date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-05-22,24.9,25.28,24.87,25.11,90200,19.3813828169343,19.6771629563092,19.3580317532995,19.5448402623784,115883.37226576,0.0,1.0
2013-05-23,24.82,24.88,24.65,24.88,151800,19.319113313908,19.3658154411778,19.1867906199772,19.3658154411778,195023.236252133,0.0,1.0
2013-05-24,24.815,24.87,24.68,24.68,63100,19.3152214699689,19.3580317532995,19.210141683612,19.210141683612,81066.9710639627,0.0,1.0
2013-05-28,25.03,25.21,24.97,25.11,36300,19.4825707593521,19.6226771411612,19.4358686320823,19.5448402623784,46635.9912776837,0.0,1.0
2013-05-29,24.84,24.91,24.74,24.87,59400,19.3346806896646,19.3891665048126,19.2568438108817,19.3580317532995,76313.4402725735,0.0,1.0
2013-05-30,24.9,24.97,24.87,24.87,50300,19.3813828169343,19.4358686320823,19.3580317532995,19.3580317532995,64622.3240018595,0.0,1.0
2013-05-31,24.6,24.96,24.6,24.96,29700,19.1478721805857,19.4280849442041,19.1478721805857,19.4280849442041,38156.7201362868,0.0,1.0
2013-06-03,24.67,24.765,24.44,24.59,18100,19.2023579957337,19.2763030305775,19.0233331745331,19.1400884927074,23253.7587362556,0.0,1.0
2013-06-04,24.6399,24.84,24.51,24.76,31900,19.1789290952201,19.3346806896646,19.0778189896811,19.2724111866383,40983.1438500857,0.0,1.0
2013-06-05,24.29,24.56,24.29,24.56,17900,18.9065778563588,19.1167374290726,18.9065778563588,19.1167374290726,22996.8111259102,0.0,1.0
2013-06-06,24.42,24.42,24.15,24.28,68300,19.0077657987766,19.0077657987766,18.7976062260628,18.8987941684805,87747.6089329421,0.0,1.0
2013-06-07,24.79,24.79,24.49,24.63,39500,19.2957622502732,19.2957622502732,19.0622516139246,19.1712232442206,50747.1530432096,0.0,1.0
2013-06-10,24.74,24.84,24.72,24.84,37700,19.2568438108817,19.3346806896646,19.2412764351252,19.3346806896646,48434.6245501014,0.0,1.0
2013-06-11,24.54,24.71,24.51,24.55,34800,19.101170053316,19.2334927472469,19.0778189896811,19.1089537411943,44708.8842000936,0.0,1.0
2013-06-12,24.385,24.72,24.3499,24.72,25200,18.9805228912026,19.2412764351252,18.9532021467498,19.2412764351252,32375.398903516,0.0,1.0
2013-06-13,24.67,24.67,24.317,24.35,34900,19.2023579957337,19.2023579957337,18.9275938136302,18.9532799836286,44837.3580052663,0.0,1.0
2013-06-14,24.54,24.715,24.478,24.62,21900,19.101170053316,19.237384591186,19.0529111884706,19.1634395563423,28135.7633328175,0.0,1.0
2013-06-17,24.71,24.819,24.55,24.73,37700,19.2334927472469,19.3183349451202,19.1089537411943,19.2490601230035,48434.6245501013,0.0,1.0
2013-06-18,24.88,24.94,24.73,24.73,66200,19.3658154411778,19.4125175684475,19.2490601230035,19.2490601230035,85049.6590243157,0.0,1.0
2013-06-19,24.57,24.98,24.57,24.91,76500,19.1245211169509,19.4436523199606,19.1245211169509,19.3891665048126,98282.460957102,0.0,1.0
2013-06-20,24.0,24.4099,23.9355,24.34,81900,18.6808509078885,18.9999042740195,18.6306461210736,18.9454962957503,105220.046436427,0.0,1.0
2013-06-21,24.0824,24.3,23.8101,24.12,66700,18.7449884960056,18.9143615442371,18.5330386750798,18.774255162428,85692.0280501793,0.0,1.0
2013-06-24,23.805,23.9468,23.6043,23.8,45300,18.5586470081994,18.6691958906091,18.4021790201908,18.5547489516969,58105.8791367478,0.038,1.0
2013-06-25,23.95,23.9999,23.79,23.99,51400,18.6716906467707,18.7105932506652,18.546952838692,18.7028750987903,65930.2911176342,0.0,1.0
2013-06-26,24.18,24.22,23.85,23.85,80200,18.8510012458837,18.8821856979034,18.5937295167215,18.5937295167215,102871.777191328,0.0,1.0
2013-06-27,24.31,24.3799,24.24,24.31,24700,18.9523507149476,19.0068455448519,18.8977779239132,18.9523507149476,31682.4550701472,0.0,1.0
2013-06-28,24.17,24.38,24.15,24.21,41900,18.8432051328788,19.006923505982,18.827612906869,18.8743895848985,53744.73147527,0.0,1.0
2013-07-01,24.388,24.55,24.37,24.49,47500,19.0131603963859,19.1394574270656,18.9991273929771,19.0926807490361,60927.7982118217,0.0,1.0
2013-07-02,24.3151,24.5539,24.19,24.35,34500,18.9563267325801,19.1424979111375,18.8587973588886,18.9835351669673,44252.8218591125,0.0,1.0
2013-07-03,24.34,24.43,24.14,24.1925,18900,18.9757390539623,19.0459040710066,18.819816793864,18.8607463871398,24242.8502358617,0.0,1.0
2013-07-05,24.6,24.6,24.33,24.52,32900,19.1784379920901,19.1784379920901,18.9679429409574,19.1160690880508,42200.5170772407,0.0,1.0
2013-07-08,24.69,24.76,24.64,24.7,72200,19.2486030091344,19.3031758001688,19.2096224441098,19.2563991221393,92610.2532819686,0.0,1.0
2013-07-09,24.89,24.95,24.815,24.9,41200,19.4045252692326,19.4513019472621,19.3460544216958,19.4123213822376,52846.8481332012,0.0,1.0
2013-07-10,24.8501,24.9599,24.83,24.89,95000,19.373418778343,19.459020099137,19.3577485912032,19.4045252692326,121855.596423643,0.0,1.0
2013-07-11,25.27,25.2899,25.1479,25.22,32000,19.7007775634194,19.7162918282992,19.6055870236294,19.6617969983948,41046.0956374377,0.0,1.0
2013-07-12,25.2497,25.42,25.18,25.25,29700,19.6849514540194,19.8177192584931,19.6306125463752,19.6851853374096,38095.9075134969,0.0,1.0
2013-07-15,25.32,25.36,25.2444,25.31,42000,19.739758128444,19.7709425804636,19.6808195141268,19.7319620154391,53873.0005241369,0.0,1.0
2013-07-16,25.211,25.259,25.16,25.22,52800,19.6547804966904,19.692201839114,19.6150203203653,19.6617969983948,67726.0578017723,0.0,1.0
2013-07-17,25.21,25.32,25.16,25.31,123300,19.6540008853899,19.739758128444,19.6150203203653,19.7319620154391,158155.737253002,0.0,1.0
2013-07-18,25.33,25.3899,25.25,25.31,33000,19.7475542414489,19.7942529583483,19.6851853374096,19.7319620154391,42328.7861261076,0.0,1.0
2013-07-19,25.2699,25.47,25.16,25.47,10900,19.7006996022894,19.8566998235177,19.6150203203653,19.8566998235177,13981.3263265022,0.0,1.0
2013-07-22,25.2,25.3235,25.1945,25.27,49000,19.6758300018037,19.7722571845506,19.6715356738271,19.730485085142,62757.2000717024,0.038,1.0
2013-07-23,25.24,25.39,25.169,25.3,42800,19.707061477997,19.824179513722,19.6516256077538,19.753908692287,54816.4931238545,0.0,1.0
2013-07-24,25.1632,25.37,25.11,25.35,42600,19.6470970437058,19.8085637756254,19.6055591803687,19.7929480375287,54560.3412868271,0.0,1.0
2013-07-25,25.21,25.22,25.05,25.13,46200,19.683637870852,19.6914457399003,19.5587119660787,19.6211749184653,59171.0743533195,0.0,1.0
2013-07-26,25.2102,25.2199,24.98,25.16,30700,19.683794028233,19.6913676612099,19.5040568827403,19.6445985256103,39319.3069836993,0.0,1.0
2013-07-29,25.16,25.23,25.07,25.19,27800,19.6445985256103,19.6992536089487,19.5743277041753,19.6680221327553,35605.1053468027,0.0,1.0
2013-07-30,25.2599,25.38,25.19,25.27,66000,19.7225991374032,19.8163716446737,19.6680221327553,19.730485085142,84530.1062190279,0.0,1.0
2013-07-31,25.22,25.41,25.22,25.3,68500,19.6914457399003,19.8397952518187,19.6914457399003,19.753908692287,87732.00418187,0.0,1.0
2013-08-01,25.56,25.59,25.438,25.5,140800,19.9569132875437,19.9803368946887,19.861657285154,19.9100660732537,180330.89326726,0.0,1.0
2013-08-02,25.5911,25.61,25.45,25.51,38200,19.9811957602841,19.9959526327854,19.871026728012,19.9178739423021,48925.0008722251,0.0,1.0
2013-08-05,25.6,25.64,25.55,25.58,88400,19.9881447637371,20.0193762399304,19.9491054184954,19.9725290256404,113219.111966092,0.0,1.0
2013-08-06,25.44,28.66,25.384,25.45,44600,19.8632188589637,22.3773526925275,19.819494792293,19.871026728012,57121.8596571007,0.0,1.0
2013-08-07,25.4,25.43,25.261,25.4,38200,19.8319873827704,19.8554109899154,19.7234580029985,19.8319873827704,48925.0008722251,0.0,1.0
2013-08-08,25.51,25.59,25.38,25.53,21100,19.9178739423021,19.9803368946887,19.8163716446737,19.9334896803987,27024.0188063861,0.0,1.0
2013-08-09,25.4074,25.54,25.3393,25.52,25300,19.8377652058661,19.9412975494471,19.784593617647,19.9256818113504,32403.2073839608,0.0,1.0
2013-08-12,25.45,25.48,25.34,25.41,52500,19.871026728012,19.8944503351571,19.7851401684804,19.8397952518187,67239.8572196814,0.0,1.0
2013-08-13,25.51,25.5496,25.301,25.49,46800,19.9178739423021,19.9487931037335,19.7546894791919,19.9022582042054,59939.5298644014,0.0,1.0
2013-08-14,25.4,25.51,25.3828,25.48,57400,19.8319873827704,19.9178739423021,19.8185578480072,19.8944503351571,73515.5772268514,0.0,1.0
2013-08-15,25.03,25.22,24.97,25.21,88300,19.543096227982,19.6914457399003,19.496249013692,19.683637870852,113091.036047578,0.0,1.0
2013-08-16,24.96,25.06,24.9,25.03,47200,19.4884411446436,19.566519835127,19.4415939303536,19.543096227982,60451.8335384564,0.0,1.0
2013-08-19,24.88,25.0499,24.88,24.98,38200,19.425978192257,19.5586338873882,19.425978192257,19.5040568827403,48925.0008722251,0.0,1.0
2013-08-20,24.95,25.0399,24.8201,24.9,40300,19.4806332755953,19.5508260183398,19.3792090566574,19.4415939303536,51614.5951610125,0.0,1.0
2013-08-21,24.802,24.978,24.75,24.91,23400,19.36507681368,19.5024953089306,19.3244758946286,19.449401799402,29969.7649322007,0.0,1.0
2013-08-22,25.0,25.2,24.8885,24.9,22900,19.519672620837,19.6758300018037,19.4326148809481,19.4415939303536,29329.3853396324,0.0,1.0
2013-08-23,25.12,25.12,24.998,25.09,17500,19.613367049417,19.613367049417,19.5181110470273,19.589943442272,22413.2857398937,0.0,1.0
2013-08-26,25.0,25.18,24.9938,25.12,37300,19.5493425232207,19.6900977893878,19.5444942862749,19.6431793673321,47699.8138884915,0.038,1.0
2013-08-27,24.6,24.79,24.57,24.79,47200,19.2365530428491,19.3851280460256,19.2130938318213,19.3851280460256,60360.0862074211,0.0,1.0
2013-08-28,24.63,24.71,24.58,24.58,71200,19.260012253877,19.3225701499513,19.2209135688305,19.2209135688305,91051.6554654316,0.0,1.0
2013-08-29,24.69,24.79,24.59,24.59,28100,19.3069306759327,19.3851280460256,19.2287333058398,19.2287333058398,35934.7123395875,0.0,1.0
2013-08-30,24.5799,24.73,24.5256,24.73,14400,19.2208353714605,19.3382096239699,19.1783741995,19.3382096239699,18414.9415548064,0.0,1.0
2013-09-03,24.65,24.83,24.58,24.63,21300,19.2756517278956,19.4164069940628,19.2209135688305,19.260012253877,27238.7677164844,0.0,1.0
2013-09-04,24.85,24.9,24.52,24.52,14700,19.4320464680813,19.4711451531278,19.1739951467748,19.1739951467748,18798.5861705316,0.0,1.0
2013-09-05,24.84,24.94,24.84,24.88,56400,19.424226731072,19.5024241011649,19.424226731072,19.4555056791092,72125.1877563253,0.0,1.0
2013-09-06,24.83,25.0,24.62,24.97,26400,19.4164069940628,19.5493425232207,19.2521925168677,19.5258833121928,33760.7261838117,0.0,1.0
2013-09-09,25.15,25.18,24.97,24.97,74300,19.66663857836,19.6900977893878,19.5258833121928,19.5258833121928,95015.983161258,0.0,1.0
2013-09-10,25.33,25.56,25.158,25.56,31200,19.8073938445272,19.9872477957408,19.6728943679674,19.9872477957408,39899.0400354138,0.0,1.0
2013-09-11,25.33,25.36,25.205,25.22,29100,19.8073938445272,19.830853055555,19.7096471319111,19.721376737425,37213.5277253379,0.0,1.0
2013-09-12,25.34,25.44,25.31,25.33,10500,19.8152135815365,19.8934109516293,19.7917543705086,19.8073938445272,13427.5615503796,0.0,1.0
2013-09-13,25.45,25.45,25.3173,25.41,15400,19.9012306886386,19.9012306886386,19.7974627785254,19.8699517406015,19693.7569405569,0.0,1.0
2013-09-16,25.57,25.74,25.544,25.74,32300,19.9950675327501,20.128003061908,19.9747362165259,20.128003061908,41305.7369597393,0.0,1.0
2013-09-17,25.678,25.7,25.6,25.62,26500,20.0795206924504,20.0967241138708,20.018526743778,20.0341662177965,33888.6077223868,0.0,1.0
2013-09-18,25.96,25.9837,25.571,25.67,32200,20.3000372761123,20.3185700528243,19.995849506451,20.073264902843,41177.8554211644,0.0,1.0
2013-09-19,25.95,26.03,25.9105,26.02,46400,20.292217539103,20.3547754351773,20.2613295779164,20.3469556981681,59337.0338988208,0.0,1.0
2013-09-20,25.74,26.03,25.721,26.03,16300,20.128003061908,20.3547754351773,20.1131455615903,20.3547754351773,20844.6907877322,0.0,1.0
2013-09-23,25.6704,25.77,25.55,25.77,27600,20.1032926929586,20.1812925664401,20.0090036892722,20.1812925664401,35243.1340885845,0.038,1.0
2013-09-24,25.56,25.7346,25.53,25.6,14500,20.0168350018707,20.1535697198413,19.9933410640751,20.0481602522649,18515.4146479882,0.0,1.0
2013-09-25,25.46,25.73,25.4374,25.73,18300,19.9385218758853,20.1499673160459,19.9208231094126,20.1499673160459,23367.7302109093,0.0,1.0
2013-09-26,25.54,25.64,25.47,25.56,32900,20.0011723766737,20.0794855026591,19.9463531884839,20.0168350018707,42010.837373711,0.0,1.0
2013-09-27,25.41,25.46,25.385,25.4,11400,19.8993653128926,19.9385218758853,19.8797870313963,19.8915340002941,14556.9466887631,0.0,1.0
2013-09-30,25.29,25.369,25.21,25.21,25200,19.8053895617101,19.8672569312386,19.7427390609218,19.7427390609218,32178.5137330554,0.0,1.0
2013-10-01,25.489,25.539,25.36,25.48,46200,19.9612326824211,20.0003892454138,19.8602087498999,19.9541845010824,58993.9418439348,0.0,1.0
2013-10-02,25.331,25.4,25.2197,25.259,65100,19.8374979433642,19.8915340002941,19.7503354341424,19.7811124926547,83127.8271437261,0.0,1.0
2013-10-03,25.21,25.49,25.1053,25.49,21500,19.7427390609218,19.962015813681,19.6607452180151,19.962015813681,27453.890684948,0.0,1.0
2013-10-04,25.38,25.3856,25.18,25.18,12700,19.875871375097,19.8802569101522,19.7192451231262,19.7192451231262,16216.9493813414,0.0,1.0
2013-10-07,25.16,25.2752,25.15,25.15,9300,19.7035824979291,19.7937992190643,19.6957511853306,19.6957511853306,11875.4038776752,0.0,1.0
2013-10-08,24.92,25.156,24.92,25.09,33700,19.5156309955641,19.7004499728897,19.5156309955641,19.6487633097393,43032.3774922208,0.0,1.0
2013-10-09,24.99,25.04,24.8801,24.95,15600,19.5704501837539,19.6096067467466,19.4843840582959,19.5391249333597,19920.032310939,0.0,1.0
2013-10-10,25.49,25.49,24.97,24.97,21300,19.962015813681,19.962015813681,19.5547875585568,19.5547875585568,27198.5056553205,0.0,1.0
2013-10-11,25.63,25.63,25.404,25.48,19600,20.0716541900605,20.0716541900605,19.8946665253335,19.9541845010824,25027.7329034875,0.0,1.0
2013-10-14,25.73,25.75,25.5,25.63,17600,20.1499673160459,20.165629941243,19.9698471262795,20.0716541900605,22473.8826072133,0.0,1.0
2013-10-15,25.56,25.77,25.5557,25.73,29300,20.0168350018707,20.1812925664401,20.0134675374534,20.1499673160459,37413.9068404176,0.0,1.0
2013-10-16,25.85,25.88,25.73,25.75,37400,20.2439430672284,20.2674370050241,20.1499673160459,20.165629941243,47757.0005403282,0.0,1.0
2013-10-17,26.01,26.045,25.68,25.86,48000,20.3692440688051,20.3966536629,20.1108107530532,20.251774379827,61292.4071105815,0.0,1.0
2013-10-18,26.07,26.1,25.99,26.01,30900,20.4162319443963,20.439725882192,20.353581443608,20.3692440688051,39456.9870774369,0.0,1.0
2013-10-21,26.06,26.17,26.01,26.04,23100,20.4381596196722,20.5244296717891,20.3989459596192,20.422474155651,29454.0218494318,0.038,1.0
2013-10-22,26.22,26.3,26.13,26.23,174300,20.5636433318421,20.6263851879271,20.4930587437466,20.5714860638528,222243.983045713,0.0,1.0
2013-10-23,26.15,26.213,26.0168,26.21,38400,20.5087442077678,20.5581534194347,20.4042790173864,20.5558005998315,48962.5298276268,0.0,1.0
2013-10-24,26.28,26.32,26.16,26.26,42000,20.6106997239059,20.6420706519483,20.5165869397784,20.5950142598846,53552.7669989667,0.0,1.0
2013-10-25,26.42,26.43,26.29,26.29,29600,20.7204979720545,20.7283407040651,20.6185424559165,20.6185424559165,37741.9500754624,0.0,1.0
2013-10-28,26.46,26.54,26.4,26.45,30600,20.751868900097,20.8146107561819,20.7048125080333,20.7440261680864,39017.0159563901,0.0,1.0
2013-10-29,26.62,26.67,26.51,26.58,124300,20.8773526122669,20.91656627232,20.7910825601501,20.8459816842244,158490.688999323,0.0,1.0
2013-10-30,26.47,26.7,26.44,26.58,35500,20.7597116321076,20.9400944683518,20.7361834360758,20.8459816842244,45264.8387729363,0.0,1.0
2013-10-31,26.43,26.59,26.43,26.47,7500,20.7283407040651,20.853824416235,20.7283407040651,20.7597116321076,9562.99410695838,0.0,1.0
2013-11-01,26.52,26.7,26.41,26.43,25900,20.7989252921607,20.9400944683518,20.7126552400439,20.7283407040651,33024.2063160295,0.0,1.0
2013-11-04,26.64,26.67,26.56,26.67,93300,20.8930380762881,20.91656627232,20.8302962202032,20.91656627232,118963.646690562,0.0,1.0
2013-11-05,26.61,26.679,26.48,26.64,11300,20.8695098802563,20.9236247311295,20.7675543641182,20.8930380762881,14408.2444544839,0.0,1.0
2013-11-06,26.75,26.83,26.65,26.83,31800,20.9793081284049,21.0420499844899,20.9008808082988,21.0420499844899,40547.0950135035,0.0,1.0
2013-11-07,26.47,26.89,26.46,26.89,16500,20.7597116321076,21.0891063765536,20.751868900097,21.0891063765536,21038.5870353084,0.0,1.0
2013-11-08,26.73,26.74,26.42,26.44,18100,20.9636226643837,20.9714653963943,20.7204979720545,20.7361834360758,23078.6924447928,0.0,1.0
2013-11-11,26.72,26.77,26.64,26.73,44100,20.9557799323731,20.9949935924262,20.8930380762881,20.9636226643837,56230.4053489151,0.0,1.0
2013-11-12,26.72,26.766,26.68,26.72,32300,20.9557799323731,20.9918564996219,20.9244090043306,20.9557799323731,41184.6279539673,0.0,1.0
2013-11-13,26.96,26.99,26.57,26.72,17400,21.1440055006279,21.1675336966598,20.8381389522138,20.9557799323731,22186.1463281434,0.0,1.0
2013-11-14,27.06,27.11,26.9422,26.97,42400,21.2224328207341,21.2616464807872,21.130045437649,21.1518482326385,54062.793351338,0.0,1.0
2013-11-15,27.14,27.17,27.04,27.06,36300,21.2851746768191,21.3087028728509,21.2067473567129,21.2224328207341,46284.8914776784,0.0,1.0
2013-11-18,27.069,27.24,27.0001,27.13,41800,21.2294912795437,21.3636019969253,21.1754548559905,21.2773319448084,53297.7538227812,0.0,1.0
2013-11-19,26.99,27.08,26.92,27.05,60000,21.1675336966598,21.2381182847554,21.1126345725855,21.2145900887235,76503.9528556668,0.0,1.0
2013-11-20,26.82,27.075,26.81,26.97,48000,21.0342072524793,21.23419691875,21.0263645204687,21.1518482326385,61203.1622845334,0.0,1.0
2013-11-21,27.1,27.1,26.9,26.9,23500,21.2538037487766,21.2538037487766,21.0969491085642,21.0969491085642,29964.0482018028,0.0,1.0
2013-11-22,27.13,27.16,26.991,27.02,20400,21.3071343264488,21.3306954775654,21.1979676596085,21.2207434390212,25974.9617907554,0.038,1.0
2013-11-25,27.16,27.3,27.12,27.14,40700,21.3306954775654,21.4406475161096,21.2992806094099,21.3149880434877,51822.5953374384,0.0,1.0
2013-11-26,27.23,27.29,27.15,27.19,33900,21.3856714968375,21.4327937990707,21.3228417605265,21.354256628682,43164.2747405199,0.0,1.0
2013-11-27,27.32,27.32,27.23,27.27,15100,21.4563549501873,21.4563549501873,21.3856714968375,21.4170863649929,19226.5648549219,0.0,1.0
2013-11-29,27.35,27.4299,27.35,27.38,16700,21.4799161013039,21.5426673004444,21.4799161013039,21.5034772524205,21263.8167600792,0.0,1.0
2013-12-02,27.1742,27.36,27.158,27.35,41800,21.3418477557606,21.4877698183428,21.3291247341576,21.4799161013039,53223.2060222341,0.0,1.0
2013-12-03,27.16,27.2,27.04,27.16,35400,21.3306954775654,21.3621103457209,21.236450873099,21.3306954775654,45074.1984016049,0.0,1.0
2013-12-04,27.1,27.2028,26.85,27.06,58700,21.2835731753322,21.3643093864918,21.0872302493605,21.2521583071767,74741.6792704579,0.0,1.0
2013-12-05,27.02,27.083,26.961,27.0,15400,21.2207434390212,21.2702218563661,21.1744065084919,21.2050360049435,19608.5495871389,0.0,1.0
2013-12-06,27.3,27.32,27.19,27.25,143500,21.4406475161096,21.4563549501873,21.354256628682,21.4013789309152,182716.030243794,0.0,1.0
2013-12-09,27.36,27.42,27.3001,27.42,26200,21.4877698183428,21.534892120576,21.4407260532799,21.534892120576,33359.9999469505,0.0,1.0
2013-12-10,27.2094,27.323,27.18,27.32,17000,21.3694928397374,21.4587110652989,21.3464029116431,21.4563549501873,21645.8014922962,0.0,1.0
2013-12-11,26.98,27.26,26.94,27.26,17800,21.1893285708658,21.4092326479541,21.1579137027103,21.4092326479541,22664.4274448748,0.0,1.0
2013-12-12,26.83,26.98,26.81,26.98,67600,21.0715228152828,21.1893285708658,21.055815381205,21.1893285708658,86073.8929928951,0.0,1.0
2013-12-13,26.835,26.92,26.76,26.92,36000,21.0754496738022,21.1422062686326,21.0165467960107,21.1422062686326,45838.1678660389,0.0,1.0
2013-12-16,26.98,27.02,26.92,26.93,56300,21.1893285708658,21.2207434390212,21.1422062686326,21.1500599856714,71685.8014127219,0.0,1.0
2013-12-17,26.85,27.03,26.84,27.03,41700,21.0872302493605,21.2285971560601,21.0793765323216,21.2285971560601,53095.8777781617,0.0,1.0
2013-12-18,27.2799,27.2799,26.45,26.92,43600,21.4248615448614,21.4248615448614,20.7730815678058,21.1422062686326,55515.1144155361,0.0,1.0
2013-12-19,27.2,27.23,27.1,27.21,40700,21.3621103457209,21.3856714968375,21.2835731753322,21.3699640627597,51822.5953374384,0.0,1.0
2013-12-20,27.39,27.469,27.26,27.26,102600,21.5113309694594,21.5733753340664,21.4092326479541,21.4092326479541,130638.778418211,0.0,1.0
2013-12-23,27.529,27.62,27.421,27.62,81800,21.6204976362996,21.6919664613533,21.5356774922799,21.6919664613533,104154.503651166,0.0,1.0
2013-12-24,27.55,27.56,27.38,27.38,38100,21.6886207778948,21.6964932355274,21.5547889981401,21.5547889981401,48396.5767463561,0.06574,1.0
2013-12-26,27.72,27.73,27.56,27.56,17600,21.8224525576495,21.8303250152821,21.6964932355274,21.6964932355274,22356.4239038286,0.0,1.0
2013-12-27,27.72,27.9,27.66,27.9,16000,21.8224525576495,21.9641567950368,21.7752178118537,21.9641567950368,20324.0217307532,0.0,1.0
2013-12-30,27.76,27.81,27.682,27.75,55800,21.85394238818,21.8933046763431,21.7925372186455,21.8460699305474,70880.025786002,0.0,1.0
2013-12-31,27.8629,27.87,27.75,27.81,32900,21.9349499772198,21.9405394221389,21.8460699305474,21.8933046763431,41791.2696838613,0.0,1.0
2014-01-02,27.6,27.85,27.54,27.77,53000,21.7279830660579,21.9247945068737,21.6807483202621,21.8618148458126,67323.3219831202,0.0,1.0
2014-01-03,27.58,27.68,27.5,27.65,45000,21.7122381507927,21.790962727119,21.6492584897316,21.7673453542211,57161.3111177434,0.0,1.0
2014-01-06,27.45,27.67,27.37,27.67,23400,21.6098962015685,21.7830902694863,21.5469165405074,21.7830902694863,29723.8817812266,0.0,1.0
2014-01-07,27.56,27.65,27.46,27.46,83600,21.6964932355274,21.7673453542211,21.6177686592011,21.6177686592011,106193.013543186,0.0,1.0
2014-01-08,27.5,27.61,27.47,27.61,40600,21.6492584897316,21.7358555236905,21.6256411168337,21.7358555236905,51572.2051417864,0.0,1.0
2014-01-09,27.58,27.65,27.45,27.65,21900,21.7122381507927,21.7673453542211,21.6098962015685,21.7673453542211,27818.5047439685,0.0,1.0
2014-01-10,27.65,27.66,27.502,27.66,15100,21.7673453542211,21.7752178118537,21.6508329812581,21.7752178118537,19180.7955083984,0.0,1.0
2014-01-13,27.3038,27.6793,27.28,27.54,33600,21.4948008709794,21.7904116550847,21.4760644218138,21.6807483202621,42680.4456345819,0.0,1.0
2014-01-14,27.609,27.609,27.36,27.4,45500,21.7350682779273,21.7350682779273,21.5390440828748,21.5705339134053,57796.4367968295,0.0,1.0
2014-01-15,27.68,27.74,27.637,27.66,83100,21.790962727119,21.8381974729147,21.7571111592986,21.7752178118537,105557.8878641,0.0,1.0
2014-01-16,27.66,27.66,27.57,27.65,33800,21.7752178118537,21.7752178118537,21.70436569316,21.7673453542211,42934.4959062163,0.0,1.0
2014-01-17,27.494,27.61,27.49,27.61,21600,21.644535015152,21.7358555236905,21.641386032099,21.7358555236905,27437.429336517,0.0,1.0
2014-01-21,27.54,27.673,27.4005,27.6,30500,21.6807483202621,21.7854520067761,21.570927536287,21.7279830660579,38742.6664242485,0.0,1.0
2014-01-22,27.56,27.59,27.4801,27.59,32400,21.6964932355274,21.7201106084253,21.6335922990427,21.7201106084253,41156.1440047754,0.0,1.0
2014-01-23,27.28,27.37,27.1675,27.37,27600,21.4760644218138,21.5469165405074,21.3874992734467,21.5469165405074,35058.9374855493,0.0,1.0
2014-01-24,26.75,27.2,26.75,27.2,114500,21.0588241672844,21.4130847607527,21.0588241672844,21.4130847607527,145443.780510703,0.0,1.0
2014-01-27,26.6991,26.803,26.51,26.79,45900,21.0486686969383,21.1305799477899,20.8995886436559,21.1203311868556,58221.6722418296,0.038,1.0
2014-01-28,26.73,26.74,26.6041,26.63,34700,21.0730292133128,21.08091287557,20.9737739054956,20.9941925907415,44015.0768364159,0.0,1.0
2014-01-29,26.41,26.61,26.26,26.45,22400,20.8207520210846,20.9784252662273,20.7024970872277,20.8522866701132,28413.1908108275,0.0,1.0
2014-01-30,26.62,26.661,26.501,26.51,16700,20.9863089284844,21.0186319437386,20.8924933476245,20.8995886436559,21183.0485062866,0.0,1.0
2014-01-31,26.52,26.612,26.14,26.21,52300,20.9074723059131,20.9800019986787,20.6078931401421,20.663078775942,66339.7267592088,0.0,1.0
2014-02-03,25.8599,26.4539,25.8121,26.39,36200,20.3870717603198,20.8553612983934,20.3493878547307,20.8049846965704,45917.7458639266,0.0,1.0
2014-02-04,25.99,26.0393,25.876,25.9,29500,20.4896382062851,20.5285046612128,20.3997644565538,20.4186852459709,37419.1575410451,0.0,1.0
2014-02-05,25.978,26.05,25.81,25.84,14800,20.4801778115765,20.5369401798279,20.3477322856567,20.3713832724281,18773.0010714396,0.0,1.0
2014-02-06,26.31,26.3199,26.02,26.02,29500,20.7419153985133,20.7497202241479,20.5132891930565,20.5132891930565,37419.1575410452,0.0,1.0
2014-02-07,26.64,26.64,26.31,26.45,23000,21.0020762529987,21.0020762529987,20.7419153985133,20.8522866701132,29174.2584218317,0.0,1.0
2014-02-10,26.68,26.68,26.56,26.67,64700,21.0336109020272,21.0336109020272,20.9390069549416,21.0257272397701,82068.4573866312,0.0,1.0
2014-02-11,27.0,27.0125,26.6901,26.72,41800,21.2858880942554,21.2957426720768,21.0415734009069,21.0651455510557,53021.0435666335,0.0,1.0
2014-02-12,27.03,27.113,26.9678,27.05,29700,21.3095390810268,21.374973477761,21.2605027017874,21.3253064055411,37672.8467447132,0.0,1.0
2014-02-13,27.16,27.16,26.8522,26.87,17600,21.4120266903695,21.4120266903695,21.169367566095,21.1834004849127,22324.649922793,0.0,1.0
2014-02-14,27.28,27.38,27.03,27.03,21100,21.5066306374551,21.5854672600264,21.3095390810268,21.3095390810268,26764.2109869848,0.0,1.0
2014-02-18,27.29,27.36,27.18,27.36,46700,21.5145142997122,21.5696999355121,21.4277940148838,21.5696999355121,59236.429056502,0.0,1.0
2014-02-19,27.05,27.39,27.05,27.25,38800,21.3253064055411,21.5933509222835,21.3253064055411,21.4829796506837,49215.7055116118,0.0,1.0
2014-02-20,27.278,27.31,27.01,27.06,25700,21.5050539050037,21.5302816242265,21.2937717565125,21.3331900677982,32599.0626713511,0.0,1.0
2014-02-21,27.26,27.4,27.2401,27.32,25000,21.4908633129408,21.6012345845407,21.4751748250491,21.5381652864836,31711.1504585129,0.0,1.0
2014-02-24,27.39,27.52,27.27,27.28,30600,21.6233088388606,21.7259386361973,21.5285736413191,21.5364682411142,38760.6728575109,0.038,1.0
2014-02-25,27.31,27.41,27.25,27.27,35100,21.5601520404996,21.6390980384509,21.5127844417288,21.5285736413191,44460.7718071448,0.0,1.0
2014-02-26,27.3323,27.4404,27.3,27.4,20500,21.5777569980427,21.6630976218281,21.5522574407045,21.6312034386558,25967.1174372214,0.0,1.0
2014-02-27,27.4053,27.46,27.2601,27.34,27900,21.6353875765472,21.6785710374265,21.5207579875219,21.583835839885,35340.6134877305,0.0,1.0
2014-02-28,27.61,27.682,27.4601,27.5,16200,21.7969900343535,21.8538311528784,21.6786499834245,21.7101494366071,20520.3562186822,0.0,1.0
2014-03-03,27.39,27.493,27.252,27.4,25500,21.6233088388606,21.7046232167505,21.5143633616878,21.6312034386558,32300.5607145924,0.0,1.0
2014-03-04,27.8,27.81,27.61,27.68,26300,21.946987430461,21.9548820302561,21.7969900343535,21.8522522329194,33313.9116389717,0.0,1.0
2014-03-05,27.73,27.79,27.7,27.79,41200,21.891725231895,21.9390928306658,21.8680414325097,21.9390928306658,52187.5726055376,0.0,1.0
2014-03-06,27.79,27.82,27.72,27.79,40100,21.9390928306658,21.9627766300512,21.8838306320999,21.9390928306658,50794.2150845159,0.0,1.0
2014-03-07,27.77,27.85,27.71,27.85,10200,21.9233036310756,21.9864604294366,21.8759360323048,21.9864604294366,12920.2242858369,0.0,1.0
2014-03-10,27.79,27.79,27.62,27.79,10300,21.9390928306658,21.9390928306658,21.8048846341486,21.9390928306658,13046.8931513844,0.0,1.0
2014-03-11,27.65,27.8756,27.65,27.85,27300,21.828568433534,22.0066706049121,21.828568433534,21.9864604294366,34580.600294446,0.0,1.0
2014-03-12,27.67,27.72,27.56,27.56,12300,21.8443576331243,21.8838306320999,21.7575170353778,21.7575170353778,15580.2704623328,0.0,1.0
2014-03-13,27.41,27.82,27.3678,27.82,29300,21.6390980384509,21.9627766300512,21.6057828273154,21.9627766300512,37113.9776053944,0.0,1.0
2014-03-14,27.3287,27.4554,27.31,27.38,25200,21.5749149421165,21.6749395215208,21.5601520404996,21.6154142390655,31920.5541179501,0.0,1.0
2014-03-17,27.6,27.64,27.49,27.49,31400,21.7890954345584,21.8206738337389,21.7022548368119,21.7022548368119,39774.0237818902,0.0,1.0
2014-03-18,27.76,27.8,27.6567,27.69,16800,21.9154090312804,21.946987430461,21.8338578153967,21.8601468327145,21280.3694119668,0.0,1.0
2014-03-19,27.62,27.8,27.5406,27.8,18400,21.8048846341486,21.946987430461,21.7422015117753,21.946987430461,23307.0712607255,0.0,1.0
2014-03-20,27.76,27.76,27.5049,27.57,8600,21.9154090312804,21.9154090312804,21.7140177905067,21.765411635173,10893.5224370782,0.0,1.0
2014-03-21,27.7299,27.93,27.7199,27.9,20800,21.8916462858971,22.0496172277976,21.883751686102,22.0259334284123,26347.1240338636,0.0,1.0
2014-03-24,27.6018,27.79,27.48,27.79,29800,21.820515941743,21.9692968582135,21.7242273358657,21.9692968582135,37695.4258183456,0.038,1.0
2014-03-25,27.73,27.77,27.554,27.77,12400,21.9218640474365,21.9534859212878,21.7827278024906,21.9534859212878,15685.3449713921,0.0,1.0
2014-03-26,27.609,27.89,27.609,27.74,22900,21.8262078790362,22.0483515428418,21.8262078790362,21.9297695158993,28967.290310071,0.0,1.0
2014-03-27,27.57,27.62,27.4208,27.62,10600,21.7953765520312,21.8349038943453,21.6774269625657,21.8349038943453,13408.44005619,0.0,1.0
2014-03-28,27.7,27.8379,27.55,27.55,12400,21.898147642048,22.0071640521505,21.7795656151055,21.7795656151055,15685.3449713921,0.0,1.0
2014-03-31,27.99,28.01,27.87,27.95,40200,22.1274062274702,22.1432171643958,22.0325406059162,22.0957843536188,50850.8764395131,0.0,1.0
2014-04-01,28.12,28.13,27.9804,28.12,18400,22.230177317487,22.2380827859498,22.1198169777458,22.230177317487,23275.0280220657,0.0,1.0
2014-04-02,28.21,28.2397,28.07,28.07,16700,22.3013265336525,22.3248057749871,22.1906499751728,22.1906499751728,21124.6178243749,0.0,1.0
2014-04-03,28.1877,28.24,28.14,28.24,17300,22.2836973389804,22.325042939041,22.2459882544127,22.325042939041,21883.5861294422,0.0,1.0
2014-04-04,27.89,28.2899,27.851,28.26,9700,22.0483515428418,22.3644912266705,22.0175202158368,22.3408538759667,12269.987598589,0.0,1.0
2014-04-07,27.61,27.9083,27.6,27.74,32600,21.8269984258825,22.0628185501288,21.8190929574197,21.9297695158993,41237.27790866,0.0,1.0
2014-04-08,27.73,27.7432,27.6,27.6,43300,21.9218640474365,21.9322992658074,21.8190929574197,21.8190929574197,54772.2126823612,0.0,1.0
2014-04-09,27.9452,27.9452,27.75,27.82,10000,22.0919897287567,22.0919897287567,21.9376749843622,21.993013263602,12649.4717511227,0.0,1.0
2014-04-10,27.55,28.0199,27.4507,28.01,21900,21.7795656151055,22.151043578174,21.7010643132696,22.1432171643958,27702.3431349587,0.0,1.0
2014-04-11,27.25,27.52,27.2,27.28,34600,21.5424015612205,21.755849209717,21.5028742189063,21.566117966609,43767.1722588845,0.0,1.0
2014-04-14,27.48,27.52,27.28,27.51,18300,21.7242273358657,21.755849209717,21.566117966609,21.7479437412542,23148.5333045545,0.0,1.0
2014-04-15,27.5606,27.65,27.2694,27.45,16800,21.7879454116761,21.8586202997338,21.5577381700384,21.7005109304772,21251.1125418861,0.0,1.0
2014-04-16,27.89,27.89,27.697,27.84,19200,22.0483515428418,22.0483515428418,21.8957760015091,22.0088242005277,24286.9857621556,0.0,1.0
2014-04-17,28.0,28.01,27.83,27.9,10000,22.135311695933,22.1432171643958,22.0009187320648,22.0562570113047,12649.4717511227,0.0,1.0
2014-04-21,27.99,28.02,27.85,28.02,22300,22.1570517342058,22.1807999139852,22.0462268952351,22.1807999139852,28170.5800702899,0.0375,1.0
2014-04-22,28.09,28.15,27.99,28.07,22400,22.2362123334705,22.2837086930294,22.1570517342058,22.2203802136176,28296.9055414572,0.0,1.0
2014-04-23,28.06,28.12,28.0,28.12,10200,22.2124641536911,22.25996051325,22.1649677941323,22.25996051325,12885.1980590564,0.0,1.0
2014-04-24,28.1399,28.2,28.03,28.2,12700,22.2757134725037,22.3232889926618,22.1887159739117,22.3232889926618,16043.3348382368,0.0,1.0
2014-04-25,27.94,28.15,27.8701,28.15,12100,22.1174714345734,22.2837086930294,22.0621381756873,22.2837086930294,15285.3820112335,0.0,1.0
2014-04-28,28.184,28.23,27.91,28.13,12700,22.3106232967794,22.3470371724412,22.093723254794,22.2678765731764,16043.3348382369,0.0,1.0
2014-04-29,28.15,28.22,28.15,28.17,21600,22.2837086930294,22.3391211125147,22.2837086930294,22.2995408128824,27286.3017721194,0.0,1.0
2014-04-30,28.2653,28.2999,28.0901,28.22,15800,22.3749808639817,22.4023704313273,22.2362914940698,22.3391211125147,19959.4244444206,0.0,1.0
2014-05-01,28.18,28.26,28.164,28.18,15800,22.3074568728088,22.3707853522206,22.2947911769265,22.3074568728088,19959.4244444207,0.0,1.0
2014-05-02,28.19,28.35,28.17,28.285,13700,22.3153729327353,22.4420298915589,22.2995408128824,22.3905755020368,17306.5895499091,0.0,1.0
2014-05-05,28.26,28.275,28.073,28.17,29800,22.3707853522206,22.3826594421103,22.2227550315955,22.2995408128824,37644.9904078314,0.0,1.0
2014-05-06,28.07,28.23,28.07,28.22,15400,22.2203802136176,22.3470371724412,22.2203802136176,22.3391211125147,19454.1225597518,0.0,1.0
2014-05-07,28.24,28.24,28.0,28.08,20400,22.3549532323677,22.3549532323677,22.1649677941323,22.2282962735441,25770.3961181127,0.0,1.0
2014-05-08,28.17,28.369,28.13,28.21,18900,22.2995408128824,22.4570704054192,22.2678765731764,22.3312050525883,23875.5140506044,0.0,1.0
2014-05-09,28.28,28.3,28.1101,28.12,20700,22.3866174720736,22.4024495919265,22.2521236139228,22.25996051325,26149.3725316144,0.0,1.0
2014-05-12,28.5,28.5001,28.4,28.4,16400,22.5607707904561,22.5608499510553,22.4816101911913,22.4816101911913,20717.3772714239,0.0,1.0
2014-05-13,28.5051,28.63,28.5,28.6,37500,22.5648079810186,22.6636795695002,22.5607707904561,22.6399313897208,47372.0516877071,0.0,1.0
2014-05-14,28.3494,28.609,28.3147,28.57,18400,22.4415549279633,22.6470558436546,22.4140862000185,22.6161832099414,23243.8866947684,0.0,1.0
2014-05-15,28.1015,28.26,27.96,28.26,27000,22.245315802386,22.3707853522206,22.1333035544264,22.3707853522206,34107.8772151492,0.0,1.0
2014-05-16,28.18,28.206,27.99,28.18,22100,22.3074568728088,22.3280386286177,22.1570517342058,22.3074568728088,27917.9291279555,0.0,1.0
2014-05-19,28.2605,28.31,28.1707,28.18,9300,22.371181155217,22.410365651853,22.3000949370772,22.3074568728088,11748.2688185514,0.0,1.0
2014-05-20,28.13,28.25,28.03,28.19,14200,22.2678765731764,22.3628692922942,22.1887159739117,22.3153729327353,17938.2169057452,0.0,1.0
2014-05-21,28.3099,28.31,28.1732,28.19,26100,22.4102864912537,22.410365651853,22.3020739520588,22.3153729327353,32970.9479746443,0.0,1.0
2014-05-22,28.34,28.3816,28.295,28.33,13600,22.4341138316324,22.4670446409266,22.3984915619633,22.426197771706,17180.2640787419,0.0,1.0
2014-05-23,28.37,28.4,28.25,28.35,8600,22.4860669329299,22.5098449381463,22.3909549120645,22.4702149294523,10850.3635041083,0.03563,1.0
2014-05-27,28.5,28.53,28.39,28.5,32900,22.5891049555341,22.6128829607504,22.5019189364075,22.5891049555341,41508.9487540889,0.0,1.0
2014-05-28,28.47,28.55,28.43,28.5248,17300,22.5653269503177,22.628734964228,22.5336229433626,22.6087614398463,21826.8940257064,0.0,1.0
2014-05-29,28.656,28.66,28.5,28.55,31000,22.7127505826591,22.7159209833546,22.5891049555341,22.628734964228,39111.7754217859,0.0,1.0
2014-05-30,28.73,28.73,28.6313,28.66,8400,22.7714029955261,22.7714029955261,22.6931733583643,22.7159209833546,10598.0294691291,0.0,1.0
2014-06-02,28.7,28.76,28.62,28.64,20800,22.7476249903098,22.7951810007425,22.6842169763995,22.7000689798771,26242.7396378434,0.0,1.0
2014-06-03,28.72,28.73,28.64,28.7,14200,22.7634769937873,22.7714029955261,22.7000689798771,22.7476249903098,17915.7164835278,0.0,1.0
2014-06-04,28.7384,28.76,28.65,28.65,8600,22.7780608369867,22.7951810007425,22.7079949816158,22.7079949816158,10850.3635041083,0.0,1.0
2014-06-05,28.92,28.94,28.6996,28.81,27400,22.921997028563,22.9378490320406,22.7473079502402,22.8348110094364,34569.7627921592,0.0,1.0
2014-06-06,28.9801,29.05,28.9762,28.98,10400,22.9696322990131,23.0250350511672,22.966541158335,22.9695530389957,13121.3698189217,0.0,1.0
2014-06-09,29.09,29.13,28.99,29.04,21300,23.0567390581223,23.0884430650775,22.9774790407345,23.0171090494284,26873.5747252916,0.0,1.0
2014-06-10,29.05,29.07,28.98,29.07,9300,23.0250350511672,23.0408870546448,22.9695530389957,23.0408870546448,11733.5326265358,0.0,1.0
2014-06-11,28.93,28.97,28.885,28.92,11100,22.9299230303018,22.9616270372569,22.8942560224773,22.921997028563,14004.5389413491,0.0,1.0
2014-06-12,28.67,28.93,28.62,28.83,44900,22.7238469850934,22.9299230303018,22.6842169763995,22.850663012914,56648.9908528448,0.0,1.0
2014-06-13,28.76,28.83,28.67,28.67,19100,22.7951810007425,22.850663012914,22.7238469850934,22.7238469850934,24097.9003405197,0.0,1.0
2014-06-16,28.85,28.8858,28.76,28.8145,24000,22.8665150163915,22.8948901026164,22.7951810007425,22.8383777102188,30280.0841975117,0.0,1.0
2014-06-17,28.925,28.9399,28.8155,28.84,16500,22.9259600294324,22.9377697720232,22.8391703103927,22.8585890146527,20817.5578857893,0.0,1.0
2014-06-18,29.07,29.077,28.8725,28.94,9400,23.0408870546448,23.0464352558619,22.8843485203038,22.9378490320406,11859.6996440254,0.0,1.0
2014-06-19,29.17,29.177,29.09,29.16,6600,23.1201470720326,23.1256952732498,23.0567390581223,23.1122210702938,8327.02315431571,0.0,1.0
2014-06-20,29.22,29.238,29.16,29.23,16900,23.1597770807265,23.1740438838563,23.1122210702938,23.1677030824653,21322.2259557478,0.0,1.0
2014-06-23,29.09,29.19,29.02,29.19,25600,23.0947838664685,23.174174666972,23.0392103061161,23.174174666972,32245.5496576975,0.048,1.0
2014-06-24,28.966,29.1599,28.89,29.08,19000,22.9963392738442,23.1502780360204,22.9360022654615,23.0868447864182,23932.2438865723,0.0,1.0
2014-06-25,29.0255,29.04,28.93,28.94,18800,23.0435768001437,23.0550884662168,22.9677585856629,22.9756976657133,23680.3255298716,0.0,1.0
2014-06-26,28.94,28.98,28.8316,28.98,12100,22.9756976657133,23.0074539859147,22.8896380379675,23.0074539859147,15241.060580396,0.0,1.0
2014-06-27,29.058,29.058,28.91,28.94,9900,23.0693788103074,23.0693788103074,22.9518804255622,22.9756976657133,12469.9586566877,0.0,1.0
2014-06-30,29.03,29.11,28.98,29.09,13300,23.0471493861664,23.1106620265692,23.0074539859147,23.0947838664685,16752.5707206006,0.0,1.0
2014-07-01,29.21,29.2599,29.0,29.0,18100,23.1900528270727,23.2296688365239,23.0233321460154,23.0233321460154,22798.6112814189,0.0,1.0
2014-07-02,29.2187,29.235,29.14,29.14,7300,23.1969598267165,23.2099005271986,23.1344792667203,23.1344792667203,9195.02001957779,0.0,1.0
2014-07-03,29.4237,29.44,29.2801,29.35,5900,23.3597109677487,23.3726516682308,23.2457057782257,23.3011999477776,7431.59152267245,0.0,1.0
2014-07-07,29.3,29.3672,29.27,29.3,19000,23.2615045475259,23.3148551654642,23.2376873073748,23.2615045475259,23932.2438865723,0.0,1.0
2014-07-08,29.19,29.35,29.18,29.35,17200,23.174174666972,23.3011999477776,23.1662355869217,23.3011999477776,21664.9786762655,0.0,1.0
2014-07-09,29.32,29.36,29.21,29.33,24600,23.2773827076266,23.309139027828,23.1900528270727,23.2853217876769,30985.9578741936,0.0,1.0
2014-07-10,29.25,29.28,29.05,29.08,30700,23.2218091472741,23.2456263874252,23.0630275462671,23.0868447864182,38669.4677535669,0.0,1.0
2014-07-11,29.21,29.24,29.13,29.1435,13000,23.1900528270727,23.2138700672238,23.1265401866699,23.1372579447379,16374.6931855495,0.0,1.0
2014-07-14,29.4,29.419,29.3857,29.4,7700,23.3408953480294,23.355979600125,23.3295424635574,23.3408953480294,9698.85673297929,0.0,1.0
2014-07-15,29.33,29.4,29.1901,29.4,47700,23.2853217876769,23.3408953480294,23.1742540577725,23.3408953480294,60082.5280731316,0.0,1.0
2014-07-16,29.47,29.49,29.36,29.36,25400,23.3964689083818,23.4123470684825,23.309139027828,23.309139027828,31993.6313009967,0.0,1.0
2014-07-17,29.17,29.4721,29.15,29.4511,46300,23.1582965068713,23.3981361151924,23.1424183467706,23.3814640470866,58319.0995762263,0.0,1.0
2014-07-18,29.376,29.43,29.22,29.28,19200,23.3218415559085,23.3647125881804,23.1979919071231,23.2456263874252,24184.1622432731,0.0,1.0
2014-07-21,29.32,29.37,29.15,29.2201,8700,23.3154902918682,23.3552506777684,23.1803049798076,23.2360490408397,10940.5376771753,0.048,1.0
2014-07-22,29.48,29.49,29.43,29.43,8400,23.4427235267488,23.4506756039289,23.4029631408486,23.4029631408486,10563.2777572727,0.0,1.0
2014-07-23,29.4636,29.5,29.3803,29.49,19800,23.4296821201736,23.4586276811089,23.3634413172639,23.4506756039289,24899.1547135714,0.0,1.0
2014-07-24,29.46,29.49,29.39,29.39,8900,23.4268193723887,23.4506756039289,23.3711548321285,23.3711548321285,11192.0442904438,0.0,1.0
2014-07-25,29.338,29.34,29.295,29.31,8300,23.3298040307923,23.3313944462283,23.2956100989181,23.3075382146882,10437.5244506385,0.0,1.0
2014-07-28,29.31,29.37,29.167,29.37,16300,23.3075382146882,23.3552506777684,23.1938235110137,23.3552506777684,20497.7889813745,0.0,1.0
2014-07-29,29.2,29.3799,29.2,29.34,21000,23.2200653657078,23.3631232341767,23.2200653657078,23.3313944462283,26408.1943931818,0.0,1.0
2014-07-30,29.1396,29.16,29.01,29.15,16700,23.1720348195404,23.1882570569876,23.0689758992871,23.1803049798076,21000.8022079112,0.0,1.0
2014-07-31,28.59,28.99,28.55,28.99,22400,22.7349886577255,23.053071744927,22.7031803490054,23.053071744927,28168.7406860607,0.0,1.0
2014-08-01,28.542,28.6599,28.43,28.5106,17900,22.6968186872614,22.790573677214,22.6077554228449,22.671849164916,22509.8418875216,0.0,1.0
2014-08-04,28.73,28.75,28.5098,28.53,9200,22.8463177382461,22.8622218926061,22.6712129987416,22.6872761946453,11569.3042103463,0.0,1.0
2014-08-05,28.49,28.68,28.43,28.68,21500,22.6554678859252,22.8065573523459,22.6077554228449,22.8065573523459,27036.9609263528,0.0,1.0
2014-08-06,28.53,28.5967,28.31,28.31,12100,22.6872761946453,22.7403165494362,22.5123304966845,22.5123304966845,15216.1501027381,0.0,1.0
2014-08-07,28.3493,28.61,28.3,28.54,12000,22.543582160002,22.7508928120856,22.5043784195045,22.6952282718253,15090.3967961039,0.0,1.0
2014-08-08,28.69,28.69,28.3801,28.3801,11600,22.8145094295259,22.8145094295259,22.5680745577166,22.5680745577166,14587.3835695671,0.0,1.0
2014-08-11,28.7799,28.88,28.77,28.79,9200,22.8859986033744,22.9655988959466,22.8781260469662,22.8940302013263,11569.3042103463,0.0,1.0
2014-08-12,28.77,28.78,28.67,28.67,136300,22.8781260469662,22.8860781241462,22.7986052751658,22.7986052751658,171401.756942413,0.0,1.0
2014-08-13,28.92,28.929,28.8,28.8099,8300,22.9974072046668,23.0045640741288,22.9019822785063,22.9098548349145,10437.5244506385,0.0,1.0
2014-08-14,29.0,29.015,28.85,28.85,10400,23.061023822107,23.0729519378771,22.9417426644065,22.9417426644065,13078.3438899567,0.0,1.0
2014-08-15,29.04,29.14,28.84,29.14,11900,23.0928321308272,23.1723529026276,22.9337905872265,23.1723529026276,14964.6434894697,0.0,1.0
2014-08-18,29.2302,29.27,29.08,29.08,9800,23.2440806387915,23.275729905968,23.1246404395473,23.1246404395473,12323.8240501515,0.0,1.0
2014-08-19,29.41,29.43,29.301,29.38,22000,23.3870589864886,23.4029631408486,23.3003813452262,23.3632027549484,27665.7274595238,0.0,1.0
2014-08-20,29.49,29.53,29.39,29.44,22400,23.4506756039289,23.482483912649,23.3711548321285,23.4109152180287,28168.7406860606,0.0,1.0
2014-08-21,29.5799,29.6,29.5304,29.5304,19200,23.5221647777774,23.5381484529093,23.4828019957362,23.4828019957362,24144.6348737662,0.0,1.0
2014-08-22,29.5099,29.6,29.47,29.56,61000,23.4665002375171,23.5381484529093,23.4347714495688,23.5063401441891,76709.5170468616,0.0,1.0
2014-08-25,29.5666,29.59,29.539,29.562,3800,23.5513489010281,23.5699882293339,23.5293640522573,23.5476847595663,4770.558173638,0.05,1.0
2014-08-26,29.6,29.68,29.59,29.6,39100,23.5779537542508,23.6416779535866,23.5699882293339,23.5779537542508,49086.5327866437,0.0,1.0
2014-08-27,29.6,29.66,29.51,29.66,29900,23.5779537542508,23.6257469037527,23.506264029998,23.6257469037527,37536.7603662569,0.0,1.0
2014-08-28,29.56,29.59,29.48,29.53,12800,23.5460916545829,23.5699882293339,23.4823674552471,23.522195079832,16069.2485848859,0.0,1.0
2014-08-29,29.63,29.63,29.5,29.57,9600,23.6018503290018,23.6018503290018,23.4982985050811,23.5540571794999,12051.9364386644,0.0,1.0
2014-09-02,29.57,29.7,29.474,29.7,10600,23.5540571794999,23.6576090034206,23.4775881402969,23.6576090034206,13307.3464843586,0.0,1.0
2014-09-03,29.55,29.72,29.5,29.72,13400,23.5381261296659,23.6735400532545,23.4982985050811,23.6735400532545,16822.4946123024,0.0,1.0
2014-09-04,29.5699,29.71,29.4999,29.62,16000,23.5539775242507,23.6655745283376,23.4982188498319,23.5938848040848,20086.5607311074,0.0,1.0
2014-09-05,29.6753,29.69,29.48,29.57,10200,23.6379341568757,23.6496434785036,23.4823674552471,23.5540571794999,12805.1824660809,0.0,1.0
2014-09-08,29.631,29.7,29.58,29.6,7800,23.6026468814935,23.6576090034206,23.5620227044169,23.5779537542508,9792.19835641482,0.0,1.0
2014-09-09,29.482,29.6899,29.482,29.55,7100,23.4839605602305,23.6495638232545,23.4839605602305,23.5381261296659,8913.41132442889,0.0,1.0
2014-09-10,29.61,29.65,29.43,29.47,47100,23.5859192791678,23.6177813788357,23.4425398306622,23.4744019303301,59129.8131521973,0.0,1.0
2014-09-11,29.65,29.65,29.5,29.5301,11500,23.6177813788357,23.6177813788357,23.4982985050811,23.5222747350812,14437.2155254834,0.0,1.0
2014-09-12,29.49,29.5488,29.41,29.52,10600,23.4903329801641,23.5371702666759,23.4266087808283,23.514229554915,13307.3464843586,0.0,1.0
2014-09-15,29.525,29.54,29.43,29.54,7700,23.5182123173735,23.530160604749,23.4425398306622,23.530160604749,9666.65735184542,0.0,1.0
2014-09-16,29.72,29.7499,29.47,29.53,15100,23.6735400532545,23.6973569727563,23.4744019303301,23.522195079832,18956.6916899826,0.0,1.0
2014-09-17,29.7102,29.83,29.63,29.7336,36600,23.6657338388359,23.7611608273413,23.6018503290018,23.6843731671416,45948.0076724081,0.0,1.0
2014-09-18,29.81,29.87,29.77,29.87,11200,23.7452297775073,23.7930229270092,23.7133676778394,23.7930229270092,14060.5925117752,0.0,1.0
2014-09-19,29.87,29.97,29.8,29.97,23100,23.7930229270092,23.872678176179,23.7372642525904,23.872678176179,28999.9720555362,0.0,1.0
2014-09-22,29.57,29.78,29.5065,29.78,24700,23.6098158539187,23.7774878637031,23.5591150319125,23.7774878637031,30935.3958759815,0.07,1.0
2014-09-23,29.3778,29.51,29.3401,29.45,32500,23.456356043059,23.5619095654089,23.426254925112,23.5140032768991,40704.4682578703,0.0,1.0
2014-09-24,29.58,29.58,29.3,29.37,18966,23.617800235337,23.617800235337,23.3942375556246,23.4501282255527,23753.875230116,0.0,1.0
2014-09-25,29.15,29.464,29.09,29.464,20829,23.2744718343501,23.5251814108847,23.2265655458402,23.5251814108847,26087.1805951748,0.0,1.0
2014-09-26,29.3704,29.42,29.11,29.11,22125,23.4504476008094,23.4900501326442,23.2425343086768,23.2425343086768,27710.349544781,0.0,1.0
2014-09-29,29.31,29.35,29.107,29.2,13195,23.4022219370429,23.4341594627161,23.2401389942514,23.3143937414416,16526.0141126954,0.0,1.0
2014-09-30,29.26,29.3986,29.235,29.38,12433,23.3623000299514,23.472963556409,23.3423390764056,23.458112606971,15571.6508876954,0.0,1.0
2014-10-01,28.92,29.16,28.824,29.16,44168,23.0908310617291,23.2824562157684,23.0141810001134,23.2824562157684,55317.9985850345,0.0,1.0
2014-10-02,28.9148,28.97,28.624,28.79,140649,23.0866791833916,23.1307529688206,22.8544933717474,22.9870341032912,176155.161723114,0.0,1.0
2014-10-03,29.22,29.24,29.075,29.22,91499,23.3303625042782,23.3463312671148,23.2145889737128,23.3303625042782,114597.481265442,0.0,1.0
2014-10-06,29.19,29.336,29.07,29.33,102900,23.3064093600233,23.4229813287305,23.2105967830036,23.4181906998795,128876.608730303,0.0,1.0
2014-10-07,28.79,29.1,28.761,29.1,32253,22.9870341032912,23.2345499272585,22.9638793971781,23.2345499272585,40395.1142991105,0.0,1.0
2014-10-08,29.27,29.2899,28.68,28.84,23515,23.3702844113697,23.3861733303921,22.8992059076899,23.0269560103827,29451.2483410407,0.0,1.0
2014-10-09,28.74,29.25,28.6918,29.25,42585,22.9471121961997,23.3543156485331,22.9086274777635,23.3543156485331,53335.3778695818,0.0,1.0
2014-10-10,28.493,28.8328,28.4805,28.67,14279,22.7498979751676,23.0212072557615,22.7399174983947,22.8912215262716,17883.6646847425,0.0,1.0
2014-10-13,28.03,28.565,28.03,28.43,79285,22.3802211155002,22.8073855213794,22.3802211155002,22.6995963722323,99300.1158715464,0.0,1.0
2014-10-14,28.06,28.4,28.06,28.2,40200,22.4041742597551,22.6756432279774,22.4041742597551,22.5159555996114,50348.2961220429,0.0,1.0
2014-10-15,27.85,28.01,27.36,27.9,162020,22.2365022499708,22.3642523526636,21.845267560474,22.2764241570623,202921.167604313,0.0,1.0
2014-10-16,27.85,28.04,27.35,27.35,89434,22.2365022499708,22.3882054969185,21.8372831790557,21.8372831790557,112011.181974596,0.0,1.0
2014-10-17,28.296,28.3899,28.03,28.27,58950,22.5926056612271,22.6675790027449,22.3802211155002,22.5718462695395,73831.643193891,0.0,1.0
2014-10-20,28.47,28.48,28.08,28.08,33676,22.7315338979055,22.7395182793238,22.4201430225917,22.4201430225917,42177.3437862167,0.0,1.0
2014-10-21,28.93,28.94,28.52,28.52,335964,23.0988154431474,23.1067998245657,22.771455804997,22.771455804997,420776.491501144,0.0,1.0
2014-10-22,28.7496,29.02,28.7496,29.02,52733,22.9547772023612,23.1706748759121,22.9547772023612,23.1706748759121,66045.1915274549,0.0,1.0
2014-10-23,29.0599,29.219,29.0097,29.08,42786,23.2025325577712,23.3295640661363,23.1624509630513,23.2185811644219,53587.119350192,0.0,1.0
2014-10-24,29.31,29.31,29.11,29.11,24542,23.4022219370429,23.4022219370429,23.2425343086768,23.2425343086768,30737.5095379894,0.0,1.0
2014-10-27,29.26,29.26,29.092,29.155,17236,23.3803846538638,23.3803846538638,23.2461432108751,23.2964837519959,21570.4475125757,0.02265,1.0
2014-10-28,29.55,29.555,29.34,29.34,242327,23.612110954261,23.6161062353023,23.4443091505251,23.4443091505251,303266.525550007,0.0,1.0
2014-10-29,29.56,29.65,29.375,29.53,206756,23.6201015163436,23.6920165750876,23.4722761178144,23.5961298300957,258750.257943265,0.0,1.0
2014-10-30,29.68,29.75,29.39,29.39,36685,23.7159882613356,23.7719221959142,23.4842619609384,23.4842619609384,45910.412334581,0.0,1.0
2014-10-31,30.05,30.15,29.9,30.15,85001,24.011639058394,24.0915446792206,23.8917806271541,24.0915446792206,106376.746867977,0.0,1.0
2014-11-03,30.04,30.15,30.0,30.13,73810,24.0036484963113,24.0915446792206,23.9716862479807,24.0755635550553,92371.4742923656,0.0,1.0
2014-11-04,30.03,30.06,29.8815,30.02,47817,23.9956579342287,24.0196296204766,23.8769980873012,23.987667372146,59841.8478016263,0.0,1.0
2014-11-05,30.179,30.25,30.072,30.25,91414,24.1147173092603,24.1714503000472,24.0292182949758,24.1714503000472,114402.465126166,0.0,1.0
2014-11-06,30.339,30.35,30.1,30.2207,195020,24.2425663025829,24.2513559208738,24.0515918688073,24.148037953145,244062.93072073,0.0,1.0
2014-11-07,30.34,30.41,30.24,30.41,45803,24.2433653587911,24.2992992933698,24.1634597379645,24.2992992933698,57321.3742990547,0.0,1.0
2014-11-10,30.417,30.4495,30.28,30.42,56178,24.3048926868276,24.3308620135963,24.1954219862952,24.3072898554524,70305.4421189069,0.0,1.0
2014-11-11,30.43,30.5,30.3601,30.5,97972,24.3152804175351,24.3712143521137,24.2594263885773,24.3712143521137,122609.647464729,0.0,1.0
2014-11-12,30.49,30.5,30.37,30.41,33919,24.363223790031,24.3712143521137,24.2673370450391,24.2992992933698,42448.8285668981,0.0,1.0
2014-11-13,30.55,30.66,30.42,30.42,47599,24.411167162527,24.4990633454363,24.3072898554524,24.3072898554524,59569.0259428574,0.0,1.0
2014-11-14,30.59,30.63,30.52,30.63,24311,24.4431294108576,24.4750916591883,24.387195476279,24.4750916591883,30424.6431584027,0.0,1.0
2014-11-17,30.63,30.66,30.5304,30.61,56105,24.4750916591883,24.4990633454363,24.395505660845,24.459110535023,70214.0843405116,0.0,1.0
2014-11-18,30.77,30.8285,30.67,30.68,641247,24.5869595283455,24.6337043165291,24.5070539075189,24.5150444696016,802505.497568847,0.0,1.0
2014-11-19,30.78,30.82,30.64,30.82,46658,24.5949500904282,24.6269123387588,24.4830822212709,24.6269123387588,58391.386635052,0.0,1.0
2014-11-20,30.89,30.8924,30.75,30.77,79491,24.6828462733374,24.6847640082373,24.5709784041802,24.5869595283455,99481.1118137711,0.0,1.0
2014-11-21,30.967,31.26,30.89,31.26,38179,24.7935315393065,25.0281201252533,24.7318819791771,25.0281201252533,47685.3848402215,0.06152,1.0
2014-11-24,31.09,31.12,31.02,31.12,61351,24.8920107067859,24.9160300159272,24.8359656521228,24.9160300159272,76627.0998541719,0.0,1.0
2014-11-25,31.0788,31.21,31.0469,31.21,54116,24.8830434980398,24.9880879433511,24.8575029659862,24.9880879433511,67590.6201318376,0.0,1.0
2014-11-26,31.17,31.18,31.06,31.16,57888,24.9560621978294,24.9640686342098,24.8679913976445,24.9480557614489,72301.829739667,0.0,1.0
2014-11-28,31.17,31.2799,31.1399,31.19,25911,24.9560621978294,25.0440529336504,24.9319628243243,24.9720750705903,32362.71265866,0.0,1.0
2014-12-01,30.9936,31.31,30.9275,31.31,245907,24.8148286600784,25.0681523071555,24.7619061156037,25.0681523071555,307136.643964074,0.0,1.0
2014-12-02,31.14,31.1975,30.91,30.92,69173,24.9320428886881,24.9780798978756,24.747894851938,24.7559012883184,86396.73971431,0.0,1.0
2014-12-03,31.28,31.34,31.17,31.24,62153,25.0441329980142,25.0921716162968,24.9560621978294,25.0121072524924,77628.7939436416,0.0,1.0
2014-12-04,31.199,31.2799,31.096,31.15,52135,24.9792808633326,25.0440529336504,24.8968145686141,24.9400493250685,65116.3607911406,0.0,1.0
2014-12-05,31.2362,31.4,31.1926,31.31,37875,25.0090648066679,25.1402102345795,24.9741567440492,25.0681523071555,47305.6903225174,0.0,1.0
2014-12-08,31.0,31.214,30.9,31.1,583349,24.8199527793619,24.9912905179033,24.7398884155575,24.9000171431663,728600.056605947,0.0,1.0
2014-12-09,30.9697,30.9697,30.65,30.74,37767,24.7956932771292,24.7956932771292,24.5397275060465,24.6117854334705,47170.7988491225,0.0,1.0
2014-12-10,30.49,30.95,30.43,30.95,50448,24.4116245239595,24.7799205974597,24.3635859056769,24.7799205974597,63009.3060169072,0.0,1.0
2014-12-11,30.639,30.919,30.38,30.59,44271,24.530920426028,24.7551006446803,24.3235537237747,24.4916888877639,55294.2631357933,0.0,1.0
2014-12-12,30.161,30.62,30.16,30.47,41244,24.148212767043,24.5157081969052,24.147412123405,24.3956116511986,51513.554895364,0.0,1.0
2014-12-15,30.0799,30.468,29.89,30.39,68812,24.0832805679977,24.3940103639225,23.9312383411331,24.3315601601551,85945.8524745364,0.0,1.0
2014-12-16,29.853,30.46,29.79,29.98,1106433,23.9016145265255,24.3876052148182,23.8511739773287,24.0032962685571,1381929.42206241,0.0,1.0
2014-12-17,30.3563,30.42,29.9,29.97,70445,24.304578469553,24.3555794692964,23.9392447775136,23.9952898321767,87985.4615120724,0.0,1.0
2014-12-18,31.06,31.09,30.66,30.8,150394,24.8679913976445,24.8920107067859,24.547733942427,24.6598240517531,187841.372682896,0.0,1.0
2014-12-19,31.2002,31.24,31.01,31.03,75819,25.0286325371817,25.0605598829993,24.8760551207365,24.8920990131072,94514.4709878093,0.06044,1.0
2014-12-22,31.26,31.28,31.14,31.19,60976,25.07660377537,25.0926476677407,24.9803404211459,25.0204501520726,76011.4797471962,0.0,1.0
2014-12-23,31.44,31.49,31.371,31.49,72408,25.2209988067061,25.2611085376328,25.1656473780273,25.2611085376328,90262.3856195057,0.0,1.0
2014-12-24,31.42,31.48,31.41,31.48,35212,25.2049549143354,25.2530865914475,25.1969329681501,25.2530865914475,43894.5851623307,0.0,1.0
2014-12-26,31.47,31.53,31.42,31.53,39993,25.2450646452621,25.2931963223742,25.2049549143354,25.2931963223742,49854.4855275784,0.0,1.0
2014-12-29,31.449,31.49,31.41,31.48,53557,25.2357591876871,25.2686589977509,25.204464246407,25.2606346538329,66743.1512748704,0.0094,1.0
2014-12-30,31.3399,31.45,31.2701,31.45,93024,25.1482135955419,25.2365616220789,25.0922036749943,25.2365616220789,115927.234613468,0.0,1.0
2014-12-31,31.09,31.45,31.09,31.45,38184,24.9476852410313,25.2365616220789,24.9476852410313,25.2365616220789,47585.1987280775,0.0,1.0
2015-01-02,30.96,31.221,30.78,31.06,41932,24.8433687700974,25.052804146357,24.6989305795736,24.9236122092773,52255.9855715941,0.0,1.0
2015-01-05,30.46,30.985,30.35,30.71,3874193,24.4421515741979,24.8634296298924,24.3538837911,24.6427601721477,4828049.54472886,0.0,1.0
2015-01-06,30.12,30.59,30.0,30.46,118386,24.1693238809862,24.5464680451318,24.0730317539704,24.4421515741979,147533.556898758,0.0,1.0
2015-01-07,30.54,30.61,30.34,30.52,85543,24.5063463255418,24.5625167329678,24.345859447182,24.4902976377058,106604.354043472,0.0,1.0
2015-01-08,31.16,31.22,30.88,30.88,86948,25.0038556484572,25.0520017119652,24.7791740187535,24.7791740187535,108355.27600589,0.0,1.0
2015-01-09,30.97,31.31,30.8399,31.31,91548,24.8513931140154,25.1242208072271,24.7469963996424,25.1242208072271,114087.831897078,0.0,1.0
2015-01-12,30.73,31.07,30.6075,31.07,194657,24.6588088599836,24.9316365531953,24.5605106469883,24.9316365531953,242583.072198078,0.0,1.0
2015-01-13,30.6,31.1499,30.43,30.82,54799,24.5544923890498,24.9957510611,24.4180785424439,24.7310279552456,68290.9413654912,0.0,1.0
2015-01-14,30.36,30.457,30.0401,30.27,68163,24.361908135018,24.4397442710225,24.1052093730815,24.2896890397561,84945.2624371975,0.0,1.0
2015-01-15,30.21,30.8599,30.1101,30.56,42785,24.2415429762482,24.7630450874783,24.1613797805074,24.5223950133778,53319.0008270687,0.0,1.0
2015-01-16,30.56,30.56,30.11,30.1608,37303,24.5223950133778,24.5223950133778,24.1612995370683,24.2020632041716,46487.2896541346,0.0,1.0
2015-01-20,30.58,30.73,30.31,30.7,192001,24.5384437012138,24.6588088599836,24.3217864154281,24.6347358282297,239273.144274817,0.0,1.0
2015-01-21,30.66,30.77,30.4901,30.56,84393,24.6026384525577,24.6909062356556,24.4663048493911,24.5223950133778,105171.215070675,0.0,1.0
2015-01-22,31.18,31.19,30.71,30.89,73350,25.0199043362932,25.0279286802112,24.6427601721477,24.7871983626715,91409.3423084141,0.0,1.0
2015-01-23,30.94,31.3,30.94,31.3,200967,24.8273200822614,25.1161964633091,24.8273200822614,25.1161964633091,250446.643431426,0.0,1.0
2015-01-26,31.03,31.04,30.7856,30.93,58793,24.9121775191942,24.920205936055,24.7159630111152,24.8318933505858,73231.1251633619,0.01575,1.0
2015-01-27,30.58,30.75,30.35,30.6,83498,24.5508987604563,24.6873818470906,24.3662451726569,24.566955594178,104003.069904417,0.0,1.0
2015-01-28,30.23,30.7899,30.19,30.74,41921,24.2699041703268,24.7194152303653,24.2377905028834,24.6793534302297,52215.7739522272,0.0,1.0
2015-01-29,30.52,30.565,30.02,30.33,141654,24.5027282592912,24.538856135165,24.1013074162491,24.3501883389352,176440.763422361,0.0,1.0
2015-01-30,30.01,30.4299,29.94,30.33,38087,24.0932789993882,24.430392223375,24.0370800813623,24.3501883389352,47440.2371727412,0.0,1.0
2015-02-02,30.39,30.39,29.78,30.01,38029,24.3983588401003,24.3983588401003,23.9086254115889,24.0932789993882,47367.9937890138,0.0,1.0
2015-02-03,30.85,30.87,30.32,30.57,86898,24.767666015699,24.7837228494207,24.3421599220744,24.5428703435954,108238.026881531,0.0,1.0
2015-02-04,30.73,30.99,30.73,30.84,98361,24.6713250133689,24.8800638517508,24.6713250133689,24.7596375988382,122516.05977231,0.0,1.0
2015-02-05,31.0899,31.1142,30.85,30.85,87334,24.9602677361906,24.9797767891625,24.767666015699,24.767666015699,108781.097835066,0.0,1.0
2015-02-06,30.92,31.289,30.906,31.14,133542,24.8238649337249,25.12011351589,24.8126251501197,25.0004901046634,166336.654305201,0.0,1.0
2015-02-09,30.83,31.0199,30.8,30.92,46059,24.7516091819773,24.9040688181647,24.7275239313948,24.8238649337249,57369.9657084907,0.0,1.0
2015-02-10,31.21,31.23,30.93,30.96,74505,25.0566890226893,25.072745856411,24.8318933505858,24.8559786011683,92801.6086999522,0.0,1.0
2015-02-11,31.21,31.3178,31.06,31.1,65061,25.0566890226893,25.1432353564492,24.9362627697767,24.9683764372201,81038.3929082288,0.0,1.0
2015-02-12,31.5846,31.6,31.3801,31.44,101396,25.3574335182965,25.3697972802622,25.1932523934923,25.2413426104887,126296.381662175,0.0,1.0
2015-02-13,31.79,31.79,31.6158,31.7,135923,25.5223372006182,25.5223372006182,25.3824821789023,25.4500814488706,169302.369764762,0.0,1.0
2015-02-17,31.7843,31.85,31.624,31.76,190038,25.5177610030075,25.5705077017833,25.3890654807282,25.4982519500357,236706.692357849,0.0,1.0
2015-02-18,31.82,31.84,31.6701,31.81,65136,25.5464224512007,25.5624792849224,25.4260764824567,25.5383940343399,81131.8110768416,0.0,1.0
2015-02-19,31.79,31.9299,31.73,31.77,41633,25.5223372006182,25.6346547525014,25.4741666994531,25.5062803668965,51857.0481847541,0.0,1.0
2015-02-20,32.01,32.0299,31.58,31.8,61782,25.6989623715567,25.7149389211098,25.3537404465405,25.530365617479,76954.1505764773,0.0,1.0
2015-02-23,31.91,31.95,31.82,31.95,95336,25.6720671750729,25.7042477669564,25.599660843335,25.7042477669564,118501.238690817,0.0665,1.0
2015-02-24,32.04,32.08,31.87,32.02,130756,25.7766540986943,25.8088346905779,25.6398865831894,25.7605638027526,162527.775092897,0.0,1.0
2015-02-25,32.01,32.08,31.947,32.08,58920,25.7525186547817,25.8088346905779,25.7018342225652,25.8088346905779,73236.6890121562,0.0,1.0
2015-02-26,31.96,32.07,31.8812,32.07,51483,25.7122929149273,25.800789542607,25.6488971489168,25.800789542607,63992.6079499804,0.0,1.0
2015-02-27,31.87,32.0199,31.85,32.0,56971,25.6398865831894,25.7604833512729,25.6237962872477,25.7444735068108,70814.1108233461,0.0,1.0
2015-03-02,32.07,32.078,31.8773,31.94,41216,25.800789542607,25.8072256609837,25.6457595412081,25.6962026189856,51230.8787224207,0.0,1.0
2015-03-03,31.93,32.09,31.8,32.09,52931,25.6881574710147,25.8168798385487,25.5835705473933,25.8168798385487,65792.4505448479,0.0,1.0
2015-03-04,31.84,31.92,31.65,31.92,38208,25.6157511392768,25.6801123230438,25.4628933278301,25.6801123230438,47491.979188331,0.0,1.0
2015-03-05,31.77,31.88,31.6501,31.88,165133,25.5594351034806,25.6479317311603,25.4629737793098,25.6479317311603,205257.877913177,0.0,1.0
2015-03-06,31.26,31.68,31.21,31.68,63111,25.1491325569658,25.4870287717427,25.1089068171114,25.4870287717427,78446.0400584895,0.0,1.0
2015-03-09,31.49,31.55,31.37,31.37,70399,25.334170960296,25.3824418481213,25.2376291846455,25.2376291846455,87504.9163232653,0.0,1.0
2015-03-10,31.04,31.32,31.0,31.32,96269,24.9721393016065,25.1974034447911,24.939958709723,25.1974034447911,119660.943898698,0.0,1.0
2015-03-11,30.91,31.1,30.89,31.1,126727,24.8675523779851,25.0204101894318,24.8514620820433,25.0204101894318,157519.787651791,0.0,1.0
2015-03-12,31.23,31.24,31.03,31.03,471082,25.1249971130532,25.1330422610241,24.9640941536356,24.9640941536356,585547.962206799,0.0,1.0
2015-03-13,31.05,31.24,30.87,31.24,71802,24.9801844495774,25.1330422610241,24.8353717861016,25.1330422610241,89248.8245833476,0.0,1.0
2015-03-16,31.44,31.44,31.18,31.2,32769,25.2939452204416,25.2939452204416,25.0847713731988,25.1008616691406,40731.3825906204,0.0,1.0
2015-03-17,31.2775,31.38,31.2001,31.38,81364,25.1632115659149,25.2456743326164,25.1009421206203,25.2456743326164,101134.249232605,0.0,1.0
2015-03-18,31.72,31.77,31.05,31.28,249825,25.5192093636262,25.5594351034806,24.9801844495774,25.1652228529076,310528.781949456,0.0,1.0
2015-03-19,31.51,31.634,31.4701,31.63,246008,25.3502612562378,25.4500210910767,25.318161115834,25.4468030318883,305784.307374449,0.0,1.0
2015-03-20,31.78,31.8758,31.6956,31.78,46223,25.5674802514515,25.6445527690125,25.4995792025773,25.5674802514515,57454.5057061931,0.0,1.0
2015-03-23,31.71,31.81,31.66,31.72,65850,25.5621784989387,25.6427908562359,25.5218723202901,25.5702397346684,81687.2278740521,0.06341,1.0
2015-03-24,31.48,31.75,31.48,31.73,45594,25.3767700771552,25.5944234418576,25.3767700771552,25.5783009703981,56559.5667075099,0.0,1.0
2015-03-25,31.12,31.72,31.11,31.72,76603,25.0865655908853,25.5702397346684,25.0785043551556,25.5702397346684,95026.3738319819,0.0,1.0
2015-03-26,31.05,31.1665,30.8901,31.04,96391,25.0301369407772,25.1240503370285,24.901237781459,25.0220757050475,119573.47884598,0.0,1.0
2015-03-27,31.12,31.1242,30.92,30.92,34076,25.0865655908853,25.0899513098918,24.9253408762909,24.9253408762909,42271.4347309977,0.0,1.0
2015-03-30,31.53,31.556,31.36,31.36,49914,25.4170762558038,25.438035468701,25.2800352483985,25.2800352483985,61918.5465771515,0.0,1.0
2015-03-31,31.29,31.59,31.2316,31.39,49638,25.2236065982905,25.4654436701821,25.1765289816289,25.3042189555877,61576.1673077023,0.0,1.0
2015-04-01,31.04,31.25,30.914,31.25,297212,25.0220757050475,25.1913616553716,24.9205041348531,25.1913616553716,368692.853012951,0.0,1.0
2015-04-02,31.2,31.27,31.0701,31.16,47421,25.151055476723,25.2074841268311,25.046340024594,25.1188105338042,58825.9686107127,0.0,1.0
2015-04-06,31.38,31.53,31.05,31.11,79263,25.296157719858,25.4170762558038,25.0301369407772,25.0785043551556,98326.1160665297,0.0,1.0
2015-04-07,31.33,31.54,31.33,31.4,45099,25.2558515412094,25.4251374915335,25.2558515412094,25.3122801913174,55945.5169307801,0.0,1.0
2015-04-08,31.39,31.51,31.31,31.45,44067,25.3042189555877,25.4009537843443,25.2397290697499,25.352586369966,54665.3161841435,0.0,1.0
2015-04-09,31.58,31.6,31.3672,31.45,33647,25.4573824344523,25.4735049059118,25.2858393381239,25.352586369966,41739.258257832,0.0,1.0
2015-04-10,31.69,31.77,31.54,31.69,150638,25.5460560274793,25.610545913317,25.4251374915335,25.5460560274793,186867.131852566,0.0,1.0
2015-04-13,31.56,31.8,31.5101,31.76,30804,25.4412599629929,25.6347296205062,25.4010343967016,25.6024846775873,38212.5036815839,0.0,1.0
2015-04-14,31.56,31.61,31.37,31.51,42713,25.4412599629929,25.4815661416415,25.2880964841282,25.4009537843443,52985.6729564827,0.0,1.0
2015-04-15,31.76,31.846,31.66,31.78,49455,25.6024846775873,25.6718113048629,25.5218723202901,25.6186071490467,61349.1549660022,0.0,1.0
2015-04-16,31.75,31.8045,31.6601,31.79,40206,25.5944234418576,25.6383571765845,25.5219529326474,25.6266683847764,49875.7279256512,0.0,1.0
2015-04-17,31.39,31.66,31.2566,31.66,188831,25.3042189555877,25.5218723202901,25.1966820709532,25.5218723202901,234245.724019516,0.0,1.0
2015-04-20,31.73,31.788,31.59,31.59,54203,25.5943750744432,25.6411596239017,25.4814468516124,25.4814468516124,67196.8424701776,0.01994,1.0
2015-04-21,31.7,31.8,31.61,31.78,63320,25.5701761695509,25.6508391858586,25.4975794548739,25.6347065825971,78499.4200544553,0.0,1.0
2015-04-22,31.86,31.89,31.6165,31.83,50100,25.6992369956432,25.7234359005356,25.5028225509339,25.6750380907509,62110.24865332,0.0,1.0
2015-04-23,31.83,31.96,31.72,31.76,35144,25.6750380907509,25.779900011951,25.5863087728124,25.6185739793355,43568.9137459536,0.0,1.0
2015-04-24,31.96,31.98,31.868,31.98,30501,25.779900011951,25.7960326152125,25.7056900369479,25.7960326152125,37812.8681472038,0.0,1.0
2015-04-27,31.83,32.09,31.83,31.98,30974,25.6750380907509,25.884761933151,25.6750380907509,25.7960326152125,38399.2583191204,0.0,1.0
2015-04-28,31.97,31.99,31.7001,31.9,37312,25.7879663135817,25.8040989168433,25.5702568325672,25.7315022021663,46256.6386776981,0.0,1.0
2015-04-29,31.74,31.91,31.667,31.73,31278,25.602441376074,25.7395685037971,25.5435573741693,25.5943750744432,38776.1348778151,0.0,1.0
2015-04-30,31.48,31.73,31.35,31.72,92429,25.3927175336739,25.5943750744432,25.2878556124738,25.5863087728124,114586.590275004,0.0,1.0
2015-05-01,31.83,31.88,31.51,31.51,104197,25.6750380907509,25.7153695989048,25.4169164385662,25.4169164385662,129175.680218163,0.0,1.0
2015-05-04,31.92,32.0599,31.9,31.91,29788,25.7476348054279,25.8604823652424,25.7315022021663,25.7395685037971,36928.9438500018,0.0,1.0
2015-05-05,31.56,31.91,31.514,31.91,89210,25.45724794672,25.7395685037971,25.4201429592185,25.7395685037971,110595.913819614,0.0,1.0
2015-05-06,31.45,31.72,31.24,31.72,130588,25.3685186287815,25.5863087728124,25.1991262945353,25.5863087728124,161893.276469855,0.0,1.0
2015-05-07,31.57,31.65,31.368,31.37,44756,25.4653142483508,25.529844661397,25.3023749554092,25.3039882157354,55485.1554636325,0.0,1.0
2015-05-08,32.0,32.02,31.8401,31.97,114695,25.8121652184741,25.8282978217356,25.683185055398,25.7879663135817,142190.318748354,0.0,1.0
2015-05-11,31.83,32.0,31.83,32.0,91350,25.6750380907509,25.8121652184741,25.6750380907509,25.8121652184741,113248.926436742,0.0,1.0
2015-05-12,31.77,31.84,31.51,31.75,30361,25.6266402809663,25.6831043923817,25.4169164385662,25.6105076777047,37639.3065741207,0.0,1.0
2015-05-13,31.69,31.93,31.6802,31.75,235617,25.5621098679201,25.7557011070587,25.5542048923219,25.6105076777047,292100.408322341,0.0,1.0
2015-05-14,32.04,32.05,31.83,31.83,137231,25.8444304249972,25.8524967266279,25.6750380907509,25.6750380907509,170128.773112649,0.0,1.0
2015-05-15,32.11,32.13,32.0185,32.13,54704,25.9008945364126,25.9170271396741,25.827087876491,25.9170271396741,67817.9449567108,0.0,1.0
2015-05-18,32.16,32.1899,32.03,32.18,74057,25.9412260445664,25.9653442864424,25.8363641233664,25.957358647828,91810.3529844096,0.0,1.0
2015-05-19,32.15,32.28,32.07,32.28,24298,25.9331597429357,26.0380216641357,25.8686293298895,26.0380216641357,30122.8507340991,0.0,1.0
2015-05-20,32.12,32.25,32.0914,32.25,52038,25.9089608380433,26.0138227592434,25.8858912153793,26.0138227592434,64512.8367149993,0.0,1.0
2015-05-21,32.18,32.27,32.12,32.17,33119,25.957358647828,26.0299553625049,25.9089608380433,25.9492923461972,41058.4695638583,0.0,1.0
2015-05-22,32.05,32.17,31.99,32.17,127116,25.900426690918,25.9974017674518,25.8519391526511,25.9974017674518,157297.323654848,0.05942,1.0
2015-05-26,31.7,32.04,31.64,32.04,39427,25.6175827176942,25.8923454345402,25.5690951794273,25.8923454345402,48788.2058886349,0.0,1.0
2015-05-27,32.0,32.03,31.71,31.71,28081,25.8600204090289,25.8842641781623,25.6256639740721,25.6256639740721,34748.3097765175,0.0,1.0
2015-05-28,31.95,32.012,31.86,31.86,87300,25.8196141271398,25.8697179166823,25.7468828197394,25.7468828197394,108027.756970549,0.0,1.0
2015-05-29,31.75,32.0,31.72,32.0,25465,25.6579889995833,25.8600204090289,25.6337452304499,25.8600204090289,31511.1893614551,0.0,1.0
2015-06-01,31.81,31.94,31.65,31.94,115584,25.7064765378503,25.8115328707619,25.5771764358051,25.8115328707619,143027.265311385,0.0,1.0
2015-06-02,31.77,31.9,31.58,31.64,57499,25.674151512339,25.7792078452507,25.5206076411604,25.5690951794273,71151.0652697546,0.0,1.0
2015-06-03,31.85,31.978,31.78,31.93,118938,25.7388015633616,25.8422416449977,25.6822327687168,25.8034516143841,147177.610063724,0.0,1.0
2015-06-04,31.55,31.82,31.5301,31.67,62757,25.4963638720269,25.7145577942281,25.480282171835,25.5933389485608,77657.479315014,0.0,1.0
2015-06-05,31.48,31.57,31.39,31.39,30673,25.4397950773822,25.5125263847826,25.3670637699818,25.3670637699818,37955.7318391482,0.0,1.0
2015-06-08,31.33,31.48,31.3199,31.48,52918,25.3185762317148,25.4397950773822,25.3104141627732,25.4397950773822,65482.3922493414,0.0,1.0
2015-06-09,31.33,31.42,31.23,31.42,31194,25.3185762317148,25.3913075391152,25.2377636679366,25.3913075391152,38600.4335731879,0.0,1.0
2015-06-10,31.6965,31.73,31.42,31.42,38334,25.614754277962,25.6418264868277,25.3913075391152,25.3913075391152,47435.6934216382,0.0,1.0
2015-06-11,31.76,31.8386,31.72,31.81,60068,25.6660702559612,25.7295889310908,25.6337452304499,25.7064765378503,74330.0264113048,0.0,1.0
2015-06-12,31.57,31.77,31.5,31.77,57806,25.5125263847826,25.674151512339,25.4559575901378,25.674151512339,71530.9566946108,0.0,1.0
2015-06-15,31.37,31.45,31.2238,31.33,120783,25.3509012572261,25.4155513082487,25.2327532889824,25.3185762317148,149460.670906916,0.0,1.0
2015-06-16,31.56,31.59,31.31,31.31,30635,25.5044451284047,25.5286888975382,25.3024137189592,25.3024137189592,37908.709447798,0.0,1.0
2015-06-17,31.64,31.7392,31.4796,31.7,129003,25.5690951794273,25.6492612426953,25.439471827127,25.6175827176942,159632.356614796,0.0,1.0
2015-06-18,31.98,32.0689,31.67,31.67,43334,25.8438578962732,25.9157002654721,25.5933389485608,25.5933389485608,53622.8501782562,0.0,1.0
2015-06-19,31.87,32.04,31.86,32.04,48961,25.7549640761172,25.8923454345402,25.7468828197394,25.8923454345402,60585.8763921539,0.0,1.0
2015-06-22,31.96,32.04,31.88,32.04,42518,25.8879249873015,25.9527258007866,25.8231241738164,25.9527258007866,52490.6990678686,0.07453,1.0
2015-06-23,31.89,32.0099,31.8584,32.0099,40019,25.831224275502,25.9283444947128,25.8056279541754,25.9283444947128,49405.5526129413,0.0,1.0
2015-06-24,31.662,31.9,31.6401,31.76,68537,25.6465419570695,25.8393243771877,25.6288027343779,25.7259229535887,84612.5180397598,0.0,1.0
2015-06-25,31.61,31.879,31.57,31.85,302358,25.6044214283041,25.8223141636478,25.5720210215616,25.7988238687595,373276.795445756,0.0,1.0
2015-06-26,31.6,31.72,31.5056,31.72,73499,25.5963213266185,25.6935225468462,25.5198563667061,25.6935225468462,90738.3670631092,0.0,1.0
2015-06-29,30.95,31.46,30.9,31.46,133666,25.069814717052,25.4829199030196,25.0293142086238,25.4829199030196,165017.681490327,0.0,1.0
2015-06-30,31.03,31.21,30.9,31.21,129257,25.1346155305371,25.2804173608786,25.0293142086238,25.2804173608786,159574.539945799,0.0,1.0
2015-07-01,31.201,31.29,31.07,31.29,51572,25.2731272693615,25.3452181743637,25.1670159372797,25.3452181743637,63668.3365240163,0.0,1.0
2015-07-02,31.25,31.39,31.1102,31.22,775293,25.3128177676211,25.4262191912201,25.1995783460559,25.2885174625642,957139.836126468,0.0,1.0
2015-07-06,31.065,31.22,30.945,31.02,50102,25.1629658864368,25.2885174625642,25.0657646662092,25.1265154288515,61853.544491706,0.0,1.0
2015-07-07,31.35,31.38,30.78,31.18,350115,25.3938187844775,25.4181190895345,24.9321129883961,25.2561170558217,432235.314552586,0.0,1.0
2015-07-08,30.85,31.21,30.78,31.21,66576,24.9888137001956,25.2804173608786,24.9321129883961,25.2804173608786,82191.56077761,0.0,1.0
2015-07-09,30.87,31.2412,30.86,31.13,59123,25.0050139035669,25.3056896781378,24.9969138018812,25.2156165473935,72990.4417185567,0.0,1.0
2015-07-10,31.23,31.2804,31.09,31.22,54094,25.2966175642499,25.3374420767455,25.1832161406509,25.2885174625642,66781.877684211,0.0,1.0
2015-07-13,31.62,31.62,31.49,31.59,196052,25.6125215299898,25.6125215299898,25.5072202080765,25.5882212249329,242036.467699651,0.0,1.0
2015-07-14,31.65,31.7034,31.48,31.64,86491,25.6368218350467,25.680076378048,25.4991201063908,25.6287217333611,106777.671882004,0.0,1.0
2015-07-15,31.53,31.68,31.49,31.59,120647,25.539620614819,25.6611221401036,25.5072202080765,25.5882212249329,148945.043756554,0.0,1.0
2015-07-16,31.73,31.82,31.63,31.82,302051,25.7016226485318,25.7745235637026,25.6206216316754,25.7745235637026,372897.787858055,0.0,1.0
2015-07-17,31.64,31.73,31.5486,31.73,79189,25.6287217333611,25.7016226485318,25.5546868039543,25.7016226485318,97762.9702357929,0.0,1.0
2015-07-20,31.7,31.77,31.64,31.77,99434,25.6773223434749,25.7340230552744,25.6287217333611,25.7340230552744,122756.483633154,0.0,1.0
2015-07-21,31.5099,31.665,31.42,31.61,37872,25.5233394104309,25.6489719875752,25.450519496277,25.6044214283041,46754.9686038459,0.0,1.0
2015-07-22,31.36,31.43,31.28,31.42,108144,25.4019188861632,25.4586195979626,25.3371180726781,25.450519496277,133509.435062693,0.0,1.0
2015-07-23,31.16,31.53,31.13,31.53,53043,25.2399168524504,25.539620614819,25.2156165473935,25.539620614819,65484.3631087294,0.0,1.0
2015-07-24,30.8273,31.22,30.782,31.22,52359,24.9704264693692,25.2885174625642,24.9337330087333,25.2885174625642,64639.9292651238,0.0,1.0
2015-07-27,30.57,30.7099,30.53,30.58,43363,24.7860357545973,24.8994661243084,24.7536039119351,24.7941437152629,53482.0058812401,0.02966,1.0
2015-07-28,31.08,31.1,30.69,30.83,115326,25.1995417485405,25.2157576698717,24.883331282584,24.9968427319017,142237.986538291,0.0,1.0
2015-07-29,31.32,31.32,31.1062,31.14,31953,25.3941328045138,25.3941328045138,25.2207846054843,25.2481895125339,39409.4166437577,0.0,1.0
2015-07-30,31.32,31.349,31.11,31.29,69456,25.3941328045138,25.4176458904439,25.2238656305372,25.3698089225172,85663.9577632409,0.0,1.0
2015-07-31,31.28,31.42,31.258,31.42,44891,25.3617009618516,25.4752124111694,25.3438634483874,25.4752124111694,55366.573484647,0.0,1.0
2015-08-03,31.09,31.33,30.9601,31.33,21039,25.2076497092061,25.4022407651794,25.1023273001606,25.4022407651794,25948.5718639257,0.0,1.0
2015-08-04,31.08,31.2,30.973,31.17,114290,25.1995417485405,25.2968372765272,25.1127865694191,25.2725133945305,140960.229969489,0.0,1.0
2015-08-05,31.17,31.3399,31.134,31.26,74646,25.2725133945305,25.4102676462383,25.2433247361345,25.3454850405205,92065.0741648652,0.0,1.0
2015-08-06,30.95,31.29,30.8201,31.29,49055,25.0941382598884,25.3698089225172,24.9888158508428,25.3698089225172,60502.266875083,0.0,1.0
2015-08-07,30.822,30.97,30.7208,30.97,46166,24.9903563633693,25.1103541812195,24.9083038014339,25.1103541812195,56939.1020804217,0.0,1.0
2015-08-10,31.2415,31.28,31.07,31.07,48906,25.3304853132892,25.3617009618516,25.191433787875,25.191433787875,60318.4968666359,0.0,1.0
2015-08-11,30.86,30.963,30.7221,30.91,114931,25.0211666138984,25.1046786087536,24.9093578363204,25.0617064172261,141750.81101254,0.0,1.0
2015-08-12,30.89,30.9299,30.4,30.57,205592,25.045490495895,25.0778412589506,24.6482004232829,24.7860357545973,253568.077696099,0.0,1.0
2015-08-13,30.868,31.0,30.8099,30.93,141541,25.0276529824308,25.1346780632161,24.9805457309639,25.0779223385572,174570.407823181,0.0,1.0
2015-08-14,30.99,31.0,30.8201,30.859,67536,25.1265701025506,25.1346780632161,24.9888158508428,25.0203558178318,83295.9147013681,0.0,1.0
2015-08-17,31.16,31.16,30.77,30.81,108190,25.264405433865,25.264405433865,24.9481949679084,24.9806268105706,133436.759824997,0.0,1.0
2015-08-18,31.1,31.17,31.035,31.17,39893,25.2157576698717,25.2725133945305,25.1630559255456,25.2725133945305,49202.2613892098,0.0,1.0
2015-08-19,30.86,31.03,30.67,31.03,58918,25.0211666138984,25.1590019452128,24.8671153612529,25.1590019452128,72666.8547496921,0.0,1.0
2015-08-20,30.2664,30.661,30.25,30.58,64546,24.5398780687911,24.8598181966539,24.5265810132996,24.7941437152629,79608.1809748062,0.0,1.0
2015-08-21,29.29,30.081,29.29,30.0,451088,23.7482167894065,24.3895564780517,23.7482167894065,24.3238819966608,556351.983694781,0.0,1.0
2015-08-24,28.18,28.97,25.5,27.75,238920,22.8968809195233,23.5387736067633,20.7193209172408,22.5474962922914,294047.281971023,0.06,1.0
2015-08-25,27.74,29.17,27.74,29.17,111892,22.5393710684023,23.7012780845456,22.5393710684023,23.7012780845456,137709.436105398,0.0,1.0
2015-08-26,28.7799,28.818,27.91,28.66,1470991,23.3843131006313,23.4152702036488,22.6774998745172,23.2868916662008,1810400.57489468,0.0,1.0
2015-08-27,29.42,29.4574,28.955,29.2,313637,23.9044086817735,23.9347970191188,23.5265857709297,23.725653756213,386004.132661751,0.0,1.0
2015-08-28,29.52,29.55,29.34,29.35,60958,23.9856609206646,24.010036592332,23.8394068906606,23.8475321145497,75023.1634622032,0.0,1.0
2015-08-31,29.3,29.4999,29.2103,29.42,46537,23.8069059951041,23.9693292206475,23.7340227368187,23.9044086817735,57274.7294537313,0.0,1.0
2015-09-01,28.46,28.835,28.32,28.79,196836,23.1243871884185,23.4290830842603,23.0106340539709,23.3925195767593,242253.016884515,0.0,1.0
2015-09-02,28.94,28.94,28.602,28.89,104296,23.514397935096,23.514397935096,23.2397653676439,23.4737718156504,128360.770636404,0.0,1.0
2015-09-03,29.1531,29.4,29.0232,29.09,59821,23.687546456173,23.8881582339952,23.5819997978534,23.6362762934327,73623.8174066154,0.0,1.0
2015-09-04,28.67,28.84,28.52,28.84,173293,23.2950168900899,23.4331456962049,23.1731385317532,23.4331456962049,213277.815313094,0.0,1.0
2015-09-08,29.38,29.38,29.04,29.08,44722,23.871907786217,23.871907786217,23.5956501739871,23.6281510695436,55040.9448531227,0.0,1.0
2015-09-09,28.96,29.75,28.93,29.75,40707,23.5306483828742,24.1725410701142,23.5062727112069,24.1725410701142,50099.5425548067,0.0,1.0
2015-09-10,29.11,29.29,28.91,29.03,68746,23.6525267412109,23.798780771215,23.4900222634286,23.587524950098,84608.1301120875,0.0,1.0
2015-09-11,29.25,29.25,28.9401,28.98,68078,23.7662798756585,23.7662798756585,23.5144791873349,23.5468988306524,83785.9989202381,0.0,1.0
2015-09-14,29.14,29.19,29.075,29.16,46901,23.6769024128783,23.7175285323238,23.624088457599,23.6931528606565,57722.7171091701,0.0,1.0
2015-09-15,29.5,29.545,29.2698,29.3,60489,23.9694104728864,24.0059739803874,23.782367818959,23.8069059951041,74445.9485984646,0.0,1.0
2015-09-16,29.757,29.79,29.53,29.6,176065,24.1782287268366,24.2050419656707,23.9937861445537,24.0506627117775,216689.413612205,0.0,1.0
2015-09-17,29.66,30.16,29.65,29.7,72766,24.0994140551122,24.5056752495679,24.0912888312231,24.1319149506687,89555.6860869891,0.0,1.0
2015-09-18,29.228,29.4934,29.08,29.08,56989,23.7484043831025,23.9640478251196,23.6281510695436,23.6281510695436,70138.3749884756,0.0,1.0
2015-09-21,29.28,29.475,29.14,29.32,47331,23.8556573384388,24.0145321055493,23.7415934030774,23.8882470342563,58093.2086816559,0.08,1.0
2015-09-22,28.93,28.95,28.7398,28.82,90404,23.5704975000353,23.5867923479441,23.4155334964229,23.4808758365371,110960.225595411,0.0,1.0
2015-09-23,28.85,28.9599,28.7399,28.9,38201,23.5053181084002,23.5948582976589,23.4156149706625,23.5460552281722,46887.2127114986,0.0,1.0
2015-09-24,28.7399,28.79,28.35,28.63,132102,23.4156149706625,23.4564335646739,23.097946910681,23.3260747814038,162139.592513661,0.0,1.0
2015-09-25,28.73,29.04,28.5645,29.04,66987,23.4075490209476,23.6601191635335,23.2727091545025,23.6601191635335,82218.6256355895,0.0,1.0
2015-09-28,28.06,28.64,28.0101,28.64,495148,22.8616716160038,23.3342222053581,22.8210159704714,23.3342222053581,607735.650890634,0.0,1.0
2015-09-29,28.12,28.3217,27.95,28.15,94059,22.9105561597301,23.0748897008901,22.7720499525056,22.9349984315933,115446.306128919,0.0,1.0
2015-09-30,28.62,28.62,28.33,28.39,32572,23.3179273574494,23.3179273574494,23.0816520627722,23.1305366064985,39978.2804753522,0.0,1.0
2015-10-01,28.64,28.7899,28.3325,28.65,32279,23.3342222053581,23.4563520904344,23.0836889187608,23.3423696293125,39618.6576035827,0.0,1.0
2015-10-02,29.1099,29.1099,28.24,28.29,169391,23.7170696569747,23.7170696569747,23.0083252471828,23.0490623669547,207907.433009959,0.0,1.0
2015-10-05,29.67,29.7,29.35,29.35,167551,24.1734068726598,24.1978491445229,23.9126893061195,23.9126893061195,205649.050470519,0.0,1.0
2015-10-06,29.6,29.77,29.52,29.69,67669,24.1163749049791,24.2548811122036,24.051195513344,24.1897017205686,83055.7000333602,0.0,1.0
2015-10-07,29.88,29.92,29.6,29.68,127773,24.3445027757019,24.3770924715194,24.1163749049791,24.1815542966142,156826.256636902,0.0,1.0
2015-10-08,30.22,30.25,29.7701,29.7701,135363,24.621515190151,24.6459574620141,24.2549625864432,24.2549625864432,166142.084612093,0.0,1.0
2015-10-09,30.28,30.3299,30.15,30.25,74152,24.6703997338773,24.7110553794096,24.5644832224703,24.6459574620141,91012.8163394423,0.0,1.0
2015-10-12,30.2399,30.25,30.13,30.24,73088,24.6377285638202,24.6459574620141,24.5481883745615,24.6378100380597,89706.8820883747,0.0,1.0
2015-10-13,30.04,30.289,30.03,30.1,45411,24.474861558972,24.6777324154362,24.4667141350176,24.5237461026983,55736.6355970226,0.0,1.0
2015-10-14,29.92,30.1201,29.853,30.04,248621,24.3770924715194,24.5401224248466,24.322504731025,24.474861558972,305152.894205531,0.0,1.0
2015-10-15,30.27,30.27,29.9294,29.98,95061,24.6622523099229,24.6622523099229,24.3847510500365,24.4259770152457,116676.142707462,0.0,1.0
2015-10-16,30.36,30.43,30.1901,30.25,86254,24.7355791255123,24.792611093193,24.5971543925273,24.6459574620141,105866.591063522,0.0,1.0
2015-10-19,30.36,30.36,30.22,30.28,148611,24.7355791255123,24.7355791255123,24.621515190151,24.6703997338773,182402.438896063,0.0,1.0
2015-10-20,30.34,30.43,30.25,30.27,283602,24.7192842776036,24.792611093193,24.6459574620141,24.6622523099229,348087.937473008,0.0,1.0
2015-10-21,30.24,30.49,30.19,30.42,72712,24.6378100380597,24.8414956369193,24.5970729182878,24.7844636692386,89245.3865259675,0.0,1.0
2015-10-22,30.82,30.9,30.47,30.47,632415,25.110360627414,25.1755400190491,24.8252007890106,24.8252007890106,776214.670478322,0.0,1.0
2015-10-23,31.1164,31.16,30.9304,31.11,129215,25.351850273422,25.3873730418631,25.2003081878704,25.3466359220912,158596.141214007,0.0,1.0
2015-10-26,31.05,31.096,31.003,31.04,67409,25.3216314779752,25.3591450060907,25.2833024383789,25.3134763631675,82658.5542807752,0.02931,1.0
2015-10-27,30.9,30.9699,30.83,30.93,75451,25.1993047558594,25.2563090083653,25.1422189522053,25.2237701002825,92519.8501541154,0.0,1.0
2015-10-28,31.24,31.24,30.85,31.0,43111,25.4765786593219,25.4765786593219,25.1585291818208,25.2808559039366,52863.7560800264,0.0,1.0
2015-10-29,31.2,31.4999,31.1,31.17,158544,25.443958200091,25.6885300931746,25.3624070520138,25.4194928556679,194410.506458948,0.0,1.0
2015-10-30,31.14,31.38,31.14,31.33,49302,25.3950275112447,25.59075026663,25.3950275112447,25.5499746925914,60455.3107619276,0.0,1.0
2015-11-02,31.5,31.53,31.24,31.24,1350031,25.6886116443227,25.7130769887458,25.4765786593219,25.4765786593219,1655440.82680694,0.0,1.0
2015-11-03,31.5899,31.7,31.41,31.48,187477,25.7619261264441,25.8517139404771,25.6152156110532,25.6723014147072,229888.854320594,0.0,1.0
2015-11-04,31.43,31.7,31.38,31.7,87230,25.6315258406686,25.8517139404771,25.59075026663,25.8517139404771,106963.546261063,0.0,1.0
2015-11-05,31.37,31.469,31.23,31.44,432764,25.5825951518223,25.6633307884187,25.4684235445142,25.6396809554763,530665.735803311,0.0,1.0
2015-11-06,31.35,31.35,31.116,31.31,76495,25.5662849222068,25.5662849222068,25.3754552357062,25.5336644629759,93800.0283301623,0.0,1.0
2015-11-09,31.03,31.3,30.873,31.3,196505,25.3053212483597,25.5255093481682,25.1772859458785,25.5255093481682,240959.207360201,0.0,1.0
2015-11-10,30.97,31.0299,30.87,30.98,51221,25.2563905595134,25.3052396972117,25.1748394114362,25.2645456743211,62808.4352062127,0.0,1.0
2015-11-11,30.87,31.05,30.869,31.03,52722,25.1748394114362,25.3216314779752,25.1740238999554,25.3053212483597,64648.9978903564,0.0,1.0
2015-11-12,30.49,30.77,30.46,30.74,68277,24.8649450487428,25.093288263359,24.8404797043196,25.0688229189358,83722.9169788677,0.0,1.0
2015-11-13,30.13,30.45,30.13,30.4,93162,24.5713609156648,24.8323245895119,24.5713609156648,24.7915490154733,114237.508847566,0.0,1.0
2015-11-16,30.61,30.61,30.15,30.15,172262,24.9628064264354,24.9628064264354,24.5876711452803,24.5876711452803,211231.851496313,0.0,1.0
2015-11-17,30.62,30.83,30.53,30.74,146660,24.9709615412432,25.1422189522053,24.8975655079737,25.0688229189358,179838.056799811,0.0,1.0
2015-11-18,31.0501,31.09,30.6761,30.73,96745,25.3217130291233,25.3542519372061,25.0167117353145,25.0606678041281,118631.070537964,0.0,1.0
2015-11-19,31.1,31.16,31.05,31.05,130449,25.3624070520138,25.4113377408601,25.3216314779752,25.3216314779752,159959.734566198,0.0,1.0
2015-11-20,31.23,31.34,31.1872,31.19,86049,25.4684235445142,25.5581298073991,25.4335196531371,25.4358030852833,105515.375355018,0.0,1.0
2015-11-23,31.18,31.28,31.0943,31.22,139533,25.4802484609854,25.561968308519,25.4102145516491,25.5129363999988,170745.546169284,0.0645,1.0
2015-11-24,31.2201,31.3,30.96,31.01,115432,25.5130181198464,25.5783122780257,25.3004647964114,25.3413247201782,141253.322765315,0.0,1.0
2015-11-25,31.24,31.3,31.21,31.3,184609,25.5292803695055,25.5783122780257,25.5047644152455,25.5783122780257,225904.728865325,0.0,1.0
2015-11-27,31.26,31.3,31.18,31.2,24215,25.5456243390123,25.5783122780257,25.4802484609854,25.4965924304921,29631.724398452,0.0,1.0
2015-11-30,31.15,31.31,31.1,31.31,66157,25.4557325067253,25.5864842627791,25.4148725829585,25.5864842627791,80955.8534391241,0.0,1.0
2015-12-01,31.38,31.38,31.14,31.25,90439,25.6436881560526,25.6436881560526,25.4475605219719,25.5374523542589,110669.565264159,0.0,1.0
2015-12-02,31.01,31.4,31.01,31.32,85309,25.3413247201782,25.6600321255594,25.3413247201782,25.5946562475325,104392.020512391,0.0,1.0
2015-12-03,30.5946,31.12,30.4885,31.12,237676,25.0018604735235,25.4312165524652,24.9151557152903,25.4312165524652,290842.441797501,0.0,1.0
2015-12-04,31.2,31.2699,30.7085,30.7085,140137,25.4965924304921,25.5537146039181,25.0949393798643,25.0949393798643,171484.656701461,0.0,1.0
2015-12-07,31.0148,31.17,30.894,31.17,148100,25.3452472728598,25.472076476232,25.2465296970392,25.472076476232,181228.923535443,0.0,1.0
2015-12-08,30.76,30.9299,30.61,30.72,112376,25.1370251013441,25.2758671223038,25.0144453300437,25.1043371623307,137513.717158804,0.0,1.0
2015-12-09,30.55,31.018,30.43,30.67,72650,24.9654134215235,25.3478623079809,24.8673496044832,25.0634772385639,88901.2916600265,0.0,1.0
2015-12-10,30.63,30.83,30.53,30.58,1265052,25.0307892995504,25.1942289946177,24.9490694520168,24.9899293757836,1548035.19362835,0.0,1.0
2015-12-11,30.0599,30.3362,30.0,30.27,109056,24.5649044487612,24.7906963874966,24.5159542600886,24.7365978484294,133451.056617699,0.0,1.0
2015-12-14,30.21,30.21,29.7945,30.03,84318,24.6875659399092,24.6875659399092,24.3480199734069,24.5404702143486,103179.34081473,0.0,1.0
2015-12-15,30.45,30.57,30.4,30.42,130637,24.8836935739899,24.9817573910302,24.8428336502231,24.8591776197298,159859.573827816,0.0,1.0
2015-12-16,30.86,30.8937,30.44,30.59,117702,25.2187449488778,25.2462845374966,24.8755215892365,24.998101360537,144031.105725649,0.0,1.0
2015-12-17,30.39,30.97,30.39,30.97,86501,24.8346616654697,25.3086367811648,24.8346616654697,25.3086367811648,105850.6624898,0.0,1.0
2015-12-18,29.83,30.28,29.83,30.27,245110,24.3770305192814,24.7447698331827,24.3770305192814,24.7365978484294,299939.375069361,0.0,1.0
2015-12-21,29.97,29.9999,29.7887,29.93,114888,24.5717525719845,24.5962669330757,24.4231086366725,24.53895744009,140128.114586574,0.09828,1.0
2015-12-22,30.38,30.41,30.04,30.2,179890,24.9079026739036,24.9324990228245,24.6291440528,24.7603245803781,219410.613231833,0.0,1.0
2015-12-23,30.64,30.6799,30.48,30.48,157172,25.1210710312181,25.1537841752829,24.9898905036399,24.9898905036399,191701.622674266,0.0,1.0
2015-12-24,30.622,30.71,30.61,30.62,56084,25.1063132218655,25.1784625120335,25.0964746822972,25.1046734652708,68405.2745149489,0.0,1.0
2015-12-28,30.54,30.55,30.372,30.52,90804,25.0390832014817,25.0472819844554,24.9013436475247,25.0226856355345,110753.023091353,0.0,1.0
2015-12-29,30.84,30.91,30.76,30.81,203929,25.2850466906908,25.3424381715062,25.2194564269017,25.2604503417699,248730.818532184,0.0,1.0
2015-12-30,30.6807,30.89,30.66,30.89,191377,25.1544400779208,25.326040605559,25.1374685971653,25.326040605559,233421.229242696,0.0,1.0
2015-12-31,30.35,30.62,30.35,30.62,1351849,24.8833063249827,25.1046734652708,24.8833063249827,25.1046734652708,1648841.05890733,0.0,1.0
2016-01-04,29.9099,29.93,29.559,29.93,190085,24.522477886313,24.53895744009,24.2347825917681,24.53895744009,231845.385603274,0.0,1.0
2016-01-05,29.98,30.06,29.8047,30.04,110663,24.5799513549582,24.6455416187472,24.4362266894303,24.6291440528,134974.910734751,0.0,1.0
2016-01-06,29.586,29.76,29.438,29.64,131953,24.2569193057969,24.3995781295382,24.1355773177871,24.3011927338546,160942.179375063,0.0,1.0
2016-01-07,28.95,29.365,28.838,29.09,290493,23.7354767086737,24.0757262020796,23.643650339369,23.8502596703046,354312.342373423,0.0,1.0
2016-01-08,28.67,29.1255,28.6,29.1,210949,23.505910785412,23.879365349861,23.4485193045965,23.8584584532783,257293.064932136,0.0,1.0
2016-01-11,28.74,28.8,28.4201,28.8,78521,23.5633022662274,23.6124949640692,23.3010231989008,23.6124949640692,95771.5312778741,0.0,1.0
2016-01-12,29.01,29.07,28.64,29.02,362286,23.7846694065155,23.8338621043574,23.481314436491,23.7928681894892,441877.7776714,0.0,1.0
2016-01-13,28.275,29.14,28.2201,29.14,267565,23.1820588579534,23.8912535851728,23.1370475394281,23.8912535851728,326347.216239788,0.0,1.0
2016-01-14,28.66,28.85,28.08,28.3,366332,23.4977120024383,23.6534888789374,23.0221825899675,23.2025558153874,446812.656436956,0.0,1.0
2016-01-15,28.19,28.2626,27.8638,27.93,133146,23.1123692026775,23.1718923670661,22.8449249020775,22.8992008453629,162397.273385767,0.0,1.0
2016-01-19,28.2,28.48,27.999,28.46,579321,23.1205679856511,23.3501339089129,22.955772447881,23.3337363429656,706593.895536599,0.0,1.0
2016-01-20,27.97,28.199,27.24,27.79,175475,22.9319959772575,23.1197481073537,22.3334848201821,22.7844178837321,214025.66766833,0.0,1.0
2016-01-21,28.14,28.32,27.78,28.03,100582,23.0713752878093,23.2189533813347,22.7762191007584,22.9811886750993,122679.183390318,0.0,1.0
2016-01-22,28.55,28.605,28.34,28.5,149663,23.4075253897283,23.4526186960833,23.235350947282,23.3665314748602,182542.946290043,0.0,1.0
2016-01-25,28.17,28.4899,28.14,28.46,59361,23.1161406428453,23.378648750465,23.0915228146847,23.3541129817316,72339.0377241698,0.0246,1.0
2016-01-26,28.5183,28.58,28.273,28.29,81418,23.4019536277904,23.4525842943741,23.2006618528636,23.2146119554879,99218.3381921876,0.0,1.0
2016-01-27,28.22,28.68,28.06,28.411,256261,23.1571703564464,23.5346437215763,23.025875272923,23.3139038624025,312287.093314355,0.0,1.0
2016-01-28,28.22,28.43,27.97,28.43,86849,23.1571703564464,23.3294951535709,22.952021788441,23.3294951535709,105836.712442621,0.0,1.0
2016-01-29,28.93,28.93,28.35,28.36,325077,23.7397922895817,23.7397922895817,23.2638476118092,23.2720535545294,396148.268497159,0.0,1.0
2016-02-01,28.97,29.0699,28.664,28.74,601482,23.7726160604625,23.8545934282375,23.521514213224,23.5838793778976,732983.424949193,0.0,1.0
2016-02-02,28.43,28.75,28.32,28.74,254651,23.3294951535709,23.5920853206178,23.2392297836486,23.5838793778976,310325.100579464,0.0,1.0
2016-02-03,28.58,28.67,28.07,28.5401,169285,23.4525842943741,23.5264377788561,23.0340812156432,23.4198425829205,206295.614985194,0.0,1.0
2016-02-04,28.71,28.9099,28.5,28.53,132656,23.5592615497369,23.723298344714,23.3869367526124,23.4115545807731,161658.452322863,0.0,1.0
2016-02-05,28.28,28.77,28.1639,28.76,81191,23.2064060127677,23.6084972060582,23.111135017786,23.600291263338,98941.7094028581,0.0,1.0
2016-02-08,28.08,28.1,27.6916,27.96,136072,23.0422871583634,23.0586990438038,22.7235683431103,22.9438158457208,165821.289082111,0.0,1.0
2016-02-09,28.04,28.27,27.7501,27.79,64128,23.0094633874825,23.1982000700475,22.7715731080235,22.8043148194772,78148.2423000886,0.0,1.0
2016-02-10,27.92,28.35,27.92,28.23,132086,22.91099207484,23.2638476118092,22.91099207484,23.1653762991666,160963.833776969,0.0,1.0
2016-02-11,27.69,27.837,27.45,27.55,228907,22.722255392275,22.8428827502622,22.5253127669899,22.607372194192,278952.714885641,0.0,1.0
2016-02-12,28.16,28.19,27.82,27.96,170846,23.1079347001251,23.1325525282858,22.8289326476378,22.9438158457208,208197.894897719,0.0,1.0
2016-02-16,28.695,28.7,28.35,28.5,71140,23.5469526356566,23.5510556070167,23.2638476118092,23.3869367526124,86693.2690436049,0.0,1.0
2016-02-17,29.14,29.2,28.8001,28.86,171859,23.9121170867062,23.9613527430275,23.6331970936461,23.6823506905402,209432.366102964,0.0,1.0
2016-02-18,29.08,29.23,29.05,29.23,323968,23.8628814303849,23.9859705711881,23.8382636022242,23.9859705711881,394796.808905237,0.0,1.0
2016-02-19,29.057,29.09,28.86,28.96,113669,23.8440077621284,23.8710873731051,23.6823506905402,23.7644101177423,138520.342970446,0.0,1.0
2016-02-22,29.37,29.43,29.27,29.27,133037,24.1418834828722,24.1912029588331,24.0596843562707,24.0596843562707,161847.218456343,0.05,1.0
2016-02-23,29.13,29.31,29.11,29.31,61597,23.9446055790285,24.0925640069113,23.9281657537082,24.0925640069113,74936.3193341354,0.0,1.0
2016-02-24,29.29,29.29,28.71,28.87,117388,24.076124181591,24.076124181591,23.599369247302,23.7308878498645,142809.303277684,0.0,1.0
2016-02-25,29.58,29.61,29.22,29.32,53084,24.3145016487354,24.3391613867159,24.0185847929699,24.1007839195714,64579.7616041893,0.0,1.0
2016-02-26,29.5,29.75,29.48,29.75,107239,24.2487423474542,24.454240163958,24.2323025221339,24.454240163958,130462.456760449,0.0,1.0
2016-02-29,29.3,29.6354,29.28,29.5,68633,24.0843440942511,24.3600399648727,24.0679042689308,24.2487423474542,83496.0209890046,0.0,1.0
2016-03-01,29.89,29.9275,29.41,29.5,50032,24.5693189412002,24.6001436136758,24.1747631335128,24.2487423474542,60866.826776068,0.0,1.0
2016-03-02,29.95,29.95,29.78,29.85,81466,24.6186384171611,24.6186384171611,24.4788999019385,24.5364392905596,99108.1090130149,0.0,1.0
2016-03-03,30.09,30.12,29.86,29.89,41406,24.7337171944033,24.7583769323837,24.5446592032197,24.5693189412002,50372.797999078,0.0,1.0
2016-03-04,30.22,30.3333,30.02,30.19,105822,24.8405760589853,24.9337076694248,24.6761778057822,24.8159163210048,128738.594161678,0.0,1.0
2016-03-07,30.22,30.2999,30.01,30.01,81053,24.8405760589853,24.9062531611399,24.6679578931221,24.6679578931221,98605.6705844387,0.0,1.0
2016-03-08,30.0,30.21,29.9601,30.09,43276,24.6597379804619,24.8323561463251,24.6269405289479,24.7337171944033,52647.7613439623,0.0,1.0
2016-03-09,30.13,30.22,30.084,30.12,98528,24.7665968450439,24.8405760589853,24.7287852468072,24.7583769323837,119865.020558691,0.0,1.0
2016-03-10,30.15,30.31,29.86,30.26,99559,24.7830366703642,24.9145552729267,24.5446592032197,24.8734557096259,121119.291793223,0.0,1.0
2016-03-11,30.59,30.59,30.35,30.35,199865,25.144712827411,25.144712827411,24.9474349235673,24.9474349235673,243147.352366462,0.0,1.0
2016-03-14,30.58,30.65,30.495,30.53,67868,25.1364929147508,25.1940323033719,25.0666236571395,25.0953933514501,82565.3541660975,0.0,1.0
2016-03-15,30.5,30.51,30.376,30.51,105634,25.0707336134696,25.0789535261298,24.9688066964837,25.0789535261298,128509.881269251,0.0,1.0
2016-03-16,30.74,30.8,30.4501,30.5,169771,25.2680115173133,25.3173309932742,25.0297162492954,25.0707336134696,206536.257767026,0.0,1.0
2016-03-17,30.98,31.03,30.707,30.72,121131,25.465289421157,25.5063889844578,25.2408858055348,25.251571691993,147362.879641267,0.0,1.0
2016-03-18,31.11,31.1381,30.99,30.99,88143,25.572148285739,25.595246240314,25.4735093338171,25.4735093338171,107231.066367984,0.0,1.0
2016-03-21,31.0786,31.11,30.9501,30.98,70872,25.5997671922771,25.6256317000039,25.4939204011022,25.5185493431733,86039.9441391982,0.065,1.0
2016-03-22,31.05,31.14,30.9126,30.96,52695,25.5762090737744,25.6503430131186,25.4630312597088,25.5020751344301,63972.7234509403,0.0,1.0
2016-03-23,30.82,31.0,30.7977,31.0,34010,25.3867556732279,25.5350235519164,25.3683869304793,25.5350235519164,41288.7811854347,0.0,1.0
2016-03-24,30.79,30.8,30.632,30.69,53570,25.3620443601131,25.3702814644847,25.2318981110421,25.2796733163973,65034.9899471844,0.0,1.0
2016-03-28,30.84,30.9443,30.765,30.87,63418,25.4032298819711,25.4891428805667,25.3414515991842,25.4279411950858,76990.6476100528,0.0,1.0
2016-03-29,31.16,31.1699,30.78,30.82,53564,25.6668172218618,25.6749719551897,25.3538072557416,25.3867556732279,65027.7058340672,0.0,1.0
2016-03-30,31.2784,31.389,31.21,31.3,69825,25.7643445376214,25.8554469119711,25.7080027437197,25.782136683064,84768.866400264,0.0,1.0
2016-03-31,31.27,31.3624,31.21,31.28,112471,25.7574253699493,25.8335362143427,25.7080027437197,25.7656624743208,136541.914398913,0.0,1.0
2016-04-01,31.47,31.47,31.0811,31.0811,65328,25.922167457381,25.922167457381,25.60182646837,25.60182646837,79309.4236189967,0.0,1.0
2016-04-04,31.35,31.48,31.29,31.48,51376,25.8233222049219,25.9304045617526,25.7738995786924,25.9304045617526,62371.4325840311,0.0,1.0
2016-04-05,31.07,31.2294,31.07,31.1,33847,25.5926832825175,25.7239827262006,25.5926832825175,25.6173945956323,41090.8961124202,0.0,1.0
2016-04-06,31.39,31.39,31.04,31.15,63674,25.8562706224083,25.8562706224083,25.5679719694028,25.6585801174902,77301.4364363825,0.0,1.0
2016-04-07,31.06,31.24,30.9301,31.23,75361,25.584446178146,25.7327140568345,25.4774461923591,25.7244769524629,91489.6747696425,0.0,1.0
2016-04-08,31.1,31.2899,31.0245,31.19,121948,25.6173945956323,25.7738172076487,25.5552044576268,25.6915285349766,148047.171067374,0.0,1.0
2016-04-11,31.08,31.38,31.06,31.24,120949,25.6009203868891,25.8480335180367,25.584446178146,25.7327140568345,146834.366233377,0.0,1.0
2016-04-12,31.33,31.35,31.036,31.11,67968,25.8068479961788,25.8233222049219,25.5646771276542,25.6256317000039,82514.4333905212,0.0,1.0
2016-04-13,31.55,31.58,31.4199,31.43,221875,25.9880642923537,26.0127756054684,25.8808995644793,25.8892190398946,269360.432976134,0.0,1.0
2016-04-14,31.54,31.63,31.51,31.6,118935,25.9798271879821,26.0539611273264,25.9551158748673,26.0292498142116,144389.332263736,0.0,1.0
2016-04-15,31.55,31.56,31.4676,31.53,38153,25.9880642923537,25.9963013967253,25.9201905523318,25.9715900836105,46318.461292793,0.0,1.0
2016-04-18,31.73,31.74,31.48,31.48,102003,26.1363321710422,26.1445692754138,25.9304045617526,25.9304045617526,123833.565047277,0.0,1.0
2016-04-19,31.78,31.86,31.6461,31.75,104711,26.1775176929001,26.2434145278728,26.0672228653646,26.1528063797854,127121.128100796,0.0,1.0
2016-04-20,31.75,31.883,31.69,31.73,100773,26.1528063797854,26.2623598679275,26.1033837535559,26.1363321710422,122340.321858271,0.0,1.0
2016-04-21,31.5979,31.77,31.544,31.77,82465,26.0275200222936,26.1692805885286,25.9831220297307,26.1692805885286,100114.06470029,0.0,1.0
2016-04-22,31.55,31.6099,31.43,31.54,98218,25.9880642923537,26.0374045475395,25.8892190398946,25.9798271879821,119238.503689239,0.0,1.0
2016-04-25,31.47,31.47,31.34,31.44,68015,25.9718536709504,25.9718536709504,25.8645660644291,25.9470949925224,82413.5264705453,0.06032,1.0
2016-04-26,31.56,31.6099,31.4399,31.5,72015,26.0461297062343,26.0873116413529,25.9470124635943,25.9966123493784,87260.3118249846,0.0,1.0
2016-04-27,31.56,31.6599,31.4,31.4,83364,26.0461297062343,26.1285761053995,25.9140834212851,25.9140834212851,101011.853571867,0.0,1.0
2016-04-28,31.31,31.6457,31.26,31.45,87942,25.8398073860012,26.1168569976102,25.7985429219545,25.9553478853317,106558.999410023,0.0,1.0
2016-04-29,31.08,31.235,30.9041,31.22,96372,25.6499908513867,25.7779106899312,25.5048224668706,25.7655313507172,116773.599544503,0.0,1.0
2016-05-02,31.28,31.31,31.0615,31.2,66147,25.8150487075732,25.8398073860012,25.6347229996894,25.7490255650986,80150.0777100222,0.0,1.0
2016-05-03,31.04,31.16,30.93,31.09,84931,25.6169792801493,25.7160139938613,25.5261974592468,25.658243744196,102910.581734469,0.0,1.0
2016-05-04,30.87,30.988,30.8,30.94,70861,25.4766801023908,25.5740642375408,25.4189098527255,25.5344503520561,85862.0142502288,0.0,1.0
2016-05-05,30.89,30.9999,30.81,30.97,154885,25.4931858880094,25.5838851799839,25.4271627455348,25.5592090304841,187673.587405579,0.0,1.0
2016-05-06,30.96,30.99,30.738,30.79,56835,25.5509561376747,25.5757148161027,25.3677419173077,25.4106569599162,68866.7614048879,0.0,1.0
2016-05-09,31.03,31.12,30.94,30.94,61739,25.60872638734,25.683002422624,25.5344503520561,25.5344503520561,74808.9202494303,0.0,1.0
2016-05-10,31.37,31.41,31.06,31.06,52519,25.8893247428571,25.9223363140944,25.633485065768,25.633485065768,63637.080007448,0.0,1.0
2016-05-11,31.07,31.35,31.05,31.26,276897,25.6417379585773,25.8728189572385,25.6252321729587,25.7985429219545,335515.081072037,0.0,1.0
2016-05-12,31.08,31.214,30.9,31.14,240129,25.6499908513867,25.7605796150316,25.5014387808188,25.6995082082426,290963.430094031,0.0,1.0
2016-05-13,30.83,31.13,30.76,30.98,102453,25.4436685311535,25.6912553154333,25.3858982814882,25.5674619232934,124141.92497959,0.0,1.0
2016-05-16,31.15,31.2299,30.73,30.81,80827,25.7077611010519,25.7737017145985,25.3611396030602,25.4271627455348,97937.7799608142,0.0,1.0
2016-05-17,30.72,31.0724,30.67,31.01,67200,25.3528867102509,25.6437186528516,25.3116222462043,25.5922206017214,81425.9939545784,0.0,1.0
2016-05-18,30.7,30.9,30.4803,30.64,116200,25.3363809246322,25.5014387808188,25.1550648696113,25.2868635677763,140799.114546459,0.0,1.0
2016-05-19,30.55,30.65,30.35,30.65,111982,25.2125875324923,25.2951164605856,25.0475296763058,25.2951164605856,135688.179390203,0.0,1.0
2016-05-20,30.72,30.8135,30.6562,30.68,34592,25.3528867102509,25.4300512580181,25.3002332541274,25.3198751390136,41914.9997451901,0.0,1.0
2016-05-23,30.61,30.75,30.61,30.71,149902,25.3033693533949,25.4190985827146,25.3033693533949,25.3860330886233,181339.49498644,0.05,1.0
2016-05-24,31.05,31.11,30.72,30.72,113001,25.6670897883996,25.7166880295366,25.3942994621461,25.3942994621461,136699.605562052,0.0,1.0
2016-05-25,31.28,31.3341,31.184,31.23,71658,25.8572163794248,25.9019374601834,25.7778591936056,25.8158845118106,86686.1384887348,0.0,1.0
2016-05-26,31.26,31.36,31.21,31.36,59836,25.8406836323792,25.9233473676075,25.799351764765,25.9233473676075,72384.8248989914,0.0,1.0
2016-05-27,31.39,31.4,31.25,31.25,114927,25.948146488176,25.9564128616988,25.8324172588563,25.8324172588563,139029.526892947,0.0,1.0
2016-05-31,31.37,31.45,31.23,31.45,77967,25.9316137411303,25.997744729313,25.8158845118106,25.997744729313,94318.2639698455,0.0,1.0
2016-06-01,31.37,31.42,31.2217,31.2499,63616,25.9316137411303,25.9729456087445,25.8090234217867,25.8323345951211,76957.5676979452,0.0,1.0
2016-06-02,31.5,31.5,31.3,31.42,55214,26.0390765969272,26.0390765969272,25.8737491264705,25.9729456087445,66793.4975929693,0.0,1.0
2016-06-03,31.495,31.55,31.2925,31.4,50598,26.0349434101658,26.0804084645413,25.8675493463284,25.9564128616988,61209.4286088503,0.0,1.0
2016-06-06,31.6063,31.67,31.48,31.48,67618,26.1269481474749,26.1796049468153,26.0225438498815,26.0225438498815,81798.8684073134,0.0,1.0
2016-06-07,31.66,31.77,31.6,31.6,237818,26.1713385732925,26.2622686820437,26.1217403321555,26.1217403321555,287693.266391944,0.0,1.0
2016-06-08,31.77,31.79,31.67,31.734,76345,26.2622686820437,26.2788014290894,26.1796049468153,26.2325097373615,92356.0976153737,0.0,1.0
2016-06-09,31.71,31.7328,31.57,31.73,69466,26.2126704409067,26.2315177725387,26.096941211587,26.2292031879524,84034.4315534685,0.0,1.0
2016-06-10,31.5,31.58,31.3814,31.5,59095,26.0390765969272,26.1052075851098,25.9410374069464,26.0390765969272,71488.4221439584,0.0,1.0
2016-06-13,31.22,31.47,31.2,31.38,59254,25.8076181382878,26.0142774763587,25.7910853912421,25.9398801146532,71680.7676743907,0.0,1.0
2016-06-14,31.2,31.238,31.0,31.23,97537,25.7910853912421,25.8224976106289,25.6257579207855,25.8158845118106,117992.490577127,0.0,1.0
2016-06-15,31.18,31.34,31.14,31.34,44035,25.7745526441965,25.9068146205618,25.7414871501051,25.9068146205618,53270.0341671751,0.0,1.0
2016-06-16,31.3,31.32,30.8756,31.11,66791,25.8737491264705,25.8902818735162,25.5229242341614,25.7166880295366,80798.4297050026,0.0,1.0
2016-06-17,31.21,31.38,31.09,31.38,58897,25.799351764765,25.9398801146532,25.700155282491,25.9398801146532,71248.8975211561,0.0,1.0
2016-06-20,31.34,31.5508,31.3001,31.39,54296,25.9564128616988,26.1310016246614,25.9233668861665,25.9978238586064,65557.465473626,0.06,1.0
2016-06-21,31.33,31.4233,31.2952,31.35,75200,25.9481306623173,26.0254035825469,25.9193086084696,25.9646950610803,90797.1379773219,0.0,1.0
2016-06-22,31.33,31.5499,31.31,31.45,58829,25.9481306623173,26.130256226717,25.9315662635542,26.0475170548956,71030.6493360089,0.0,1.0
2016-06-23,31.71,31.71,31.53,31.54,71069,26.2628542388152,26.2628542388152,26.1137746499478,26.1220568493293,85809.3324323178,0.0,1.0
2016-06-24,30.672,31.17,30.42,30.74,195938,25.403161943013,25.8156154722129,25.1944505185985,25.4594808988073,236577.25559841,0.0,1.0
2016-06-27,30.1,30.49,29.9796,30.49,105213,24.9294201383897,25.2524259142692,24.8297024578362,25.2524259142692,127035.096782021,0.0,1.0
2016-06-28,30.59,30.59,30.31,30.42,164014,25.3352479080845,25.3352479080845,25.1033463254018,25.1944505185985,198031.938673038,0.0,1.0
2016-06-29,31.0901,31.14,30.77,30.77,84644,25.7494406991545,25.7907688740683,25.4843274969519,25.4843274969519,102199.906209474,0.0,1.0
2016-06-30,31.58,31.58,31.0833,31.14,280986,26.1551856468554,26.1551856468554,25.7438088035751,25.7907688740683,339264.954942763,0.0,1.0
2016-07-01,31.68,31.77,31.57,31.59,66643,26.2380076406707,26.3125474351044,26.1469034474739,26.1634678462369,80465.3413061523,0.0,1.0
2016-07-05,31.44,31.55,31.35,31.55,68654,26.0392348555141,26.1303390487108,25.9646950610803,26.1303390487108,82893.4403017959,0.0,1.0
2016-07-06,31.627,31.64,31.2784,31.32,52386,26.1941119839486,26.2048788431446,25.9053945135086,25.9398484629358,63251.3147617019,0.0,1.0
2016-07-07,31.68,31.8,31.5448,31.62,146869,26.2380076406707,26.337394033249,26.1260323050324,26.1883144443815,177330.915659458,0.0,1.0
2016-07-08,32.17,32.2,31.85,31.85,94044,26.6438354103654,26.66868200851,26.3788050301566,26.3788050301566,113549.548456639,0.0,1.0
2016-07-11,32.3,32.4,32.25,32.28,99195,26.7515040023252,26.8343259961405,26.7100930054176,26.7349396035622,119768.910926336,0.0,1.0
2016-07-12,32.49,32.53,32.4089,32.46,219100,26.9088657905742,26.9419945881003,26.84169715359,26.8840191924296,264543.257058926,0.0,1.0
2016-07-13,32.51,32.56,32.4138,32.56,41206,26.9254301893372,26.9668411862449,26.845755431287,26.9668411862449,49752.4849400735,0.0,1.0
2016-07-14,32.66,32.77,32.6001,32.77,55583,27.0496631800601,27.1407673732569,27.0000528057648,27.1407673732569,67111.4005344878,0.0,1.0
2016-07-15,32.65,32.85,32.558,32.71,70746,27.0413809806786,27.2070249683091,26.9651847463685,27.0910741769677,85419.339406165,0.0,1.0
2016-07-18,32.68,32.73,32.54,32.64,77362,27.0662275788231,27.1076385757308,26.9502767874818,27.033098781297,93407.55569417,0.0,1.0
2016-07-19,32.64,32.66,32.55,32.66,140560,27.033098781297,27.0496631800601,26.9585589868633,27.0496631800601,169713.373857611,0.0,1.0
2016-07-20,32.8,32.8571,32.696,32.77,129148,27.1656139714014,27.21290532987,27.0794790978336,27.1407673732569,155934.425206053,0.0,1.0
2016-07-21,32.68,32.88,32.62,32.88,72807,27.0662275788231,27.2318715664536,27.016534382534,27.2318715664536,87907.8088392937,0.0,1.0
2016-07-22,32.82,32.85,32.64,32.78,47573,27.1821783701645,27.2070249683091,27.033098781297,27.1490495726384,57440.0564494034,0.0,1.0
2016-07-25,32.711,32.8,32.6301,32.8,236725,27.1498777925766,27.2237471063713,27.0827314163294,27.2237471063713,285213.49282527,0.07,1.0
2016-07-26,32.73,32.842,32.6104,32.8,65625,27.1656476460833,27.2586067825441,27.0663805682198,27.2237471063713,79066.9995423312,0.0,1.0
2016-07-27,32.7,32.83,32.6,32.83,73337,27.1407478773884,27.2486468750661,27.0577486484056,27.2486468750661,88358.6521209289,0.0,1.0
2016-07-28,32.67,32.7081,32.49,32.65,95313,27.1158481086936,27.147470814936,26.9664494965245,27.099248262897,114836.00651243,0.0,1.0
2016-07-29,32.72,32.75,32.5485,32.67,219760,27.157347723185,27.1822474918799,27.0150040454794,27.1158481086936,264773.543915013,0.0,1.0
2016-08-01,32.7,32.79,32.6,32.73,113193,27.1407478773884,27.215447183473,27.0577486484056,27.1656476460833,136378.375302021,0.0,1.0
2016-08-02,32.47,32.7,32.35,32.7,61183,26.9498496507279,27.1407478773884,26.8502505759485,27.1407478773884,73715.1425980717,0.0,1.0
2016-08-03,32.4967,32.4999,32.405,32.47,37931,26.9720104448663,26.9746664201938,26.8959001518891,26.9498496507279,45700.4245278502,0.0,1.0
2016-08-04,32.57,32.6199,32.5,32.55,140556,27.0328488797107,27.0742654949732,26.9747494194228,27.0162490339142,169346.151431191,0.0,1.0
2016-08-05,32.67,32.71,32.5895,32.59,49531,27.1158481086936,27.1490478002867,27.0490337293624,27.0494487255073,59676.4579707613,0.0,1.0
2016-08-08,32.67,32.77,32.6101,32.77,39612,27.1158481086936,27.1988473376764,27.0661315705329,27.1988473376764,47725.744546603,0.0,1.0
2016-08-09,32.7,32.79,32.66,32.71,50475,27.1407478773884,27.215447183473,27.1075481857953,27.1490478002867,60813.8179337018,0.0,1.0
2016-08-10,32.6466,32.7572,32.5911,32.75,55841,27.0964262891116,27.1882234363666,27.0503617170261,27.1822474918799,67278.9382315173,0.0,1.0
2016-08-11,32.85,32.909,32.7551,32.78,80611,27.2652467208627,27.3142162659626,27.186480452558,27.2071472605747,97122.5889540094,0.0,1.0
2016-08-12,32.84,32.88,32.77,32.86,60811,27.2569467979644,27.2901464895576,27.1988473376764,27.273546643761,73266.9456635232,0.0,1.0
2016-08-15,32.97,33.03,32.85,32.85,46879,27.3648457956421,27.4146453330318,27.2652467208627,27.2652467208627,56481.2475663992,0.0,1.0
2016-08-16,32.77,32.94,32.77,32.94,70798,27.1988473376764,27.3399460269473,27.1988473376764,27.3399460269473,85299.5875595882,0.0,1.0
2016-08-17,32.84,32.85,32.64,32.81,69230,27.2569467979644,27.2652467208627,27.0909483399987,27.2320470292696,83410.4133838567,0.0,1.0
2016-08-18,32.86,32.8899,32.78,32.78,48445,27.273546643761,27.2983634132268,27.2071472605747,27.2071472605747,58368.0120811922,0.0,1.0
2016-08-19,32.86,32.88,32.6803,32.81,67697,27.273546643761,27.2901464895576,27.1243970292788,27.2320470292696,81563.4082745477,0.0,1.0
2016-08-22,32.81,32.92,32.711,32.92,56533,27.2693966823118,27.360821053999,27.1871147477934,27.360821053999,68019.3900733836,0.045,1.0
2016-08-23,32.8664,32.98,32.8424,32.87,171853,27.3162724510678,27.410688893101,27.296325315427,27.3192645214139,206770.138543526,0.0,1.0
2016-08-24,32.6359,32.86,32.6,32.81,99811,27.1246968358507,27.3109532148969,27.0948592454546,27.2693966823118,120090.625698521,0.0,1.0
2016-08-25,32.59,32.69,32.558,32.64,37989,27.0865479389376,27.1696610041077,27.0599517580832,27.1281044715227,45707.6151893189,0.0,1.0
2016-08-26,32.53,32.808,32.38,32.6,176249,27.0366800998355,27.2677344210084,26.9120105020804,27.0948592454546,212059.319000297,0.0,1.0
2016-08-29,32.66,32.6893,32.6,32.6,64948,27.1447270845567,27.1690792126515,27.0948592454546,27.0948592454546,78144.1520260045,0.0,1.0
2016-08-30,32.51,32.67,32.4515,32.67,54358,27.0200574868015,27.1530383910737,26.971436343677,27.1530383910737,65402.4729911553,0.0,1.0
2016-08-31,32.46,32.53,32.319,32.53,140141,26.9785009542165,27.0366800998355,26.8613115323266,27.0366800998355,168614.885894505,0.0,1.0
2016-09-01,32.47,32.5,32.27,32.47,304525,26.9868122607335,27.0117461802845,26.8205861303933,26.9868122607335,366398.471018646,0.0,1.0
2016-09-02,32.59,32.68,32.5,32.62,55038,27.0865479389376,27.1613496975907,27.0117461802845,27.1114818584886,66220.6355731853,0.0,1.0
2016-09-06,32.62,32.6991,32.5,32.69,44997,27.1114818584886,27.1772242930382,27.0117461802845,27.1696610041077,54139.5025052986,0.0,1.0
2016-09-07,32.61,32.64,32.5001,32.64,54314,27.1031705519716,27.1281044715227,27.0118292933497,27.1281044715227,65349.533059377,0.0,1.0
2016-09-08,32.47,32.56,32.43,32.56,74570,26.9868122607335,27.0616140193866,26.9535670346654,27.0616140193866,89721.1525617287,0.0,1.0
2016-09-09,31.68,32.31,31.66,32.31,99787,26.3302190458896,26.8538313564613,26.3135964328556,26.8538313564613,120061.749372097,0.0,1.0
2016-09-12,32.16,32.1938,31.48,31.49,88198,26.7291617587061,26.7572539747337,26.1639929155494,26.1723042220664,106118.093249824,0.0,1.0
2016-09-13,31.77,32.033,31.67,32.03,91951,26.4050208045427,26.6236081659401,26.3219077393726,26.621114773985,110633.628794469,0.0,1.0
2016-09-14,31.77,31.9264,31.67,31.83,64273,26.4050208045427,26.5350096384688,26.3219077393726,26.4548886436448,77332.0053453131,0.0,1.0
2016-09-15,32.06,32.1,31.69,31.72,39884,26.646048693536,26.6792939196041,26.3385303524067,26.3634642719577,47987.6417965937,0.0,1.0
2016-09-16,31.9,31.9597,31.8097,31.95,47922,26.5130677892639,26.5626862891704,26.4380166914153,26.5546243218489,57658.804788295,0.0,1.0
2016-09-19,31.925,32.155,31.85,32.06,38688,26.5338460555564,26.7250061054476,26.4715112566788,26.646048693536,46548.6381964351,0.0,1.0
2016-09-20,32.0,32.0999,31.96,32.06,80503,26.596180854434,26.6792108065389,26.5629356283659,26.646048693536,96859.6210899402,0.0,1.0
2016-09-21,32.3,32.32,31.96,32.1,58676,26.8455200499443,26.8621426629783,26.5629356283659,26.6792939196041,70597.8053870456,0.0,1.0
2016-09-22,32.5099,32.56,32.46,32.54,66801,27.0199743737364,27.0616140193866,26.9785009542165,27.0449914063526,80373.6450620361,0.0,1.0
2016-09-23,32.33,32.53,32.32,32.53,80087,26.8704539694953,27.0366800998355,26.8621426629783,27.0366800998355,96359.0980985809,0.0,1.0
2016-09-26,31.91,32.11,31.9,32.11,98952,26.6003365076925,26.7670575136949,26.5920004573924,26.7670575136949,118703.698319263,0.095,1.0
2016-09-27,32.14,32.164,31.89,31.89,103066,26.7920656645953,26.8120721853156,26.5836644070922,26.5836644070922,123638.889269273,0.0,1.0
2016-09-28,32.25,32.2599,32.02,32.25,150571,26.8837622178967,26.8920149076938,26.6920330609938,26.8837622178967,180626.309317949,0.0,1.0
2016-09-29,32.0,32.27,31.9448,32.23,194599,26.6753609603936,26.9004343184969,26.6293459627369,26.8670901172964,233442.689275914,0.0,1.0
2016-09-30,32.29,32.378,32.1,32.1,2202815,26.9171064190972,26.9904636617382,26.7587214633948,26.7587214633948,2642516.4444695,0.0,1.0
2016-10-03,32.2,32.31,32.11,32.31,2290447,26.8420819663961,26.9337785196974,26.7670575136949,26.9337785196974,2747640.57021849,0.0,1.0
2016-10-04,32.05,32.3,31.96,32.28,86184,26.7170412118942,26.9254424693973,26.6420167591931,26.908770368797,103387.092084519,0.0,1.0
2016-10-05,32.19,32.26,32.08,32.08,173676,26.8337459160959,26.8920982681968,26.7420493627946,26.7420493627946,208343.272589703,0.0,1.0
2016-10-06,32.18,32.2399,32.0301,32.15,125898,26.8254098657958,26.8753428070935,26.700452471797,26.8004017148954,151028.359315613,0.0,1.0
2016-10-07,32.07,32.29,31.9201,32.15,71385,26.7337133124945,26.9171064190972,26.6087559184956,26.8004017148954,85634.0802057619,0.0,1.0
2016-10-10,32.06,32.2468,32.04,32.22,199889,26.7253772621943,26.8810946818006,26.7087051615941,26.8587540669963,239788.620273861,0.0,1.0
2016-10-11,31.72,31.966,31.6018,31.966,95409,26.4419515519902,26.6470183893732,26.3434194374427,26.6470183893732,114453.484042187,0.0,1.0
2016-10-12,31.76,31.86,31.65,31.74,144570,26.4752957531906,26.5586562561919,26.3835991998893,26.4586236525904,173427.456403265,0.0,1.0
2016-10-13,31.67,31.77,31.41,31.59,135885,26.4002713004895,26.4836318034908,26.1835339926863,26.3335828980886,163008.853243118,0.0,1.0
2016-10-14,31.69,31.89,31.69,31.84,124624,26.4169434010898,26.5836644070922,26.4169434010898,26.5419841555916,149500.057597015,0.0,1.0
2016-10-17,31.57,31.7032,31.57,31.65,108065,26.3169107974883,26.4279469874859,26.3169107974883,26.3835991998893,129635.734081889,0.0,1.0
2016-10-18,31.72,31.8623,31.6474,31.82,102933,26.4419515519902,26.5605735477609,26.3814318268113,26.5253120549914,123479.341287661,0.0,1.0
2016-10-19,31.69,31.74,31.6068,31.72,177939,26.4169434010898,26.4586236525904,26.3475874625928,26.4419515519902,213457.205263474,0.0,1.0
2016-10-20,31.69,31.76,31.565,31.68,107463,26.4169434010898,26.4752957531906,26.3127427723382,26.4086073507897,128913.569533541,0.0,1.0
2016-10-21,31.87,31.88,31.68,31.71,162076,26.566992306492,26.5753283567921,26.4086073507897,26.43361550169,194427.809531822,0.0,1.0
2016-10-24,32.0,32.034,31.935,31.95,114786,26.704537136444,26.7329107071515,26.6502935453856,26.6628112971683,137547.86241875,0.035,1.0
2016-10-25,31.86,31.99,31.8356,31.92,222599,26.5877047864721,26.6961919685889,26.5673425769055,26.6377757936029,266739.991170973,0.0,1.0
2016-10-26,31.8,31.91,31.69,31.7,261092,26.5376337793413,26.6294306257478,26.4458369329347,26.4541821007899,312866.085538621,0.0,1.0
2016-10-27,31.7,31.94,31.662,31.94,115611,26.4541821007899,26.6544661293132,26.4224704629403,26.6544661293132,138536.458471365,0.0,1.0
2016-10-28,31.57,31.83,31.485,31.62,150617,26.3456949186731,26.5626692829067,26.2747609919044,26.3874207579488,180484.086856627,0.0,1.0
2016-10-31,31.58,31.656,31.552,31.63,58936,26.3540400865282,26.4174633622273,26.3306736165338,26.3957659258039,70622.9054023264,0.0,1.0
2016-11-01,31.35,31.69,31.18,31.61,118451,26.16210122586,26.4458369329347,26.0202333723226,26.3790755900936,141939.625488852,0.0,1.0
2016-11-02,31.26,31.4515,31.22,31.35,101888,26.0869947151638,26.2468046795897,26.0536140437432,26.16210122586,122092.211647079,0.0,1.0
2016-11-03,31.09,31.35,31.06,31.33,94434,25.9451268616264,26.16210122586,25.920091358061,26.1454108901497,113160.096524421,0.0,1.0
2016-11-04,31.1,31.32,31.07,31.11,131511,25.9534720294815,26.1370657222946,25.9284365259161,25.9618171973367,157589.400576309,0.0,1.0
2016-11-07,31.7686,31.78,31.5246,31.54,242543,26.5114299522761,26.520943443631,26.3078078566107,26.3206594151076,290638.851381099,0.0,1.0
2016-11-08,31.87,31.99,31.6596,31.69,139314,26.5960499543272,26.6961919685889,26.4204676226551,26.4458369329347,166939.721786679,0.0,1.0
2016-11-09,32.28,32.366,31.5,31.68,161816,26.9382018363879,27.0099702799421,26.2872787436871,26.4374917650796,193903.828909035,0.0,1.0
2016-11-10,32.38,32.6,32.1848,32.44,256970,27.0216535149393,27.2052472077524,26.858755838407,27.0717245220701,307926.700170283,0.0,1.0
2016-11-11,32.51,32.52,32.311,32.38,164237,27.1301406970561,27.1384858649112,26.9640718567388,27.0216535149393,196804.908961618,0.0,1.0
2016-11-14,32.48,32.65,32.4401,32.65,532240,27.1051051934907,27.246973047028,27.0718079737487,27.246973047028,637782.258234936,0.0,1.0
2016-11-15,32.67,32.67,32.47,32.66,145741,27.2636633827383,27.2636633827383,27.0967600256355,27.2553182148832,174641.184611112,0.0,1.0
2016-11-16,32.64,32.67,32.575,32.63,164037,27.2386278791729,27.2636633827383,27.1843842881145,27.2302827113178,196565.249312499,0.0,1.0
2016-11-17,32.76,32.77,32.63,32.75,141927,27.3387698934346,27.3471150612897,27.2302827113178,27.3304247255794,170070.875102416,0.0,1.0
2016-11-18,32.68,32.84,32.65,32.84,718025,27.2720085505935,27.4055312362757,27.246973047028,27.4055312362757,860408.097792612,0.0,1.0
2016-11-21,32.81,32.81,32.68,32.72,291916,27.422221571986,27.422221571986,27.3135690634715,27.3470006045529,349270.168897784,0.05,1.0
2016-11-22,32.92,32.98,32.82,32.98,207469,27.5141583099597,27.5643056215817,27.4305794572563,27.5643056215817,248231.452441985,0.0,1.0
2016-11-23,32.95,32.95,32.82,32.82,302160,27.5392319657707,27.5392319657707,27.4305794572563,27.4305794572563,361526.857843197,0.0,1.0
2016-11-25,33.09,33.09,32.96,32.96,52003,27.6562423595555,27.6562423595555,27.5475898510411,27.5475898510411,62220.2845790963,0.0,1.0
2016-11-28,32.97,33.07,32.92,33.07,136382,27.5559477363114,27.6395265890148,27.5141583099597,27.6395265890148,163177.640741232,0.0,1.0
2016-11-29,33.08,33.1566,32.957,33.03,186800,27.6478844742851,27.7119058754559,27.54508248546,27.6060950479334,223501.512593027,0.0,1.0
2016-11-30,32.94,33.1562,32.92,33.15,160114,27.5308740805004,27.7115715600451,27.5141583099597,27.7063896711775,191572.383229764,0.0,1.0
2016-12-01,32.79,33.05,32.7,33.05,167208,27.4055058014453,27.6228108184741,27.3302848340122,27.6228108184741,200060.176218709,0.0,1.0
2016-12-02,32.8,32.9,32.7489,32.9,271890,27.4138636867156,27.497442539419,27.3711548929842,27.497442539419,325309.562413909,0.0,1.0
2016-12-05,32.94,33.0299,32.872,33.02,170671,27.5308740805004,27.6060114690807,27.4740404606621,27.5977371626631,204203.568821009,0.0,1.0
2016-12-06,33.06,33.06,32.91,33.02,205113,27.6311687037445,27.6311687037445,27.5058004246894,27.5977371626631,245412.557561528,0.0,1.0
2016-12-07,33.51,33.529,32.98,33.03,221264,28.0072735409098,28.0231535229234,27.5643056215817,27.6060950479334,264736.823781496,0.0,1.0
2016-12-08,33.44,33.58,33.393,33.51,156148,27.9487683440174,28.0657787378021,27.9094862832468,28.0072735409098,186827.163749336,0.0,1.0
2016-12-09,33.68,33.69,33.45,33.49,412512,28.1493575905055,28.1577154757759,27.9571262292877,27.9905577703691,493560.256760037,0.0,1.0
2016-12-12,33.57,33.6599,33.49,33.65,176692,28.0574208525318,28.1325582411122,27.9905577703691,28.1242839346945,211407.544234942,0.0,1.0
2016-12-13,33.79,33.89,33.63,33.63,251032,28.2412943284793,28.3248731811827,28.1075681641539,28.1075681641539,300353.488807563,0.0,1.0
2016-12-14,33.52,33.87,33.46,33.74,176150,28.0156314261801,28.308157410642,27.9654841145581,28.1995049021276,210759.054835448,0.0,1.0
2016-12-15,33.65,33.78,33.48,33.59,119312,28.1242839346945,28.2329364432089,27.9821998850987,28.0741366230725,142753.814081902,0.0,1.0
2016-12-16,33.55,33.78,33.511,33.75,300962,28.0407050819911,28.2329364432089,28.0081093294368,28.2078627873979,360093.480904832,0.0,1.0
2016-12-19,33.68,33.755,33.59,33.59,162475,28.1493575905055,28.2120417300331,28.0741366230725,28.0741366230725,194397.260484755,0.0,1.0
2016-12-20,33.75,33.78,33.66,33.77,156600,28.2078627873979,28.2329364432089,28.1326418199649,28.2245785579386,187367.970407217,0.0,1.0
2016-12-21,33.66,33.78,33.66,33.7,152046,28.1326418199649,28.2329364432089,28.1326418199649,28.1660733610462,181919.223681581,0.0,1.0
2016-12-22,33.62,33.71,33.54,33.71,111886,28.0992102788835,28.1744312463166,28.0323471967208,28.1744312463166,133868.791423894,0.0,1.0
2016-12-23,33.52,33.55,33.4754,33.54,121825,28.1031468428458,28.1282988239104,28.0657542309965,28.1199148302222,145306.645652017,0.10471,1.0
2016-12-27,33.62,33.72,33.5846,33.68,186431,28.1869867797278,28.2708267166098,28.1573074420716,28.237290741857,222365.386870931,0.0,1.0
2016-12-28,33.37,33.7,33.35,33.67,236975,27.9773869375228,28.2540587292334,27.9606189501464,28.2289067481688,282651.691798783,0.0,1.0
2016-12-29,33.41,33.48,33.351,33.4,205913,28.0109229122756,28.069610868093,27.9614573495153,28.0025389185874,245602.522685359,0.0,1.0
2016-12-30,33.27,33.53,33.15,33.53,155385,27.8935470006408,28.111530836534,27.7929390763824,28.111530836534,185335.30174134,0.0,1.0
2017-01-03,33.44,33.54,33.26,33.54,218197,28.0360748933402,28.1199148302222,27.8851630069526,28.1199148302222,260254.251273,0.0,1.0
2017-01-04,33.61,33.69,33.5323,33.6,140994,28.1786027860396,28.2456747355452,28.1134591550823,28.1702187923514,168170.451032715,0.0,1.0
2017-01-05,33.61,33.64,33.5,33.57,174380,28.1786027860396,28.2037547671042,28.0863788554694,28.1450668112868,207991.568797856,0.0,1.0
2017-01-06,33.72,33.81,33.52,33.52,158031,28.2708267166098,28.3462826598036,28.1031468428458,28.1031468428458,188491.315567691,0.0,1.0
2017-01-09,33.69,33.8,33.66,33.76,155453,28.2456747355452,28.3378986661154,28.2205227544806,28.3043626913626,185416.408672629,0.0,1.0
2017-01-10,33.68,33.8,33.63,33.69,187104,28.237290741857,28.3378986661154,28.195370773416,28.2456747355452,223168.106940899,0.0,1.0
2017-01-11,33.68,33.76,33.48,33.67,142304,28.237290741857,28.3043626913626,28.069610868093,28.2289067481688,169732.952209026,0.0,1.0
2017-01-12,33.62,33.65,33.37,33.65,178562,28.1869867797278,28.2121387607924,27.9773869375228,28.2121387607924,212979.645072157,0.0,1.0
2017-01-13,33.69,33.7,33.64,33.7,189324,28.2456747355452,28.2540587292334,28.2037547671042,28.2540587292334,225816.009697702,0.0,1.0
2017-01-17,33.65,33.7,33.55,33.6,186602,28.2121387607924,28.2540587292334,28.1282988239104,28.1702187923514,222569.346948145,0.0,1.0
2017-01-18,33.75,33.75,33.6324,33.74,329208,28.2959786976744,28.2959786976744,28.1973829319012,28.2875947039862,392662.509352015,0.0,1.0
2017-01-19,33.64,33.88,33.58,33.75,401797,28.2037547671042,28.404970615621,28.153450804975,28.2959786976744,479242.965754513,0.0,1.0
2017-01-20,33.74,33.89,33.61,33.89,249444,28.2875947039862,28.4133546093092,28.1786027860396,28.4133546093092,297524.078949491,0.0,1.0
2017-01-23,33.64,33.77,33.51,33.77,368631,28.2205227544806,28.3295794714272,28.1114660375341,28.3295794714272,439423.002468341,0.02,1.0
2017-01-24,33.8,33.846,33.6,33.67,225881,28.3547464061072,28.3933357059498,28.186966841574,28.2456896891606,269259.251719337,0.0,1.0
2017-01-25,34.04,34.0566,33.92,33.99,159957,28.556081883547,28.5700075874032,28.4554141448271,28.5141369924137,190675.187940863,0.0,1.0
2017-01-26,33.95,34.06,33.9379,34.05,156465,28.4805810795071,28.5728598400003,28.4704304158528,28.5644708617736,186512.583264047,0.0,1.0
2017-01-27,34.02,34.09,33.969,34.09,227800,28.5393039270937,28.5980267746803,28.4965201381377,28.5980267746803,271546.77702713,0.0,1.0
2017-01-30,33.91,33.95,33.7263,33.95,266392,28.4470251666004,28.4805810795071,28.2929196365767,28.4805810795071,317549.995723491,0.0,1.0
2017-01-31,33.84,33.85,33.7,33.76,163668,28.3883023190138,28.3966912972405,28.2708566238406,28.3211904932005,195098.849440195,0.0,1.0
2017-02-01,33.85,33.96,33.7466,33.95,205750,28.3966912972405,28.4889700577337,28.3099492623768,28.4805810795071,245262.2887328,0.0,1.0
2017-02-02,33.84,33.8766,33.75,33.76,136844,28.3883023190138,28.4190059793234,28.3128015149739,28.3211904932005,163123.560823093,0.0,1.0
2017-02-03,34.07,34.08,33.94,33.97,173357,28.581248818227,28.5896377964536,28.4721921012804,28.4973590359604,206648.527765988,0.0,1.0
2017-02-06,34.03,34.08,33.96,34.02,169462,28.5476929053203,28.5896377964536,28.4889700577337,28.5393039270937,202005.530854133,0.0,1.0
2017-02-07,34.14,34.19,34.071,34.09,157634,28.6399716658136,28.6819165569469,28.5820877160496,28.5980267746803,187906.078357746,0.0,1.0
2017-02-08,34.17,34.1868,34.0892,34.12,244734,28.6651386004936,28.6792320839143,28.5973556564221,28.6231937093603,291732.78722106,0.0,1.0
2017-02-09,34.3,34.38,34.18,34.18,208372,28.7741953174401,28.8413071432534,28.6735275787202,28.6735275787202,248387.818361269,0.0,1.0
2017-02-10,34.47,34.52,34.36,34.37,267900,28.9168079472933,28.9587528384266,28.8245291868001,28.8329181650267,319347.59247396,0.0,1.0
2017-02-13,34.67,34.68,34.58,34.58,258978,29.0845875118265,29.0929764900532,29.0090867077866,29.0090867077866,308712.209047112,0.0,1.0
2017-02-14,34.79,34.8,34.57,34.65,244053,29.1852552505464,29.1936442287731,29.0006977295599,29.0678095553732,290921.007786664,0.0,1.0
2017-02-15,35.04,35.06,34.75,34.76,226579,29.3949797062129,29.4117576626662,29.1516993376398,29.1600883158664,270091.295838587,0.0,1.0
2017-02-16,35.05,35.1,34.8957,35.04,212779,29.4033686844395,29.4453135755728,29.2739267504022,29.3949797062129,253641.139899279,0.0,1.0
2017-02-17,35.06,35.06,34.9,34.94,167919,29.4411190864595,29.4411190864595,29.3067614408852,29.3403508522788,199966.588318569,0.035,1.0
2017-02-21,35.26,35.285,35.06,35.19,237853,29.6090661434273,29.6300595255483,29.4411190864595,29.5502846734886,283247.595158002,0.0,1.0
2017-02-22,35.27,35.27,35.165,35.21,267826,29.6174634962757,29.6174634962757,29.5292912913676,29.5670793791854,318940.986326794,0.0,1.0
2017-02-23,35.29,35.45,35.19,35.44,268600,29.6342582019725,29.7686158475468,29.5502846734886,29.7602184946984,319862.705366084,0.0,1.0
2017-02-24,35.45,35.46,35.18,35.21,190859,29.7686158475468,29.7770132003951,29.5418873206402,29.5670793791854,227284.721085128,0.0,1.0
2017-02-27,35.48,35.5,35.39,35.49,302837,29.7938079060919,29.8106026117887,29.7182317304564,29.8022052589403,360633.887211277,0.0,1.0
2017-02-28,35.37,35.48,35.32,35.47,177881,29.7014370247596,29.7938079060919,29.6594502605177,29.7854105532435,211829.850682146,0.0,1.0
2017-03-01,35.8,35.87,35.62,35.64,171692,30.0625231972404,30.1213046671792,29.9113708459694,29.9281655516662,204459.670922241,0.0,1.0
2017-03-02,35.66,35.85,35.64,35.78,175389,29.944960257363,30.1045099614824,29.9281655516662,30.0457284915437,208862.248814044,0.0,1.0
2017-03-03,35.68,35.71,35.545,35.67,177193,29.9617549630598,29.9869470216049,29.8483906996065,29.9533576102114,211010.544869443,0.0,1.0
2017-03-06,35.57,35.64,35.4948,35.57,147576,29.8693840817274,29.9281655516662,29.8062359883075,29.8693840817274,175741.096824666,0.0,1.0
2017-03-07,35.52,35.6,35.47,35.5,128775,29.8273973174855,29.8945761402726,29.7854105532435,29.8106026117887,153351.898300512,0.0,1.0
2017-03-08,35.57,35.675,35.53,35.57,214464,29.8693840817274,29.9575562866356,29.8357946703339,29.8693840817274,255394.770080536,0.0,1.0
2017-03-09,35.6,35.65,35.47,35.58,170077,29.8945761402726,29.9365629045146,29.7854105532435,29.8777814345758,202536.445795039,0.0,1.0
2017-03-10,35.72,35.77,35.61,35.72,142958,29.9953443744533,30.0373311386953,29.902973493121,29.9953443744533,170241.744727196,0.0,1.0
2017-03-13,35.73,35.76,35.65,35.74,133293,30.0037417273017,30.0289337858469,29.9365629045146,30.0121390801501,158732.165250787,0.0,1.0
2017-03-14,35.63,35.7,35.562,35.65,173013,29.9197681988178,29.9785496687565,29.8626661994487,29.9365629045146,206032.785716688,0.0,1.0
2017-03-15,35.93,36.01,35.66,35.69,462055,30.1716887842695,30.2388676070567,29.944960257363,29.9701523159081,550238.876872399,0.0,1.0
2017-03-16,35.9,36.03,35.815,35.96,375465,30.1464967257244,30.2556623127534,30.075119226513,30.1968808428147,447123.047916146,0.0,1.0
2017-03-17,35.86,35.95,35.81,35.95,93933,30.1129073143308,30.1884834899663,30.0709205500888,30.1884834899663,111860.251314789,0.0,1.0
2017-03-20,35.83,35.91,35.76,35.87,141757,30.0877152557856,30.1548940785727,30.0289337858469,30.1213046671792,168811.532109382,0.0,1.0
2017-03-21,35.45,36.01,35.4301,35.92,212849,29.7686158475468,30.2388676070567,29.7519051153785,30.1632914314211,253471.544953334,0.0,1.0
2017-03-22,35.51,35.59,35.35,35.45,106494,29.8189999646371,29.8861787874242,29.6846423190628,29.7686158475468,126818.536653968,0.0,1.0
2017-03-23,35.47,35.66,35.44,35.48,143236,29.7854105532435,29.944960257363,29.7602184946984,29.7938079060919,170572.801436398,0.0,1.0
2017-03-24,35.43,35.6229,35.33,35.5,185830,29.75182114185,29.9138060782954,29.6678476133661,29.8106026117887,221295.929032686,0.0,1.0
2017-03-27,35.32,35.36,35.06,35.16,168968,29.7392251125774,29.7729048692168,29.5203066944214,29.6045060860198,200676.034342133,0.095,1.0
2017-03-28,35.52,35.58,35.24,35.29,185382,29.9076238957743,29.9581435307334,29.6718655992986,29.7139652950978,220170.236958556,0.0,1.0
2017-03-29,35.49,35.5114,35.41,35.48,122200,29.8823640782948,29.9003827480968,29.815004565016,29.8739441391349,145131.690004075,0.0,1.0
2017-03-30,35.53,35.585,35.45,35.5,267625,29.9160438349342,29.9623535003133,29.8486843216554,29.8907840174546,317846.714708189,0.0,1.0
2017-03-31,35.48,35.57,35.4535,35.48,568030,29.8739441391349,29.9497235915735,29.8516313003613,29.8739441391349,674624.827111416,0.0,1.0
2017-04-03,35.39,35.53,35.25,35.52,142272,29.7981646866963,29.9160438349342,29.6802855384585,29.9076238957743,168970.34206432,0.0,1.0
2017-04-04,35.4,35.41,35.315,35.34,106572,29.8065846258562,29.815004565016,29.7350151429975,29.7560649908971,126570.985819266,0.0,1.0
2017-04-05,35.28,35.66,35.27,35.5,174497,29.705545355938,30.0255030440122,29.6971254167782,29.8907840174546,207242.590103447,0.0,1.0
2017-04-06,35.37,35.46,35.29,35.31,102317,29.7813248083766,29.8571042608152,29.7139652950978,29.7308051734175,121517.505123953,0.0,1.0
2017-04-07,35.4,35.48,35.33,35.37,87203,29.8065846258562,29.8739441391349,29.7476450517372,29.7813248083766,103567.256656509,0.0,1.0
2017-04-10,35.35,35.5068,35.29,35.4,503724,29.7644849300569,29.8965095760833,29.7139652950978,29.8065846258562,598251.353646588,0.0,1.0
2017-04-11,35.39,35.39,35.15,35.37,151016,29.7981646866963,29.7981646866963,29.59608614686,29.7813248083766,179355.215201763,0.0,1.0
2017-04-12,35.23,35.36,35.19,35.36,107749,29.6634456601388,29.7729048692168,29.6297659034994,29.7729048692168,127968.858152611,0.0,1.0
2017-04-13,35.05,35.2866,35.05,35.2,133681,29.5118867552615,29.7111025157835,29.5118867552615,29.6381858426592,158767.18045364,0.0,1.0
2017-04-17,35.29,35.29,35.08,35.11,88832,29.7139652950978,29.7139652950978,29.5371465727411,29.5624063902206,105501.949970884,0.0,1.0
2017-04-18,35.16,35.25,35.0725,35.16,100362,29.6045060860198,29.6802855384585,29.5308316183712,29.6045060860198,119195.635615295,0.0,1.0
2017-04-19,35.14,35.32,35.1,35.27,212010,29.5876662077001,29.7392251125774,29.5539864510608,29.6971254167782,251795.168557808,0.0,1.0
2017-04-20,35.45,35.5,35.24,35.34,136185,29.8486843216554,29.8907840174546,29.6718655992986,29.7560649908971,161741.073675982,0.0,1.0
2017-04-21,35.44,35.48,35.37,35.46,125805,29.8402643824955,29.8739441391349,29.7813248083766,29.8571042608152,149413.1936249,0.0,1.0
2017-04-24,35.76,35.81,35.695,35.75,81978,30.1391722226701,30.1813131234289,30.0843890516837,30.1307440425183,97266.5492715476,0.035,1.0
2017-04-25,35.98,36.03,35.89,35.89,80456,30.3245921860087,30.3667330867674,30.2487385646429,30.2487385646429,95460.7027274589,0.0,1.0
2017-04-26,35.96,36.09,35.94,36.04,110004,30.3077358257052,30.417302167678,30.2908794654016,30.3751612669192,130519.279392853,0.0,1.0
2017-04-27,36.1,36.15,36.02,36.07,121461,30.4257303478297,30.4678712485885,30.3583049066157,30.4004458073744,144112.961295365,0.0,1.0
2017-04-28,35.95,36.1,35.907,36.1,71164,30.2993076455534,30.4257303478297,30.2630664709009,30.4257303478297,84435.7841416041,0.0,1.0
2017-05-01,35.96,36.08,35.9061,36.08,131952,30.3077358257052,30.4088739875262,30.2623079346872,30.4088739875262,156560.488295387,0.0,1.0
2017-05-02,35.98,35.99,35.92,35.96,106864,30.3245921860087,30.3330203661604,30.2740231050981,30.3077358257052,126793.682711882,0.0,1.0
2017-05-03,35.93,35.95,35.84,35.94,147887,30.2824512852499,30.2993076455534,30.2065976638841,30.2908794654016,175467.298203437,0.0,1.0
2017-05-04,36.04,36.06,35.89,36.04,113159,30.3751612669192,30.3920176272227,30.2487385646429,30.3751612669192,134262.673510199,0.0,1.0
2017-05-05,36.15,36.16,35.973,36.08,178451,30.4678712485885,30.4762994287402,30.3186924599024,30.4088739875262,211731.354559235,0.0,1.0
2017-05-08,36.12,36.2,36.0701,36.2,94145,30.4425867081332,30.5100121493472,30.400530089176,30.5100121493472,111702.643162432,0.0,1.0
2017-05-09,36.13,36.18,36.07,36.16,126157,30.451014888285,30.4931557890437,30.4004458073744,30.4762994287402,149684.745376206,0.0,1.0
2017-05-10,36.09,36.11,36.0113,36.1,103072,30.417302167678,30.4341585279815,30.3509723898837,30.4257303478297,122294.490796518,0.0,1.0
2017-05-11,36.03,36.13,35.845,36.03,125529,30.3667330867674,30.451014888285,30.21081175396,30.3667330867674,148939.626040012,0.0,1.0
2017-05-12,35.97,36.1,35.96,35.98,120811,30.3161640058569,30.4257303478297,30.3077358257052,30.3245921860087,143341.739052489,0.0,1.0
2017-05-15,36.21,36.2166,36.065,36.08,112186,30.518440329499,30.5240029283991,30.3962317172986,30.4088739875262,133108.213137401,0.0,1.0
2017-05-16,36.19,36.28,36.12,36.28,361735,30.5015839691955,30.5774375905613,30.4425867081332,30.5774375905613,429197.043118193,0.0,1.0
2017-05-17,35.63,35.96,35.63,35.88,196317,30.0296058806973,30.3077358257052,30.0296058806973,30.2403103844911,232929.287776506,0.0,1.0
2017-05-18,35.67,35.806,35.5,35.58,112308,30.0633186013043,30.1779418513682,29.9200395387245,29.9874649799385,133252.96561991,0.0,1.0
2017-05-19,35.86,35.9666,35.74,35.74,109164,30.2234540241876,30.3132984246053,30.1223158623666,30.1223158623666,129522.622955906,0.0,1.0
2017-05-22,36.06,36.07,35.95,35.95,96378,30.4257303478297,30.4341678770443,30.3329175264692,30.3329175264692,114225.382275759,0.04,1.0
2017-05-23,36.07,36.13,36.0537,36.13,157960,30.4341678770443,30.4847930523319,30.4204147044245,30.4847930523319,187211.203638578,0.0,1.0
2017-05-24,36.14,36.18,36.05,36.06,108811,30.4932305815465,30.5269806984048,30.4172928186151,30.4257303478297,128960.738662429,0.0,1.0
2017-05-25,36.43,36.4653,36.23,36.3,108395,30.7379189287697,30.7677034068972,30.5691683444778,30.62823104898,128467.703332512,0.0,1.0
2017-05-26,36.44,36.49,36.38,36.42,147236,30.7463564579843,30.7885441040573,30.6957312826967,30.7294813995551,174501.321720243,0.0,1.0
2017-05-30,36.46,36.47,36.35,36.42,122999,30.7632315164135,30.7716690456281,30.670418695053,30.7294813995551,145776.087847185,0.0,1.0
2017-05-31,36.53,36.55,36.4234,36.53,97568,30.8222942209157,30.8391692793449,30.7323501594881,30.8222942209157,115635.74776278,0.0,1.0
2017-06-01,36.8,36.8,36.57,36.68,77027,31.0501075097097,31.0501075097097,30.8560443377741,30.9488571591346,91290.9431670596,0.0,1.0
2017-06-02,36.99,37.02,36.8241,36.83,103833,31.210420564787,31.2357331524308,31.0704419551169,31.0754200973535,123060.90723857,0.0,1.0
2017-06-05,36.92,37.01,36.9,36.99,87532,31.1513578602849,31.2272956232162,31.1344828018557,31.210420564787,103741.270428539,0.0,1.0
2017-06-06,36.75,36.93,36.75,36.79,128449,31.0079198636368,31.1597953894995,31.0079198636368,31.0416699804951,152235.324741527,0.0,1.0
2017-06-07,36.85,36.88,36.7549,36.81,2148374,31.0922951557827,31.1176077434265,31.0120542529519,31.0585450389243,2546212.22085228,0.0,1.0
2017-06-08,36.84,36.93,36.75,36.84,82288,31.0838576265681,31.1597953894995,31.0079198636368,31.0838576265681,97526.1808369922,0.0,1.0
2017-06-09,36.8,36.97,36.63,36.86,84872,31.0501075097097,31.1935455063579,30.9066695130616,31.1007326849973,100588.688751667,0.0,1.0
2017-06-12,36.78,36.8,36.66,36.77,102732,31.0332324512805,31.0501075097097,30.9319821007054,31.024794922066,121756.022867804,0.0,1.0
2017-06-13,36.96,36.975,36.79,36.85,177316,31.1851079771433,31.1977642709652,31.0416699804951,31.0922951557827,210151.568652684,0.0,1.0
2017-06-14,37.02,37.16,36.89,37.03,91007,31.2357331524308,31.3538585614352,31.1260452726411,31.2441706816454,107859.774686858,0.0,1.0
2017-06-15,37.01,37.019,36.7703,36.84,1372767,31.2272956232162,31.2348893995094,31.0250480479424,31.0838576265681,1626977.47774955,0.0,1.0
2017-06-16,36.96,37.0,36.7758,37.0,110653,31.1851079771433,31.2188580940016,31.0296886890104,31.2188580940016,131143.842214608,0.0,1.0
2017-06-19,37.28,37.28,37.05,37.17,1883006,31.4551089120103,31.4551089120103,31.2610457400746,31.3622960906498,2231703.08760866,0.0,1.0
2017-06-20,37.04,37.3,37.03,37.3,898659,31.25260821086,31.4719839704395,31.2441706816454,31.4719839704395,1065073.64554723,0.0,1.0
2017-06-21,37.01,37.08,36.9668,37.05,90672,31.2272956232162,31.2863583277184,31.1908454970092,31.2610457400746,107462.739024545,0.0,1.0
2017-06-22,37.06,37.16,37.0007,37.06,112594,31.2694832692892,31.3538585614352,31.2194487210467,31.2694832692892,133444.278693859,0.0,1.0
2017-06-23,37.1,37.135,36.9689,37.04,1060343,31.3032333861476,31.3327647383987,31.1926173781442,31.25260821086,1256698.46353343,0.0,1.0
2017-06-26,37.03,37.21,37.02,37.14,1119770,31.3158896799695,31.468113826402,31.3074327829455,31.4089155472338,1324090.85367682,0.085,1.0
2017-06-27,36.745,37.03,36.74,37.0,87813,31.0748681147847,31.3158896799695,31.0706396662727,31.2905189888974,103835.957503704,0.0,1.0
2017-06-28,36.97,37.05,36.83,36.86,95768,31.2651482978253,31.3328034740175,31.146751739489,31.172122430561,113242.480933515,0.0,1.0
2017-06-29,36.6,37.07,36.41,37.0,109051,30.9522431079364,31.3497172680656,30.7915620644798,31.2905189888974,128949.18749771,0.0,1.0
2017-06-30,36.78,36.89,36.6969,36.75,85400,31.1044672543688,31.1974931216331,31.0341904400992,31.0790965632967,100982.665104442,0.0,1.0
2017-07-03,36.81,36.99,36.81,36.99,213197,31.1298379454409,31.2820620918734,31.1298379454409,31.2820620918734,252098.37531934,0.0,1.0
2017-07-05,36.885,36.9056,36.76,36.87,216818,31.1932646731211,31.2106858809906,31.0875534603208,31.1805793275851,256380.087618441,0.0,1.0
2017-07-06,36.58,36.77,36.54,36.77,97779,30.9353293138883,31.0960103573448,30.9015017257922,31.0960103573448,115620.421677368,0.0,1.0
2017-07-07,36.82,36.8466,36.64,36.64,80719,31.1382948424649,31.1607901885488,30.9860706960325,30.9860706960325,95447.5379925695,0.0,1.0
2017-07-10,36.8,36.865,36.75,36.8,288731,31.1213810484169,31.1763508790731,31.0790965632967,31.1213810484169,341414.822930568,0.0,1.0
2017-07-11,36.76,36.81,36.59,36.76,111468,31.0875534603208,31.1298379454409,30.9437862109123,31.0875534603208,131807.209764191,0.0,1.0
2017-07-12,36.98,37.05,36.9001,36.94,93925,31.2736051948493,31.3328034740175,31.2060345876274,31.2397776067532,111063.194612819,0.0,1.0
2017-07-13,37.04,37.07,36.95,37.04,413323,31.3243465769935,31.3497172680656,31.2482345037773,31.3243465769935,488740.727037039,0.0,1.0
2017-07-14,37.26,37.3,37.0866,37.09,130122,31.5103983115221,31.5442258996182,31.3637557171255,31.3666310621136,153864.945535365,0.0,1.0
2017-07-17,37.22,37.35,37.2,37.24,114986,31.476570723426,31.5865103847383,31.4596569293779,31.493484517474,135967.127982428,0.0,1.0
2017-07-18,37.2,37.2,37.0476,37.19,184837,31.4596569293779,31.4596569293779,31.3307738187318,31.4512000323539,218563.616743673,0.0,1.0
2017-07-19,37.37,37.38,37.24,37.24,78200,31.6034241787864,31.6118810758104,31.493484517474,31.493484517474,92468.9041120297,0.0,1.0
2017-07-20,37.4,37.5,37.27,37.49,107910,31.6287948698585,31.7133638400987,31.5188552085461,31.7049069430747,127599.992873774,0.0,1.0
2017-07-21,37.37,37.44,37.282,37.44,102343,31.6034241787864,31.6626224579546,31.5290034849749,31.6626224579546,121017.200173113,0.0,1.0
2017-07-24,37.24,37.39,37.185,37.37,119303,31.5357690025942,31.6627927767722,31.4891936187289,31.6458562735484,140882.682126271,0.05,1.0
2017-07-25,37.3,37.49,37.2555,37.31,140664,31.5865785122654,31.7474752928909,31.5488947925926,31.5950467638772,166107.487645825,0.0,1.0
2017-07-26,37.24,37.4,37.21,37.4,97182,31.5357690025942,31.671261028384,31.5103642477586,31.671261028384,114760.406816218,0.0,1.0
2017-07-27,37.17,37.24,36.9668,37.24,124450,31.4764912413111,31.5357690025942,31.304416368558,31.5357690025942,146960.678194299,0.0,1.0
2017-07-28,37.04,37.16,36.88,37.12,85695,31.3664039703568,31.4680229896992,31.2309119445669,31.4341499832518,101195.623285339,0.0,1.0
2017-07-31,37.07,37.16,37.0588,37.14,143615,31.3918087251924,31.4680229896992,31.3823242833871,31.4510864864755,169592.26837183,0.0,1.0
2017-08-01,37.11,37.17,37.03,37.17,98043,31.4256817316399,31.4764912413111,31.357935718745,31.4764912413111,115777.14561835,0.0,1.0
2017-08-02,37.16,37.26,37.02,37.17,114331,31.4680229896992,31.5527055058179,31.3494674671331,31.4764912413111,135011.340286319,0.0,1.0
2017-08-03,37.15,37.1899,37.1,37.16,219087,31.4595547380874,31.4933430620187,31.417213480028,31.4680229896992,258715.742093647,0.0,1.0
2017-08-04,37.19,37.36,37.11,37.26,152807,31.4934277445348,31.6373880219366,31.4256817316399,31.5527055058179,180446.929311662,0.0,1.0
2017-08-07,37.27,37.28,37.2,37.25,105130,31.5611737574298,31.5696420090416,31.5018959961467,31.544237254206,124146.051414758,0.0,1.0
2017-08-08,37.17,37.39,37.1347,37.34,101124,31.4764912413111,31.6627927767722,31.4465983131212,31.6204515187128,119415.440913783,0.0,1.0
2017-08-09,37.25,37.25,37.0596,37.1,91622,31.544237254206,31.544237254206,31.3830017435161,31.417213480028,108194.706769933,0.0,1.0
2017-08-10,36.81,37.24,36.81,37.24,93961,31.1716341832839,31.5357690025942,31.1716341832839,31.5357690025942,110956.788138325,0.0,1.0
2017-08-11,36.94,37.04,36.83,36.83,482179,31.2817214542381,31.3664039703568,31.1885706865076,31.1885706865076,569396.165938523,0.0,1.0
2017-08-14,37.28,37.3032,37.16,37.16,476451,31.5696420090416,31.5892883527812,31.4680229896992,31.4680229896992,562632.077833284,0.0,1.0
2017-08-15,37.21,37.39,37.1985,37.38,68288,31.5103642477586,31.6627927767722,31.5006257584049,31.6543245251603,80640.02243899,0.0,1.0
2017-08-16,37.32,37.429,37.29,37.33,327253,31.6035150154891,31.6958189580585,31.5781102606535,31.611983267101,386446.949145191,0.0,1.0
2017-08-17,36.82,37.29,36.81,37.29,488815,31.1801024348957,31.5781102606535,31.1716341832839,31.5781102606535,577232.494267147,0.0,1.0
2017-08-18,36.6372,36.8232,36.631,36.81,187452,31.0253027954308,31.1828122754115,31.0200524794314,31.1716341832839,221358.562064104,0.0,1.0
2017-08-21,36.7,36.72,36.5001,36.54,107330,31.1208246736127,31.1377842510915,30.951313696712,30.9851480537822,126571.549478889,0.05,1.0
2017-08-22,37.06,37.0816,36.78,36.79,394647,31.4260970682312,31.4444134119083,31.1886629835279,31.1971427722673,465397.207557954,0.0,1.0
2017-08-23,36.88,36.94,36.8311,36.87,1581109,31.2734608709219,31.3243396033584,31.2319947039863,31.2649810821825,1864561.78165487,0.0,1.0
2017-08-24,36.78,36.95,36.77,36.95,79616,31.1886629835279,31.3328193920978,31.1801831947885,31.3328193920978,93889.1314945611,0.0,1.0
2017-08-25,36.85,37.01,36.8495,36.93,86811,31.2480215047037,31.3836981245342,31.2475975152668,31.315859814619,102374.012688082,0.0,1.0
2017-08-28,36.93,36.96,36.86,36.96,82958,31.315859814619,31.3412991808372,31.2565012934431,31.3412991808372,97830.2674151651,0.0,1.0
2017-08-29,37.0,37.04,36.7,36.74,198597,31.3752183357948,31.4091374907524,31.1208246736127,31.1547438285703,234200.41006111,0.0,1.0
2017-08-30,37.13,37.1866,36.91,37.05,136153,31.485455589407,31.5334511936721,31.2989002371401,31.4176172794918,160561.783063442,0.0,1.0
2017-08-31,37.33,37.37,37.21,37.23,153431,31.6550513641951,31.6889705191527,31.5532938993223,31.5702534768011,180937.290674513,0.0,1.0
2017-09-01,37.35,37.41,37.33,37.41,68503,31.6720109416739,31.7228896741103,31.6550513641951,31.7228896741103,80783.8521750894,0.0,1.0
2017-09-05,37.1,37.31,36.95,37.31,759172,31.4600162231888,31.6380917867163,31.3328193920978,31.6380917867163,895272.30374534,0.0,1.0
2017-09-06,37.23,37.27,37.11,37.23,776094,31.5702534768011,31.6041726317587,31.4684960119282,31.5702534768011,915227.989576716,0.0,1.0
2017-09-07,37.35,37.39,37.23,37.33,107333,31.6720109416739,31.7059300966315,31.5702534768011,31.6550513641951,126575.087302875,0.0,1.0
2017-09-08,37.36,37.44,37.25,37.34,173839,31.6804907304133,31.7483290403286,31.5872130542799,31.6635311529345,205003.927977831,0.0,1.0
2017-09-11,37.75,37.755,37.4,37.53,79731,32.0112024912501,32.0154423856198,31.7144098853709,31.8246471389832,94024.7480806979,0.0,1.0
2017-09-12,37.87,37.87,37.78,37.83,84664,32.1129599561229,32.1129599561229,32.0366418574683,32.0790408011653,99842.1099886395,0.0,1.0
2017-09-13,37.85,37.86,37.7976,37.86,118390,32.0960003786441,32.1044801673835,32.0515662856496,32.1044801673835,139614.327241272,0.0,1.0
2017-09-14,37.93,37.93,37.75,37.83,63967,32.1638386885594,32.1638386885594,32.0112024912501,32.0790408011653,75434.6623079856,0.0,1.0
2017-09-15,37.97,37.98,37.9,37.92,65855,32.197757843517,32.2062376322564,32.1383993223411,32.15535889982,77661.1328699547,0.0,1.0
2017-09-18,37.99,38.08,37.97,38.03,90068,32.2147174209958,32.2910355196504,32.197757843517,32.2486365759534,106214.910262411,0.0,1.0
2017-09-19,38.0,38.13,37.9664,38.01,72775,32.2231972097352,32.3334344633474,32.1947051195708,32.2316769984746,85821.7135314092,0.0,1.0
2017-09-20,37.98,38.039,37.786,37.92,78859,32.2062376322564,32.2562683858189,32.0417297307119,32.15535889982,92996.4205753816,0.0,1.0
2017-09-21,37.88,37.99,37.8762,37.99,79751,32.1214397448623,32.2147174209958,32.1182174251414,32.2147174209958,94048.3335739393,0.0,1.0
2017-09-22,37.96,37.97,37.88,37.88,105189,32.1892780547776,32.197757843517,32.1214397448623,32.1214397448623,124046.722427419,0.0,1.0
2017-09-25,37.9266,37.97,37.8,37.93,78827,32.160955560388,32.197757843517,32.0536014349471,32.1638386885594,92958.6837861957,0.0,1.0
2017-09-26,37.88,37.97,37.8356,37.91,95103,32.2062376322564,32.2827572042443,32.1684879767423,32.2317441562524,111857.264457115,0.1,1.0
2017-09-27,37.92,37.99,37.75,37.97,70064,32.2402463309177,32.299761553575,32.0957093616071,32.2827572042443,82407.1520028109,0.0,1.0
2017-09-28,38.06,38.08,37.9474,37.95,92950,32.3592767762322,32.3762811255629,32.2635422895007,32.2657528549137,109324.97115011,0.0,1.0
2017-09-29,38.16,38.16,38.01,38.12,126932,32.4442985228855,32.4442985228855,32.3167659029056,32.4102898242242,149293.568994359,0.0,1.0
2017-10-02,38.35,38.35,38.18,38.3,188762,32.6058398415267,32.6058398415267,32.4613028722162,32.5633289682001,222016.139905723,0.0,1.0
2017-10-03,38.42,38.43,38.36,38.43,125050,32.665355064184,32.6738572388493,32.614342016192,32.6738572388493,147080.017668867,0.0,1.0
2017-10-04,38.47,38.48,38.3711,38.41,56819,32.7078659375106,32.716368112176,32.6237794300706,32.6568528895187,66828.7846775479,0.0,1.0
2017-10-05,38.64,38.64,38.5105,38.56,81945,32.8524029068212,32.8524029068212,32.7422997449052,32.7843855094986,96381.2238934451,0.0,1.0
2017-10-06,38.56,38.64,38.53,38.63,108462,32.7843855094986,32.8524029068212,32.7588789855026,32.8439007321559,127569.715125155,0.0,1.0
2017-10-09,38.5023,38.63,38.49,38.61,69023,32.7353279616796,32.8439007321559,32.7248702868413,32.8268963828252,81182.7593727167,0.0,1.0
2017-10-10,38.59,38.63,38.51,38.63,91971,32.8098920334946,32.8439007321559,32.7418746361719,32.8439007321559,108173.501039771,0.0,1.0
2017-10-11,38.68,38.81,38.61,38.64,87030,32.8864116054825,32.9969398761317,32.8268963828252,32.8524029068212,102362.046683099,0.0,1.0
2017-10-12,38.7,38.75,38.51,38.58,120914,32.9034159548131,32.9459268281398,32.7418746361719,32.8013898588292,142215.379899348,0.0,1.0
2017-10-13,38.74,38.81,38.71,38.81,265322,32.9374246534744,32.9969398761317,32.9119181294785,32.9969398761317,312063.690107471,0.0,1.0
2017-10-16,38.74,38.85,38.68,38.85,78299,32.9374246534744,33.030948574793,32.8864116054825,33.030948574793,92092.9092639315,0.0,1.0
2017-10-17,38.88,38.88,38.72,38.72,89001,33.056455098789,33.056455098789,32.9204203041438,32.9204203041438,104680.277109531,0.0,1.0
2017-10-18,39.029,39.08,38.91,38.95,120149,33.1831375013024,33.2264985920955,33.081961622785,33.1159703214463,141315.610099134,0.0,1.0
2017-10-19,39.06,39.06,38.8401,38.87,116333,33.2094942427649,33.2094942427649,33.0225314218744,33.0479529241237,136827.346625128,0.0,1.0
2017-10-20,39.31,39.31,39.18,39.23,109712,33.4220486093981,33.4220486093981,33.3115203387488,33.3540312120754,129039.927217007,0.0,1.0
2017-10-23,39.26,39.47,39.24,39.47,98649,33.3795377360714,33.5580834040433,33.3625333867408,33.5580834040433,116027.962119281,0.0,1.0
2017-10-24,39.165,39.32,39.1562,39.32,131454,33.3370268627448,33.4689619875686,33.3295363524322,33.4689619875686,154434.765019597,0.045,1.0
2017-10-25,39.045,39.26,38.841,39.25,142720,33.2348835403005,33.4178903263465,33.0612398921453,33.4093783828095,167670.285146112,0.0,1.0
2017-10-26,39.11,39.21,39.0525,39.14,139336,33.2902111732912,33.3753306086614,33.2412674979533,33.3157470039022,163694.6948649,0.0,1.0
2017-10-27,39.31,39.359,39.2101,39.24,423109,33.4604500440316,33.502158567363,33.3754157280967,33.4008664392724,497076.840512094,0.0,1.0
2017-10-30,39.115,39.33,39.0414,39.33,173045,33.2944671450597,33.4774739311056,33.2318192406272,33.4774739311056,203296.696280191,0.0,1.0
2017-10-31,39.12,39.25,39.12,39.16,260307,33.2987231168282,33.4093783828095,33.2987231168282,33.3327708909763,305813.823679434,0.0,1.0
2017-11-01,39.22,39.32,39.13,39.27,129290,33.3838425521984,33.4689619875686,33.3072350603652,33.4264022698835,151892.454922511,0.0,1.0
2017-11-02,39.24,39.26,39.07,39.25,97807,33.4008664392724,33.4178903263465,33.2561633991431,33.4093783828095,114905.602433336,0.0,1.0
2017-11-03,39.4,39.4068,39.231,39.25,416769,33.5370575358648,33.54284565747,33.3932056900891,33.4093783828095,489628.482833939,0.0,1.0
2017-11-06,39.37,39.45,39.35,39.45,213589,33.5115217052537,33.5796172535499,33.4944978181797,33.5796172535499,250928.591186049,0.0,1.0
2017-11-07,39.48,39.53,39.4,39.42,145002,33.605153084161,33.6477128018461,33.5370575358648,33.5540814229388,170351.223982318,0.0,1.0
2017-11-08,39.65,39.66,39.48,39.49,147446,33.7498561242903,33.7583680678273,33.605153084161,33.613665027698,173222.48362986,0.0,1.0
2017-11-09,39.41,39.515,39.219,39.48,111062,33.5455694794018,33.6349448865405,33.3829913578447,33.605153084161,130477.839187903,0.0,1.0
2017-11-10,39.43,39.45,39.2801,39.36,180740,33.5625933664759,33.5796172535499,33.4349993328559,33.5030097617167,212336.934818583,0.0,1.0
2017-11-13,39.51,39.55,39.32,39.38,79494,33.630688914772,33.6647366889201,33.4689619875686,33.5200336487908,93391.1270137682,0.0,1.0
2017-11-14,39.52,39.53,39.25,39.39,106530,33.6392008583091,33.6477128018461,33.4093783828095,33.5285455923278,125153.555749827,0.0,1.0
2017-11-15,39.28,39.6,39.215,39.32,94571,33.4349142134205,33.7072964066052,33.3795865804299,33.4689619875686,111103.885485937,0.0,1.0
2017-11-16,39.61,39.69,39.42,39.42,114655,33.7158083501422,33.7839038984384,33.5540814229388,33.5540814229388,134698.966812132,0.0,1.0
2017-11-17,39.53,39.629,39.5,39.6,87185,33.6477128018461,33.7319810428626,33.622176971235,33.7072964066052,102426.666272868,0.0,1.0
2017-11-20,39.62,39.67,39.5612,39.62,73367,33.7243202936793,33.7668800113644,33.6742700656816,33.7243202936793,86193.0059579229,0.0,1.0
2017-11-21,39.86,39.92,39.7,39.73,201029,33.9456308256418,33.9967281123839,33.8093713943297,33.8349200377007,236054.412456143,0.02,1.0
2017-11-22,39.82,39.98,39.7875,39.98,90007,33.9115659678138,34.0478253991259,33.8838882708285,34.0478253991259,105688.977719334,0.0,1.0
2017-11-24,39.885,39.92,39.841,39.92,29541,33.9669213617844,33.9967281123839,33.9294500181735,33.9967281123839,34687.947501937,0.0,1.0
2017-11-27,39.94,39.97,39.88,39.91,304957,34.0137605412979,34.0393091846689,33.9626632545558,33.9882118979269,358089.854993,0.0,1.0
2017-11-28,40.38,40.3899,40.0,40.02,111847,34.3884739774063,34.3969050297188,34.06485782804,34.081890256954,131334.175019436,0.0,1.0
2017-11-29,40.5,40.61,40.39,40.45,154366,34.4906685508905,34.5843469099176,34.3969901918634,34.4480874786054,181261.287840087,0.0,1.0
2017-11-30,40.92,41.04,40.5,40.71,147863,34.8483495580849,34.950544131569,34.4906685508905,34.6695090544877,173625.265951691,0.0,1.0
2017-12-01,40.81,40.92,40.24,40.86,169267,34.7546711990578,34.8483495580849,34.2692469750082,34.7972522713428,198758.498690308,0.0,1.0
2017-12-04,40.95,41.25,40.9379,41.17,148292,34.8738982014559,35.1293846351662,34.8635935819629,35.0612549195101,174129.010898658,0.0,1.0
2017-12-05,40.77,41.11,40.7599,41.11,132646,34.7206063412297,35.0101576327681,34.7120049646282,35.0101576327681,155756.998217459,0.0,1.0
2017-12-06,40.78,40.84,40.7316,40.8,79486,34.7291225556867,34.7802198424288,34.6879040777148,34.7461549846008,93334.8970968814,0.0,1.0
2017-12-07,40.79,40.8899,40.71,40.83,132469,34.7376387701438,34.8227157525693,34.6695090544877,34.7717036279718,155549.159393186,0.0,1.0
2017-12-08,41.05,41.07,40.71,40.83,182592,34.959060346026,34.97609277494,34.6695090544877,34.7717036279718,214405.122043048,0.0,1.0
2017-12-11,41.14,41.15,40.99,41.1,574633,35.0357062761391,35.0442224905961,34.907963059284,35.0016414183111,674751.678578267,0.0,1.0
2017-12-12,41.24,41.29,41.16,41.28,333466,35.1208684207092,35.1634494929943,35.0527387050531,35.1549332785372,391565.996468669,0.0,1.0
2017-12-13,41.31,41.42,41.27,41.3,109531,35.1804819219083,35.2741602809354,35.1464170640802,35.1719657074513,128614.656844205,0.0,1.0
2017-12-14,41.09,41.47,41.08,41.47,105925,34.9931252038541,35.3167413532204,34.984608989397,35.3167413532204,124380.381136139,0.0,1.0
2017-12-15,41.46,41.54,41.26,41.36,192537,35.3082251387634,35.3763548544195,35.1379008496232,35.2230629941933,226082.845813631,0.0,1.0
2017-12-18,41.73,41.79,41.55,41.79,188462,35.5381629291027,35.5892602158448,35.3848710688765,35.5892602158448,221297.855932773,0.0,1.0
2017-12-19,41.64,41.88,41.62,41.77,206706,35.4615169989896,35.6659061459578,35.4444845700756,35.5722277869307,242720.519831265,0.0,1.0
2017-12-20,41.64,41.89,41.59,41.83,979874,35.4615169989896,35.6744223604149,35.4189359267046,35.6233250736728,1150598.07963553,0.0,1.0
2017-12-21,41.67,41.8,41.65,41.78,194332,35.4870656423606,35.5977764303018,35.4700332134466,35.5807440013877,228190.589822499,0.0,1.0
2017-12-22,41.65,41.76,41.56,41.76,120200,35.4700332134466,35.5637115724737,35.3933872833335,35.5637115724737,141142.523602208,0.0,1.0
2017-12-26,41.48,41.54,41.44,41.54,473796,35.4379270849437,35.4891873459152,35.4037535776294,35.4891873459152,554576.965884381,0.1323,1.0
2017-12-27,41.54,41.59,41.48,41.59,138525,35.4891873459152,35.5319042300581,35.4379270849437,35.5319042300581,162143.146415617,0.0,1.0
2017-12-28,41.57,41.75,41.5,41.57,122758,35.5148174764009,35.6685982593153,35.4550138386008,35.5148174764009,143687.914583565,0.0,1.0
2017-12-29,41.43,41.68,41.41,41.67,94244,35.3952102008008,35.6087946215153,35.3781234471436,35.6002512446867,110312.352938411,0.0,1.0
2018-01-02,41.63,41.65,41.51,41.58,244429,35.5660777373724,35.5831644910295,35.4635572154294,35.5233608532295,286103.498539779,0.0,1.0
2018-01-03,41.93,41.95,41.66,41.84,177472,35.8223790422297,35.8394657958869,35.5917078678581,35.7454886507725,207730.506989153,0.0,1.0
2018-01-04,42.1,42.16,41.97,41.97,355948,35.9676164483156,36.018876709287,35.856552549544,35.856552549544,416636.193325004,0.0,1.0
2018-01-05,42.43,42.44,42.19,42.38,183430,36.2495478836586,36.2580912604872,36.0445068397728,36.2068309995158,214704.330243759,0.0,1.0
2018-01-08,42.45,42.47,42.33,42.45,325894,36.2666346373158,36.283721390973,36.1641141153729,36.2666346373158,381458.065749657,0.0,1.0
2018-01-09,42.56,42.68,42.49,42.58,200376,36.3606117824302,36.4631323043731,36.3008081446301,36.3776985360873,234539.578460031,0.0,1.0
2018-01-10,42.46,42.53,42.33,42.4,325994,36.2751780141444,36.3349816519444,36.1641141153729,36.2239177531729,381575.115485384,0.0,1.0
2018-01-11,42.76,42.77,42.5,42.58,226366,36.5314793190017,36.5400226958303,36.3093515214587,36.3776985360873,264960.804775439,0.0,1.0
2018-01-12,43.07,43.1,42.84,43.0,420717,36.7963240006877,36.8219541311734,36.5998263336304,36.7365203628876,492448.136657927,0.0,1.0
2018-01-16,42.94,43.41,42.85,43.33,419321,36.6852601019161,37.0867988128593,36.6083697104589,37.0184517982307,490814.122347181,0.0,1.0
2018-01-17,43.51,43.55,43.01,43.2,173425,37.1722325811451,37.2064060884594,36.7450637397162,36.9073878994592,202993.504184288,0.0,1.0
2018-01-18,43.39,43.63,43.32,43.63,502633,37.0697120592022,37.2747531030881,37.0099084214021,37.2747531030881,588330.598175932,0.0,1.0
2018-01-19,43.59,43.59,43.4,43.53,242031,37.2405795957738,37.2405795957738,37.0782554360308,37.1893193348023,283296.645877049,0.0,1.0
2018-01-22,43.83,43.84,43.52,43.65,540058,37.4456206396596,37.4541640164882,37.1807759579737,37.2918398567452,632136.461771706,0.0,1.0
2018-01-23,43.75,43.88,43.71,43.88,221473,37.3900886902739,37.5011906680964,37.3559034663285,37.5011906680964,259144.711590921,0.015,1.0
2018-01-24,43.78,44.0,43.58,43.94,459441,37.4157276082329,37.6037463399326,37.244801488506,37.5524685040145,537590.159694611,0.0,1.0
2018-01-25,43.84,43.95,43.73,43.87,155382,37.467005444151,37.5610148100008,37.3729960783012,37.4926443621101,181811.884863711,0.0,1.0
2018-01-26,44.5,44.51,44.04,44.05,158860,38.03106163925,38.0396079452363,37.637931563878,37.6464778698643,185881.479382741,0.0,1.0
2018-01-29,44.25,44.54,44.23,44.49,180493,37.8174039895913,38.0652468631954,37.8003113776186,38.0225153332637,211194.170075721,0.0,1.0
2018-01-30,43.67,44.0,43.64,43.99,260738,37.3217182423831,37.6037463399326,37.296079324424,37.5952000339462,305088.538154961,0.0,1.0
2018-01-31,43.6,43.95,43.4,43.95,362182,37.2618941004787,37.5610148100008,37.0909679807517,37.5610148100008,423787.775184438,0.0,1.0
2018-02-01,43.58,43.79,43.3,43.43,119562,37.244801488506,37.4242739142193,37.0055049208882,37.1166068987107,139899.039644714,0.0,1.0
2018-02-02,42.62,43.31,42.58,43.31,422915,36.4243561138165,37.0140512268746,36.3901708898711,37.0140512268746,494851.226571522,0.0,1.0
2018-02-05,40.74,42.5,40.5,42.17,894319,34.817650588383,36.3218004419803,34.6125392447107,36.0397723444309,1046439.24688464,0.0,1.0
2018-02-06,41.31,41.49,39.79,39.91,708933,35.3047900296049,35.4586235373592,34.0057515196799,34.1083071915161,829519.796193155,0.0,1.0
2018-02-07,41.32,41.96,41.21,41.24,283496,35.3133363355912,35.8602999187175,35.2193269697414,35.2449658877005,331717.587052056,0.0,1.0
2018-02-08,39.8,41.46,39.8,41.46,284220,34.0142978256663,35.4329846194001,34.0142978256663,35.4329846194001,332564.736687414,0.0,1.0
2018-02-09,40.47,40.74,39.17,40.34,709865,34.5869003267516,34.817650588383,33.4758805485264,34.4757983489291,830610.325834253,0.0,1.0
2018-02-12,40.89,41.18,40.5,40.82,205670,34.9458451781783,35.1936880517824,34.6125392447107,34.8860210362738,240653.681635706,0.0,1.0
2018-02-13,41.03,41.11,40.66,40.88,186855,35.0654934619871,35.1338639098779,34.7492801404922,34.9372988721919,218638.32198201,0.0,1.0
2018-02-14,41.54,41.57,40.77,40.77,300165,35.5013550672909,35.52699398525,34.8432895063421,34.8432895063421,351221.920300393,0.0,1.0
2018-02-15,42.0,42.0,41.37,41.88,316804,35.8944851426629,35.8944851426629,35.356067865523,35.7919294708268,370691.150663288,0.0,1.0
2018-02-16,42.11,42.4,41.95,41.95,305691,35.9884945085128,36.2363373821169,35.8517536127312,35.8517536127312,357687.871799002,0.0,1.0
2018-02-20,41.74,42.09,41.6,41.8,170525,35.7064664109633,36.0058737718602,35.5867034666045,35.757793387117,199339.621515014,0.04,1.0
2018-02-21,41.51,42.2,41.51,41.73,146555,35.5097130023739,36.0999732281421,35.5097130023739,35.6979119149376,171319.268325072,0.0,1.0
2018-02-22,41.56,41.9264,41.48,41.59,237241,35.552485482502,35.8659222168809,35.484049514297,35.5781489705789,277329.020072386,0.0,1.0
2018-02-23,42.14,42.15,41.65,41.84,370045,36.0486462519883,36.0572007480139,35.6294759467326,35.7920113712195,432573.700299215,0.0,1.0
2018-02-26,42.69,42.73,42.24,42.37,285770,36.5191435333977,36.5533615175002,36.1341912122446,36.2453996605777,334058.253278673,0.0,1.0
2018-02-27,42.23,42.93,42.23,42.78,208072,36.1256367162189,36.7244514380128,36.1256367162189,36.5961339976284,243231.160990307,0.0,1.0
2018-02-28,41.73,42.47,41.71,42.44,135442,35.6979119149376,36.330944620834,35.6808029228864,36.3052811327571,158328.43874644,0.0,1.0
2018-03-01,41.12,41.96,40.87,41.77,175466,35.1760876573744,35.894665323527,34.9622252567338,35.7321298990401,205115.53161562,0.0,1.0
2018-03-02,41.34,41.43,40.77,40.79,257259,35.3642865699382,35.4412770341688,34.8766802964775,34.8937892885288,300729.580362593,0.0,1.0
2018-03-05,41.74,41.82,41.05,41.05,157027,35.7064664109633,35.7749023791683,35.1162061851951,35.1162061851951,183560.784328621,0.0,1.0
2018-03-06,41.8,42.0,41.55,41.83,138272,35.757793387117,35.9288833076295,35.5439309864764,35.7834568751939,161636.640645795,0.0,1.0
2018-03-07,41.72,41.78,41.24,41.33,110886,35.689357418912,35.7406843950658,35.278741609682,35.3557320739126,129623.065657903,0.0,1.0
2018-03-08,41.93,41.97,41.69,41.89,112199,35.8690018354502,35.9032198195527,35.6636939308351,35.8347838513477,131157.931062091,0.0,1.0
2018-03-09,42.62,42.62,42.15,42.21,120204,36.4592620612183,36.4592620612183,36.0572007480139,36.1085277241677,140515.583431115,0.0,1.0
2018-03-12,42.49,42.74,42.43,42.72,146365,36.3480536128852,36.5619160135259,36.2967266367315,36.5448070214746,171097.162897201,0.0,1.0
2018-03-13,42.32,42.82,42.22,42.71,157605,36.2026271804496,36.6303519817309,36.1170822201933,36.536252525449,184236.452419726,0.0,1.0
2018-03-14,41.94,42.47,41.89,42.47,136773,35.8775563314758,36.330944620834,35.8347838513477,36.330944620834,159884.345717479,0.0,1.0
2018-03-15,41.93,42.17,41.85,42.08,154564,35.8690018354502,36.0743097400652,35.8005658672451,35.9973192758345,180681.59659784,0.0,1.0
2018-03-16,41.96,42.15,41.91,41.91,394338,35.894665323527,36.0572007480139,35.8518928433989,35.8518928433989,460971.63271654,0.0,1.0
2018-03-19,41.52,42.03,41.2,41.87,1020527,35.5182674983995,35.9545467957064,35.2445236255795,35.8176748592964,1192971.50520952,0.0,1.0
2018-03-20,41.38,41.5,41.32,41.42,84596,35.519456573347,35.6224612806646,35.4679542196883,35.5537914757862,98553.9424785783,0.14139,1.0
2018-03-21,41.26,41.67,41.26,41.32,202290,35.4164518660295,35.7683846160312,35.4164518660295,35.4679542196883,235666.899427769,0.0,1.0
2018-03-22,40.12,40.94,40.11,40.88,152212,34.4379071465124,35.1417726465159,34.4293234209026,35.0902702928571,177326.264747143,0.0,1.0
2018-03-23,39.4,40.33,39.36,40.18,306100,33.8198789026069,34.6181653843182,33.7855440001677,34.4894095001712,356605.061618667,0.0,1.0
2018-03-26,40.46,40.49,39.7,40.07,194087,34.7297538172456,34.755504994075,34.0773906709009,34.3949885184634,226110.442974133,0.0,1.0
2018-03-27,39.83,40.72,39.59,40.65,180305,34.1889791038282,34.9529306831003,33.9829696891931,34.8928446038317,210054.477736537,0.0,1.0
2018-03-28,39.77,40.15,39.65,39.83,375848,34.1374767501695,34.4636583233418,34.0344720428519,34.1889791038282,437861.153868843,0.0,1.0
2018-03-29,40.36,40.59,39.91,40.0,94508,34.6439165611476,34.8413422501729,34.2576489087066,34.3349024391948,110101.375901526,0.0,1.0
2018-04-02,39.41,40.28,38.98,40.26,295040,33.8284626282167,34.5752467562692,33.4593624269954,34.5580793050496,343720.213590237,0.0,1.0
2018-04-03,40.01,40.03,39.45,39.68,435278,34.3434861648046,34.3606536160242,33.8627975306559,34.0602232196813,507096.824603889,0.0,1.0
2018-04-04,40.52,40.61,39.22,39.41,161219,34.7812561709044,34.8585097013925,33.6653718416305,33.8284626282167,187819.377422737,0.0,1.0
2018-04-05,40.74,40.89,40.55,40.73,292651,34.9700981343199,35.0988540184669,34.8070073477338,34.9615144087101,340937.039816285,0.0,1.0
2018-04-06,39.88,40.67,39.59,40.49,216116,34.2318977318772,34.9100120550513,33.9829696891931,34.755504994075,251774.124458608,0.0,1.0
2018-04-09,39.98,40.56,39.93,40.17,85233,34.3177349879752,34.8155910733436,34.2748163599262,34.4808257745614,99296.044485279,0.0,1.0
2018-04-10,40.6,40.74,40.31,40.52,129003,34.8499259757827,34.9700981343199,34.6009979330986,34.7812561709044,150287.888807556,0.0,1.0
2018-04-11,40.37,40.63,40.31,40.32,127908,34.6525002867574,34.8756771526121,34.6009979330986,34.6095816587084,149012.218953023,0.0,1.0
2018-04-12,40.69,40.86,40.6,40.61,160771,34.9271795062709,35.0731028416375,34.8499259757827,34.8585097013925,187297.459527915,0.0,1.0
2018-04-13,40.55,40.91,40.36,40.91,188732,34.8070073477338,35.1160214696865,34.6439165611476,35.1160214696865,219871.893137583,0.0,1.0
2018-04-16,40.87,41.01,40.67,40.77,86008,35.0816865672473,35.2018587257845,34.9100120550513,34.9958493111493,100198.91584351,0.0,1.0
2018-04-17,41.18,41.28,41.03,41.23,223318,35.3477820611511,35.4336193172491,35.2190261770041,35.3907006892001,260164.420616,0.0,1.0
2018-04-18,41.09,41.23,41.07,41.16,477193,35.2705285306629,35.3907006892001,35.2533610794433,35.3306146099315,555927.602642916,0.0,1.0
2018-04-19,40.78,41.03,40.57,41.03,85090,35.0044330367591,35.2190261770041,34.8241747989534,35.2190261770041,99129.4501572441,0.0,1.0
2018-04-20,40.43,40.84,40.27,40.84,157439,34.7040026404162,35.0559353904179,34.5666630306594,35.0559353904179,183415.695185173,0.0,1.0
2018-04-23,40.46,40.57,40.3,40.53,82433,34.7297538172456,34.8241747989534,34.5924142074888,34.7898398965142,96034.0576426383,0.0,1.0
2018-04-24,39.89,40.75,39.7,40.59,170400,34.2576489087066,34.9962194291751,34.094476351859,34.8588109602508,198415.717847831,0.02,1.0
2018-04-25,40.13,40.19,39.68,39.9,108923,34.4637616120932,34.5152897879398,34.0773002932434,34.2662369380144,126831.19269448,0.0,1.0
2018-04-26,40.5,40.61,40.18,40.3,76907,34.7815186964808,34.8759870188663,34.5067017586321,34.6097581103253,89551.3944396899,0.0,1.0
2018-04-27,40.44,40.54,40.31,40.54,101472,34.7299905206342,34.8158708137119,34.6183461396331,34.8158708137119,118155.162684596,0.0,1.0
2018-04-30,40.11,40.67,40.1,40.59,97230,34.4465855534776,34.9275151947129,34.4379975241699,34.8588109602508,113215.729145215,0.0,1.0
2018-05-01,40.13,40.15,39.7,40.04,103955,34.4637616120932,34.4809376707087,34.094476351859,34.3864693483232,121046.396413564,0.0,1.0
2018-05-02,39.78,40.15,39.76,40.09,138441,34.1631805863211,34.4809376707087,34.1460045277056,34.4294094948621,161202.291047956,0.0,1.0
2018-05-03,39.72,39.79,39.17,39.68,209627,34.1116524104745,34.1717686156289,33.639310798547,34.0773002932434,244092.087354973,0.0,1.0
2018-05-04,40.2,40.32,39.5,39.67,154511,34.5238778172476,34.6269341689409,33.9227157657035,34.0687122639356,179914.383687713,0.0,1.0
2018-05-07,40.26,40.44,40.16,40.4,153203,34.5754059930942,34.7299905206342,34.4895257000165,34.6956384034031,178391.333459163,0.0,1.0
2018-05-08,40.33,40.34,40.06,40.26,124077,34.6355221982487,34.6441102275564,34.4036454069388,34.5754059930942,144476.684409656,0.0,1.0
2018-05-09,40.68,40.74,40.32,40.47,111506,34.9361032240207,34.9876313998673,34.6269341689409,34.7557546085575,129838.867572419,0.0,1.0
2018-05-10,41.1,41.14,40.76,40.76,109695,35.2968004549472,35.3311525721783,35.0048074584829,35.0048074584829,127730.118364541,0.0,1.0
2018-05-11,41.24,41.27,41.05,41.15,71629,35.417032865256,35.4427969531793,35.2538603084083,35.339740601486,83405.6305969619,0.0,1.0
2018-05-14,41.34,41.45,41.25,41.33,121351,35.5029131583337,35.5973814807192,35.4256208945638,35.494325129026,141302.498688687,0.0,1.0
2018-05-15,41.11,41.2,40.96,41.2,120576,35.3053884842549,35.3826807480249,35.1765680446384,35.3826807480249,140400.079784156,0.0,1.0
2018-05-16,41.27,41.36,41.12,41.12,362383,35.4427969531793,35.5200892169493,35.3139765135627,35.3139765135627,421962.928878232,0.0,1.0
2018-05-17,41.31,41.46,41.19,41.24,281041,35.4771490704104,35.605969510027,35.3740927187171,35.417032865256,327247.369481645,0.0,1.0
2018-05-18,41.26,41.34,41.18,41.28,259075,35.4342089238715,35.5029131583337,35.3655046894094,35.4513849824871,301669.906698515,0.0,1.0
2018-05-21,41.62,41.73,41.5,41.53,101515,35.7433779789514,35.8378463013369,35.6403216272581,35.6660857151814,118205.232378654,0.0,1.0
2018-05-22,41.38,41.68,41.35,41.65,215391,35.5716173927959,35.8295073207282,35.5458284000027,35.803718327935,250561.549720398,0.04,1.0
2018-05-23,41.59,41.59,41.1,41.21,151166,35.7521403423485,35.7521403423485,35.3309201267258,35.4254797669676,175849.442293474,0.0,1.0
2018-05-24,41.46,41.54,41.1778,41.49,87597,35.6403880402445,35.7091586876931,35.3977995813695,35.6661770330378,101900.451137038,0.0,1.0
2018-05-25,41.41,41.5,41.31,41.35,244558,35.5974063855891,35.6747733639688,35.5114430762784,35.5458284000027,284491.141582151,0.0,1.0
2018-05-29,40.95,41.22,40.74,41.17,136424,35.2019751627596,35.4340760978987,35.021452213207,35.3910944432433,158700.265373463,0.0,1.0
2018-05-30,41.51,41.59,41.17,41.17,92593,35.6833696948999,35.7521403423485,35.3910944432433,35.3910944432433,107712.232977519,0.0,1.0
2018-05-31,41.19,41.47,41.13,41.45,124259,35.4082871051055,35.6489843711756,35.356709119519,35.6317917093135,144548.87904651,0.0,1.0
2018-06-01,41.6,41.63,41.4,41.4,1024143,35.7607366732796,35.7865256660728,35.5888100546581,35.5888100546581,1191372.23567975,0.0,1.0
2018-06-04,41.81,41.86,41.62,41.75,96552,35.9412596228322,35.9842412774876,35.7779293351418,35.8896816372458,112317.686201391,0.0,1.0
2018-06-05,41.84,41.91,41.66,41.83,82093,35.9670486156255,36.027222932143,35.8123146588661,35.9584522846944,95497.7195017275,0.0,1.0
2018-06-06,42.23,42.23,41.84,41.92,114193,36.3023055219374,36.3023055219374,35.9670486156255,36.0358192630741,132839.232127719,0.0,1.0
2018-06-07,42.25,42.39,42.1,42.34,667200,36.3194981837996,36.4398468168347,36.1905532198334,36.3968651621793,776145.084861714,0.0,1.0
2018-06-08,42.41,42.42,42.16,42.16,128599,36.4570394786968,36.4656358096279,36.2421312054199,36.2421312054199,149597.544616504,0.0,1.0
2018-06-11,42.43,42.56,42.41,42.48,187367,36.474232140559,36.585984442663,36.4570394786968,36.5172137952144,217961.594897009,0.0,1.0
2018-06-12,42.43,42.52,42.32,42.52,102405,36.474232140559,36.5515991189387,36.3796725003171,36.5515991189387,119126.404998897,0.0,1.0
2018-06-13,42.25,42.53,42.24,42.51,114479,36.3194981837996,36.5601954498698,36.3109018528685,36.5430027880076,133171.932209059,0.0,1.0
2018-06-14,42.28,42.49,42.21,42.35,140691,36.3452871765928,36.5258101261454,36.2851128600753,36.4054614931104,163664.010992625,0.0,1.0
2018-06-15,42.33,42.35,42.04,42.17,76258,36.3882688312482,36.4054614931104,36.138975234247,36.250727536351,88709.9398701807,0.0,1.0
2018-06-18,42.1,42.13,41.93,42.04,122874,36.1905532198334,36.2163422126267,36.0444155940051,36.138975234247,142937.726554704,0.0,1.0
2018-06-19,41.85,41.89,41.63,41.73,104110,35.9756449465565,36.0100302702808,35.7865256660728,35.8724889753836,121109.809329966,0.0,1.0
2018-06-20,41.86,42.02,41.79,42.02,79983,35.9842412774876,36.1217825723848,35.9240669609701,36.1217825723848,93043.1839365924,0.0,1.0
2018-06-21,41.56,41.8,41.5,41.8,75694,35.7263513495553,35.9326632919011,35.6747733639688,35.9326632919011,88053.8460034811,0.0,1.0
2018-06-22,41.68,41.82,41.62,41.81,74768,35.8295073207282,35.9498559537633,35.7779293351418,35.9412596228322,86976.6422436161,0.0,1.0
2018-06-25,41.1,41.45,40.81,41.45,174388,35.4297779324332,35.731491369814,35.1797867986033,35.731491369814,202297.254407538,0.115,1.0
2018-06-26,41.04,41.21,41.0,41.14,215166,35.3780556288822,35.52460215561,35.3435740931815,35.4642594681338,249601.412034384,0.0,1.0
2018-06-27,40.75,41.36,40.74,41.14,94744,35.1280644950523,35.6539079144875,35.1194441111272,35.4642594681338,109906.937814458,0.0,1.0
2018-06-28,40.86,41.0,40.58,40.61,82467,35.2228887182292,35.3435740931815,34.9815179683245,35.0073791201,95665.1127326789,0.0,1.0
2018-06-29,41.01,41.37,41.01,41.13,358460,35.3521944771067,35.6625282984126,35.3521944771067,35.4556390842087,415828.347219567,0.0,1.0
2018-07-02,41.08,41.09,40.73,40.73,110784,35.4125371645828,35.421157548508,35.110823727202,35.110823727202,128513.997707897,0.0,1.0
2018-07-03,40.91,41.28,40.88,41.28,52052,35.265990637855,35.5849448430861,35.2401294860795,35.5849448430861,60382.4614447161,0.0,1.0
2018-07-05,41.3,41.3,40.99,41.19,115149,35.6021856109365,35.6021856109365,35.3349537092563,35.5073613877596,133577.57728613,0.0,1.0
2018-07-06,41.54,41.65,41.23,41.3,94672,35.8090748251405,35.9038990483173,35.5418429234603,35.6021856109365,109823.414852343,0.0,1.0
2018-07-09,41.94,41.96,41.71,41.91,87676,36.1538901821471,36.1711309499974,35.9556213518683,36.1280290303716,101707.767033485,0.0,1.0
2018-07-10,42.17,42.17,42.02,42.02,78026,36.3521590124259,36.3521590124259,36.2228532535484,36.2228532535484,90513.3700277689,0.0,1.0
2018-07-11,41.79,41.96,41.74,41.91,137889,36.0245844232696,36.1711309499974,35.9814825036438,36.1280290303716,159956.912820842,0.0,1.0
2018-07-12,42.17,42.18,41.99,42.04,87365,36.3521590124259,36.3607793963511,36.1969921017729,36.2400940213988,101346.994238793,0.0,1.0
2018-07-13,42.31,42.33,42.03,42.11,140728,36.4728443873783,36.4900851552286,36.2314736374736,36.3004367088749,163250.269618689,0.0,1.0
2018-07-16,42.18,42.31,42.1,42.27,170391,36.3607793963511,36.4728443873783,36.2918163249498,36.4383628516776,197660.569969005,0.0,1.0
2018-07-17,42.4,42.44,42.11,42.11,111856,36.5504278427048,36.5849093784054,36.3004367088749,36.3004367088749,129757.5618105,0.0,1.0
2018-07-18,42.48,42.49,42.36,42.46,95047,36.6193909141061,36.6280112980313,36.5159463070041,36.6021501462558,110258.430280026,0.0,1.0
2018-07-19,42.38,42.47,42.26,42.37,95520,36.5331870748544,36.6107705301809,36.4297424677524,36.5245666909293,110807.129739478,0.0,1.0
2018-07-20,42.37,42.47,42.34,42.38,60127,36.5245666909293,36.6107705301809,36.4987055391538,36.5331870748544,69749.7936541621,0.0,1.0
2018-07-23,42.39,42.42,42.29,42.35,113489,36.5418074587796,36.5676686105551,36.4556036195279,36.5073259230789,131651.908992918,0.0,1.0
2018-07-24,42.52,42.62,42.41,42.45,96630,36.7271457131707,36.813521879006,36.6321319307518,36.666682397086,111871.138369639,0.085,1.0
2018-07-25,42.89,42.94,42.43,42.43,112352,37.0467375267613,37.0899256096789,36.6494071639189,36.6494071639189,130072.918742685,0.0,1.0
2018-07-26,43.06,43.13,42.94,42.94,131347,37.1935770086813,37.254040324766,37.0899256096789,37.0899256096789,152063.93885374,0.0,1.0
2018-07-27,42.72,43.0,42.59,43.0,88709,36.8998980448413,37.1417513091801,36.7876090292554,37.1417513091801,102700.784576553,0.0,1.0
2018-07-30,42.51,42.76,42.47,42.59,64476,36.7185080965871,36.9344485111754,36.683957630253,36.7876090292554,74645.5916125513,0.0,1.0
2018-07-31,42.76,42.87,42.65,42.65,132627,36.9344485111754,37.0294622935942,36.8394347287566,36.8394347287566,153545.829127083,0.0,1.0
2018-08-01,42.64,42.89,42.55,42.76,113551,36.830797112173,37.0467375267613,36.7530585629213,36.9344485111754,131461.033147168,0.0,1.0
2018-08-02,42.78,42.86,42.4,42.42,92892,36.9517237443425,37.0208246770107,36.6234943141683,36.6407695473354,107543.555680767,0.0,1.0
2018-08-03,43.05,43.05,42.8,42.8,68266,37.1849393920978,37.1849393920978,36.9689989775095,36.9689989775095,79033.3760937778,0.0,1.0
2018-08-06,43.13,43.18,42.91,43.05,87066,37.254040324766,37.2972284076837,37.0640127599283,37.1849393920978,100798.639483504,0.0,1.0
2018-08-07,43.23,43.31,43.17,43.27,101744,37.3404164906013,37.4095174232696,37.2885907911001,37.3749669569354,117791.753102355,0.0,1.0
2018-08-08,43.19,43.25,43.12,43.24,136905,37.3058660242672,37.3576917237684,37.2454027081825,37.3490541071848,158498.584275022,0.0,1.0
2018-08-09,43.18,43.3,43.17,43.26,96822,37.2972284076837,37.400879806686,37.2885907911001,37.3663293403519,112093.42191064,0.0,1.0
2018-08-10,42.91,43.02,42.79,42.96,115169,37.0640127599283,37.1590265423472,36.960361360926,37.107200842846,133334.235070816,0.0,1.0
2018-08-13,42.75,43.03,42.7,42.96,160918,36.9258108945919,37.1676641589307,36.8826228116742,37.107200842846,186299.077348293,0.0,1.0
2018-08-14,42.97,43.0522,42.85,42.88,109384,37.1158384594295,37.1868396677461,37.0121870604272,37.0380999101778,126636.785671371,0.0,1.0
2018-08-15,42.83,42.87,42.5,42.73,110891,36.9949118272601,37.0294622935942,36.7098704800036,36.9085356614248,128381.479922877,0.0,1.0
2018-08-16,43.17,43.27,43.04,43.04,93702,37.2885907911001,37.3749669569354,37.1763017755142,37.1763017755142,108481.314369367,0.0,1.0
2018-08-17,43.39,43.46,43.13,43.19,215787,37.4786183559378,37.5390816720225,37.254040324766,37.3058660242672,249822.387823339,0.0,1.0
2018-08-20,43.52,43.56,43.42,43.42,133002,37.5909073715237,37.6254578378578,37.5045312056884,37.5045312056884,153979.976668102,0.0,1.0
2018-08-21,43.5,43.62,43.46,43.6,187896,37.6297766461496,37.7335829265527,37.5951745526819,37.7162818798189,217207.667131778,0.065,1.0
2018-08-22,43.44,43.55,43.4,43.47,138738,37.577873505948,37.6730292629842,37.5432714124803,37.6038250760488,160381.047614258,0.0,1.0
2018-08-23,43.38,43.52,43.34,43.36,155278,37.5259703657464,37.6470776928834,37.4913682722787,37.5086693190125,179501.278030869,0.0,1.0
2018-08-24,43.57,43.63,43.43,43.44,148175,37.6903303097181,37.7422334499197,37.5692229825811,37.577873505948,171290.214146396,0.0,1.0
2018-08-27,43.92,43.95,43.65,43.8,160707,37.9930986275607,38.0190501976615,37.7595344966535,37.8892923471575,185777.198885269,0.0,1.0
2018-08-28,43.88,44.0,43.85,44.0,227946,37.958496534093,38.0623028144961,37.9325449639922,38.0623028144961,263505.443926535,0.0,1.0
2018-08-29,44.05,44.09,43.85,43.89,357046,38.1055554313308,38.1401575247985,37.9325449639922,37.9671470574599,412744.969125115,0.0,1.0
2018-08-30,43.84,44.02,43.77,44.0,105127,37.9238944406252,38.07960386123,37.8633407770567,38.0623028144961,121526.7510887,0.0,1.0
2018-08-31,43.92,43.93,43.71,43.8,113669,37.9930986275607,38.0017491509276,37.8114376368551,37.8892923471575,131401.298139407,0.0,1.0
2018-09-04,43.9,43.92,43.715,43.82,127374,37.9757975808268,37.9930986275607,37.8157628985386,37.9065933938914,147244.270198637,0.0,1.0
2018-09-05,43.94,43.99,43.73,43.86,165756,38.0103996742945,38.0536522911292,37.828738683589,37.9411954873591,191613.839959845,0.0,1.0
2018-09-06,43.95,44.06,43.78,43.93,107320,38.0190501976615,38.1142059546977,37.8719913004236,38.0017491509276,124061.857818061,0.0,1.0
2018-09-07,43.87,44.0,43.72,43.86,112309,37.949846010726,38.0623028144961,37.8200881602221,37.9411954873591,129829.1389274,0.0,1.0
2018-09-10,43.9,44.11,43.9,44.0,272984,37.9757975808268,38.1574585715324,37.9757975808268,38.0623028144961,315569.345831211,0.0,1.0
2018-09-11,44.03,44.1,43.79,43.87,206621,38.0882543845969,38.1488080481654,37.8806418237906,37.949846010726,238853.756282385,0.0,1.0
2018-09-12,44.09,44.19,43.99,44.03,149797,38.1401575247985,38.2266627584678,38.0536522911292,38.0882543845969,173165.245206598,0.0,1.0
2018-09-13,44.36,44.4,44.24,44.32,120121,38.3737216557056,38.4083237491734,38.2699153753025,38.3391195622379,138859.806401075,0.0,1.0
2018-09-14,44.4,44.42,44.27,44.42,214310,38.4083237491734,38.4256247959072,38.2958669454033,38.4256247959072,247742.235827326,0.0,1.0
2018-09-17,44.19,44.43,44.18,44.37,134033,38.2266627584678,38.4342753192742,38.2180122351009,38.3823721790726,154942.070340367,0.0,1.0
2018-09-18,44.44,44.53,44.26,44.31,162800,38.4429258426411,38.5207805529435,38.2872164220363,38.330469038871,188196.705672571,0.0,1.0
2018-09-19,44.43,44.55,44.28,44.28,193358,38.4342753192742,38.5380815996773,38.3045174687702,38.3045174687702,223521.735967057,0.0,1.0
2018-09-20,44.75,44.82,44.58,44.59,98740,38.7110920670159,38.7716457305845,38.5640331697781,38.5726836931451,114143.382789372,0.0,1.0
2018-09-21,44.81,44.96,44.75,44.91,258359,38.7629952072175,38.8927530577215,38.7110920670159,38.8495004408868,298662.854305036,0.0,1.0
2018-09-24,44.58,44.8,44.55,44.8,276962,38.5640331697781,38.7543446838506,38.5380815996773,38.7543446838506,320167.911526331,0.0,1.0
2018-09-25,44.33,44.56,44.31,44.56,292195,38.4726317398831,38.6722416045385,38.4552743603479,38.6722416045385,336681.005801122,0.14434,1.0
2018-09-26,44.25,44.56,44.18,44.41,147274,38.4032022217421,38.6722416045385,38.3424513933687,38.5420612580241,169696.122275721,0.0,1.0
2018-09-27,44.29,44.5,44.22,44.41,175939,38.4379169808126,38.6201694659328,38.3771661524393,38.5420612580241,202725.301526869,0.0,1.0
2018-09-28,44.33,44.4,44.23,44.23,241078,38.4726317398831,38.5333825682565,38.3858448422069,38.3858448422069,277781.562027149,0.0,1.0
2018-10-01,44.52,44.63,44.42,44.57,143966,38.637526845468,38.7329924329119,38.5507399477918,38.6809202943061,165884.487007527,0.0,1.0
2018-10-02,44.52,44.65,44.44,44.5,193228,38.637526845468,38.7503498124471,38.568097327327,38.6201694659328,222646.5113672,0.0,1.0
2018-10-03,44.58,44.9,44.52,44.73,170215,38.6895989840738,38.9673170566378,38.637526845468,38.8197793305881,196129.835905604,0.0,1.0
2018-10-04,44.26,44.55,44.03,44.54,218562,38.4118809115098,38.6635629147709,38.2122710468544,38.6548842250033,251837.553653911,0.0,1.0
2018-10-05,44.04,44.36,43.78,44.27,218089,38.220949736622,38.498667809186,37.9953038026637,38.4205596012774,251292.540509457,0.0,1.0
2018-10-08,44.15,44.19,43.78,44.04,130100,38.3164153240659,38.3511300831364,37.9953038026637,38.220949736622,149907.4209166,0.0,1.0
2018-10-09,43.99,44.2,43.91,44.1,185660,38.1775562877839,38.359808772904,38.1081267696429,38.2730218752277,213926.301055925,0.0,1.0
2018-10-10,42.68,43.89,42.64,43.89,422700,37.0406479282249,38.0907693901076,37.0059331691544,38.0907693901076,487055.087021113,0.0,1.0
2018-10-11,41.77,42.78,41.5,42.51,696231,36.250887159371,37.1274348259012,36.0165625356452,36.8931102021753,802230.542445699,0.0,1.0
2018-10-12,42.19,42.44,41.7,42.32,551521,36.6153921296113,36.8323593738019,36.1901363309977,36.7282150965904,635488.783177126,0.0,1.0
2018-10-15,42.12,42.45,42.11,42.15,210528,36.5546413012379,36.8410380635696,36.5459626114703,36.5806773705408,242580.395931821,0.0,1.0
2018-10-16,42.91,42.96,42.31,42.42,139221,37.2402577928803,37.2836512417185,36.7195364068228,36.8150019942667,160417.07184804,0.0,1.0
2018-10-17,42.81,42.92,42.43,42.87,232927,37.1534708952041,37.248936482648,36.8236806840343,37.2055430338098,268389.591328523,0.0,1.0
2018-10-18,42.25,42.76,42.04,42.76,162243,36.6674642682171,37.1100774463659,36.4852117830969,37.1100774463659,186944.1175386,0.0,1.0
2018-10-19,42.09,42.48,42.0,42.31,170827,36.5286052319351,36.8670741328724,36.4504970240264,36.7195364068228,196835.011475173,0.0,1.0
2018-10-22,41.94,42.23,41.82,42.16,167374,36.3984248854207,36.6501068886818,36.2942806082092,36.5893560603084,192856.300295888,0.0,1.0
2018-10-23,41.67,41.88,40.95,41.32,323521,36.1771182963462,36.3594363871126,35.5520276994331,35.8732548117357,372642.17563071,0.015,1.0
2018-10-24,40.51,41.7,40.43,41.67,279628,35.1700278902084,36.2031637378843,35.1005733794403,36.1771182963462,322084.768182789,0.0,1.0
2018-10-25,41.18,41.41,40.6,40.8,324331,35.7517094178915,35.9513911363498,35.2481642148226,35.4218004917429,373575.160389846,0.0,1.0
2018-10-26,40.72,41.13,40.26,40.69,427074,35.3523459809748,35.7083003486614,34.9529825440581,35.3263005394367,491917.942004721,0.0,1.0
2018-10-29,40.6,41.42,40.03,41.15,242342,35.2481642148226,35.9600729501959,34.7533008255997,35.7256639763534,279137.521603535,0.0,1.0
2018-10-30,41.29,41.31,40.54,40.54,351677,35.8472093701976,35.8645729978897,35.1960733317465,35.1960733317465,405073.186591539,0.0,1.0
2018-10-31,41.51,41.87,41.47,41.64,226345,36.03820927481,36.3507545732665,36.0034820194259,36.1510728548082,260711.648527091,0.0,1.0
2018-11-01,41.98,42.0,41.48,41.62,228805,36.4462545255727,36.4636181532647,36.0121638332719,36.1337092271161,263545.157795582,0.0,1.0
2018-11-02,41.76,42.26,41.41,42.16,199653,36.2552546209604,36.6893453132611,35.9513911363498,36.602527174801,229966.921130925,0.0,1.0
2018-11-05,42.01,42.12,41.75,41.79,272092,36.4722999671108,36.5677999194169,36.2465728071144,36.2813000624984,313404.554423703,0.0,1.0
2018-11-06,42.29,42.3,41.95,41.98,184283,36.7153907547992,36.7240725686452,36.4202090840347,36.4462545255727,212263.247368035,0.0,1.0
2018-11-07,43.08,43.08,42.47,42.6,512046,37.4012540486344,37.4012540486344,36.8716634040275,36.9845269840257,589791.498737338,0.0,1.0
2018-11-08,43.03,43.13,42.86,42.93,281588,37.3578449794043,37.4446631178645,37.2102541440221,37.2710268409442,324342.360933294,0.0,1.0
2018-11-09,42.72,42.9,42.51,42.87,236302,37.0887087501779,37.2449813994061,36.9063906594115,37.2189359578681,272180.450066264,0.0,1.0
2018-11-12,42.0,42.69,41.96,42.63,230379,36.4636181532647,37.0626633086398,36.4288908978807,37.0105724255637,265358.142994202,0.0,1.0
2018-11-13,41.9,42.33,41.78,42.04,273381,36.3768000148046,36.7501180101833,36.2726182486524,36.4983454086488,314889.267207071,0.0,1.0
2018-11-14,41.59,42.34,41.39,42.15,251630,36.1076637855781,36.7587998240293,35.9340275086578,36.593845360955,289835.746841644,0.0,1.0
2018-11-15,42.02,42.09,41.1,41.45,397731,36.4809817809568,36.5417544778789,35.6822549071234,35.9861183917339,458119.705230194,0.0,1.0
2018-11-16,42.17,42.29,41.85,41.88,220771,36.611208988647,36.7153907547992,36.3333909455745,36.3594363871126,254291.331184583,0.0,1.0
2018-11-19,41.61,42.16,41.44,42.14,254009,36.1250274132701,36.602527174801,35.9774365778879,36.585163547109,292575.957634221,0.0,1.0
2018-11-20,40.75,41.14,40.62,41.0,256440,35.4348232125119,35.7739540358955,35.3217796047174,35.6522147659629,294905.662075102,0.065,1.0
2018-11-21,40.75,41.02,40.75,40.95,260599,35.4348232125119,35.669606090239,35.4348232125119,35.6087364552727,299688.506594562,0.0,1.0
2018-11-23,40.54,40.72,40.46,40.51,69398,35.2522143076131,35.4087362260978,35.1826490105088,35.226127321199,79807.6085504909,0.0,1.0
2018-11-26,40.97,41.07,40.73,40.91,290020,35.6261277795488,35.7130844009292,35.4174318882358,35.5739538067205,333522.617824914,0.0,1.0
2018-11-27,41.11,41.13,40.68,40.83,324928,35.7478670494813,35.7652583737574,35.3739535775456,35.5043885096162,373666.771824749,0.0,1.0
2018-11-28,42.08,42.08,41.19,41.31,476760,36.5913462768712,36.5913462768712,35.8174323465857,35.9217802922421,548273.371747486,0.0,1.0
2018-11-29,41.97,42.21,41.79,41.99,254077,36.4956939933528,36.7043898846657,36.339172074868,36.5130853176288,292188.215188954,0.0,1.0
2018-11-30,42.41,42.41,41.84,42.0,245584,36.8783031274265,36.8783031274265,36.3826503855582,36.5217809797669,282421.276380642,0.0,1.0
2018-12-03,42.8,43.04,42.5,43.04,359918,37.2174339508101,37.426129842123,36.9565640866689,37.426129842123,413905.225716527,0.0,1.0
2018-12-04,41.51,42.75,41.42,42.75,605260,36.1195631275719,37.1985382727944,36.0412504154186,37.1985382727944,695588.219360862,0.02745,1.0
2018-12-06,41.33,41.33,40.2499,40.9,889565,35.9629377032653,35.9629377032653,35.0230981433017,35.588776967422,1022322.52974878,0.0,1.0
2018-12-07,40.44,41.47,40.24,41.26,631091,35.1885119941943,36.084757477726,35.0144837449649,35.902027816035,725274.20438269,0.0,1.0
2018-12-10,40.43,40.53,39.56,40.4,850099,35.1798105817328,35.2668247063476,34.4227876975847,35.1537063443484,976966.674966876,0.0,1.0
2018-12-11,40.44,41.06,40.17,40.94,255002,35.1885119941943,35.7279995668056,34.9535738577346,35.6235826172679,293058.168577899,0.0,1.0
2018-12-12,40.65,41.12,40.62,40.94,459783,35.3712416558852,35.7802080415744,35.3451374185008,35.6235826172679,528400.42008789,0.0,1.0
2018-12-13,40.61,40.87,40.42,40.78,213872,35.3364360060393,35.5626727300376,35.1711091692714,35.4843600178844,245789.98058875,0.0,1.0
2018-12-14,39.69,40.33,39.55,40.26,427247,34.5359060595839,35.0927964571181,34.4140862851233,35.0318865698878,491008.789540479,0.0,1.0
2018-12-17,38.88,39.69,38.66,39.45,574129,33.8310916502046,34.5359060595839,33.6396605760522,34.3270721605085,659811.269195773,0.0,1.0
2018-12-18,38.89,39.36,38.65,39.21,495574,33.8397930626661,34.2487594483553,33.6309591635908,34.1182382614332,569532.822624228,0.0,1.0
2018-12-19,38.33,39.43,38.07,38.97,466426,33.3525139648236,34.3096693355856,33.1262772408254,33.9094043623579,536034.812813684,0.0,1.0
2018-12-20,37.7,38.38,37.41,38.17,1620570,32.8043249797509,33.396021027131,32.5519840183682,33.2132913654401,1862421.77023037,0.0,1.0
2018-12-21,37.13,38.4,37.06,37.89,762740,32.308344469447,33.4134238520539,32.2474345822166,32.9696518165189,876570.330825272,0.0,1.0
2018-12-24,36.09,36.88,36.02,36.81,452295,31.5394006502266,32.2297893039722,31.4782269720466,32.1686156257923,517553.479567556,0.1563,1.0
2018-12-26,37.65,37.68,35.85,36.21,1124853,32.9026997639521,32.9289170546007,31.3296623250381,31.6442698128209,1287150.16560431,0.0,1.0
2018-12-27,38.0,38.0,36.64,37.1,986692,33.2085681548521,33.2085681548521,32.0200509787837,32.4220494353951,1129054.8820161,0.0,1.0
2018-12-28,37.99,38.48,37.8,38.26,1121578,33.1998290579692,33.6280448052292,33.033786217195,33.4357846738063,1283402.63877872,0.0,1.0
2018-12-31,38.33,38.35,37.9703,38.26,772822,33.4969583519863,33.514436545752,33.18261303711,33.4357846738063,884327.07676706,0.0,1.0
2019-01-02,38.29,38.44,37.72,37.73,383272,33.4620019644549,33.5930884176978,32.9638734421321,32.972612539015,438571.634045957,0.0,1.0
2019-01-03,37.24,37.96,37.24,37.96,500779,32.5443967917551,33.1736117673207,32.5443967917551,33.1736117673207,573032.896548404,0.0,1.0
2019-01-04,38.5,38.58,37.78,37.78,634350,33.6455229989949,33.7154357740577,33.0163080234293,33.0163080234293,725875.921165784,0.0,1.0
2019-01-07,38.74,38.99,38.32,38.53,442245,33.8552613241834,34.0737387462548,33.4882192551035,33.6717402896435,506053.435415721,0.0,1.0
2019-01-08,39.12,39.2,38.77,39.15,396026,34.1873470057319,34.2572597807948,33.881478614832,34.2135642963805,453165.819430285,0.0,1.0
2019-01-09,39.21,39.38,39.04,39.27,390126,34.2659988776776,34.4145635246862,34.1174342306691,34.3184334589748,446414.549729208,0.0,1.0
2019-01-10,39.38,39.4,38.91,39.14,320647,34.4145635246862,34.4320417184519,34.003825971192,34.2048251994977,366910.911159526,0.0,1.0
2019-01-11,39.42,39.43,39.13,39.31,493947,34.4495199122176,34.4582590091005,34.1960861026148,34.3533898465062,565215.155091158,0.0,1.0
2019-01-14,39.19,39.32,39.09,39.13,341049,34.2485206839119,34.3621289433891,34.1611297150834,34.1960861026148,390256.57292925,0.0,1.0
2019-01-15,39.4,39.48,39.19,39.23,236869,34.4320417184519,34.5019544935148,34.2485206839119,34.2834770714434,271045.169970234,0.0,1.0
2019-01-16,39.46,39.62,39.43,39.47,323514,34.484476299749,34.6243018498747,34.4582590091005,34.4932153966319,370191.57052105,0.0,1.0
2019-01-17,39.79,39.9,39.25,39.33,382769,34.7728664968833,34.8689965625947,34.3009552652091,34.3708680402719,437996.059696865,0.0,1.0
2019-01-18,40.33,40.4,39.96,40.09,548589,35.2447777285575,35.3059514067375,34.9214311438918,35.035039403369,627741.066787131,0.0,1.0
2019-01-22,39.78,40.13,39.52,40.12,580729,34.8121924328561,35.1184837187159,34.5846617633603,35.1097325391199,663600.825043029,0.055,1.0
2019-01-23,39.97,40.19,39.58,40.05,485343,34.97846484518,35.1709907962918,34.6371688409363,35.0484742819479,554602.947724082,0.0,1.0
2019-01-24,39.92,40.04,39.67,39.97,232616,34.9347089472,35.0397231023519,34.7159294573002,34.97846484518,265811.022900887,0.0,1.0
2019-01-25,40.12,40.26,40.02,40.17,357280,35.1097325391199,35.2322490534637,35.0222207431599,35.1534884370998,408264.961404326,0.0,1.0
2019-01-28,39.81,39.81,39.51,39.76,422394,34.8384459716441,34.8384459716441,34.5759105837643,34.7946900736641,482670.930663399,0.0,1.0
2019-01-29,39.79,39.92,39.69,39.81,279211,34.8209436124521,34.9347089472,34.7334318164922,34.8384459716441,319055.27356321,0.0,1.0
2019-01-30,40.45,40.58,39.92,40.11,607866,35.3985214657876,35.5122868005355,34.9347089472,35.1009813595239,694610.358903388,0.0,1.0
2019-01-31,40.7,40.73,40.3,40.39,511455,35.6173009556874,35.6435544944754,35.2672537718477,35.3460143882116,584441.210913149,0.0,1.0
2019-02-01,40.79,40.95,40.68,40.78,818294,35.6960615720513,35.8360804455872,35.5997985964954,35.6873103924553,935067.085555845,0.0,1.0
2019-02-04,41.08,41.08,40.72,40.84,441332,35.9498457803351,35.9498457803351,35.6348033148794,35.7398174700313,504311.441856511,0.0,1.0
2019-02-05,41.32,41.32,41.11,41.18,316650,36.1598740906389,36.1598740906389,35.9760993191231,36.037357576295,361836.93469738,0.0,1.0
2019-02-06,41.35,41.38,41.15,41.3,862519,36.1861276294269,36.2123811682149,36.011104037507,36.1423717314469,985603.129885519,0.0,1.0
2019-02-07,40.95,41.17,40.68,41.08,232933,35.8360804455872,36.028606396699,35.5997985964954,35.9498457803351,266173.259781667,0.0,1.0
2019-02-08,41.01,41.01,40.62,40.76,375731,35.8885875231631,35.8885875231631,35.5472915189195,35.6698080332634,429348.976190689,0.0,1.0
2019-02-11,41.04,41.14,40.95,41.14,591006,35.9148410619511,36.002352857911,35.8360804455872,36.002352857911,675344.384739492,0.0,1.0
2019-02-12,41.62,41.66,41.32,41.32,226250,36.4224094785187,36.4574141969026,36.1598740906389,36.1598740906389,258536.575004839,0.0,1.0
2019-02-13,41.78,41.89,41.66,41.76,341246,36.5624283520545,36.6586913276104,36.4574141969026,36.5449259928625,389942.859996028,0.0,1.0
2019-02-14,41.69,41.85,41.46,41.63,237188,36.4836677356906,36.6236866092265,36.2823906049828,36.4311606581147,271035.461446399,0.0,1.0
2019-02-15,42.2,42.2,41.95,42.0,228236,36.9299778950862,36.9299778950862,36.7111984051864,36.7549543031664,260805.983349412,0.0,1.0
2019-02-19,42.18,42.31,41.9905,42.02,221797,36.9824849726621,37.0964660785523,36.8163355913838,36.8422005346435,252968.32992471,0.08,1.0
2019-02-20,42.28,42.35,42.13,42.15,251085,37.0701627464238,37.1315371880569,36.9386460857813,36.9561816405337,286372.462743615,0.0,1.0
2019-02-21,42.17,42.295,42.03,42.21,227340,36.973717195286,37.083314412488,36.8509683120197,37.0087883047906,259290.342633504,0.0,1.0
2019-02-22,42.5,42.51,42.27,42.28,307175,37.2630538486994,37.2718216260756,37.0613949690476,37.0701627464238,350345.346170699,0.0,1.0
2019-02-25,42.56,42.7621,42.52,42.74,265103,37.3156605129564,37.4928572937287,37.2805894034517,37.4734805057274,302360.551170801,0.0,1.0
2019-02-26,42.5,42.65,42.42,42.42,349448,37.2630538486994,37.3945705093419,37.1929116296901,37.1929116296901,398559.38969206,0.0,1.0
2019-02-27,42.49,42.52,42.25,42.45,202884,37.2542860713232,37.2805894034517,37.0438594142953,37.2192149618186,231397.298648966,0.0,1.0
2019-02-28,42.37,42.5,42.35,42.46,164346,37.1490727428093,37.2630538486994,37.1315371880569,37.2279827391948,187443.171683144,0.0,1.0
2019-03-01,42.65,42.73,42.4,42.64,168839,37.3945705093419,37.4647127283512,37.1753760749378,37.3858027319657,192567.617488776,0.0,1.0
2019-03-04,42.43,42.84,42.09,42.8,239700,37.2016794070663,37.561158279489,36.9035749762767,37.5260871699844,273387.4158936,0.0,1.0
2019-03-05,42.36,42.46,42.31,42.46,201867,37.1403049654331,37.2279827391948,37.0964660785523,37.2279827391948,230237.369562759,0.0,1.0
2019-03-06,42.16,42.41,42.09,42.32,242761,36.9649494179098,37.1841438523139,36.9035749762767,37.1052338559285,276878.608551299,0.0,1.0
2019-03-07,41.86,42.15,41.73,42.15,239131,36.7019160966249,36.9561816405337,36.5879349907347,36.9561816405337,272738.448686076,0.0,1.0
2019-03-08,41.8,41.8,41.49,41.64,205312,36.6493094323679,36.6493094323679,36.3775083337068,36.5090249943493,234166.529545043,0.0,1.0
2019-03-11,42.31,42.32,41.8,41.89,382566,37.0964660785523,37.1052338559285,36.6493094323679,36.7282194287534,436331.790357743,0.0,1.0
2019-03-12,42.3,42.46,42.27,42.37,282139,37.0876983011761,37.2279827391948,37.0613949690476,37.1490727428093,321790.789039651,0.0,1.0
2019-03-13,42.61,42.73,42.33,42.47,328143,37.3594993998372,37.4647127283512,37.1140016333046,37.2367505165709,374260.18695692,0.0,1.0
2019-03-14,42.61,42.64,42.46,42.63,249724,37.3594993998372,37.3858027319657,37.2279827391948,37.3770349545896,284820.187929134,0.0,1.0
2019-03-15,42.84,42.94,42.6752,42.71,255505,37.561158279489,37.6488360532507,37.4166653083298,37.4471771735989,291413.64913598,0.0,1.0
2019-03-18,43.04,43.06,42.82,42.84,234375,37.7365138270123,37.7540493817646,37.5436227247367,37.561158279489,267314.0408847,0.0,1.0
2019-03-19,42.98,43.28,42.8,43.23,208918,37.6839071627553,37.9469404840403,37.5260871699844,37.9031015971594,238279.316452479,0.0,1.0
2019-03-20,42.7,43.01,42.57,42.93,330935,37.4384093962227,37.7102104948838,37.3244282903326,37.6400682758745,377444.574379427,0.0,1.0
2019-03-21,43.27,43.33,42.61,42.64,184973,37.9381727066641,37.9907793709211,37.3594993998372,37.3858027319657,210969.088360813,0.0,1.0
2019-03-22,42.51,43.11,42.49,43.07,610387,37.2718216260756,37.7978882686455,37.2542860713232,37.7628171591408,696170.732686887,0.0,1.0
2019-03-25,42.52,42.69,42.3,42.47,345713,37.2805894034517,37.4296416188465,37.0876983011761,37.2367505165709,394299.473136522,0.0,1.0
2019-03-26,42.73,42.91,42.54,42.69,188534,37.5392388360486,37.6973727698302,37.3723196837236,37.5040979618749,214603.653930879,0.085,1.0
2019-03-27,42.66,42.91,42.41,42.75,210388,37.4777423062446,37.6973727698302,37.258111842659,37.5568092731354,239479.529120529,0.0,1.0
2019-03-28,42.77,42.88,42.55,42.73,288271,37.5743797102223,37.6710171142,37.381104902267,37.5392388360486,328131.848485199,0.0,1.0
2019-03-29,43.06,43.07,42.82,43.02,211094,37.8291510479816,37.837936266525,37.6183058029394,37.7940101738079,240283.15170147,0.0,1.0
2019-04-01,43.49,43.56,43.27,43.36,293414,38.2069154453488,38.2684119751528,38.0136406373935,38.0927076042843,333985.999949479,0.0,1.0
2019-04-02,43.46,43.58,43.33,43.58,366836,38.1805597897185,38.2859824122396,38.066351948654,38.2859824122396,417560.471816161,0.0,1.0
2019-04-03,43.55,43.74,43.44,43.61,229991,38.2596267566093,38.4265459089344,38.1629893526317,38.3123380678699,261793.145911172,0.0,1.0
2019-04-04,43.74,43.77,43.57,43.63,888601,38.4265459089344,38.4529015645646,38.2771971936962,38.3299085049567,1011472.84567576,0.0,1.0
2019-04-05,43.96,43.96,43.78,43.86,292115,38.6198207168897,38.6198207168897,38.4616867831081,38.5319685314555,332507.379931571,0.0,1.0
2019-04-08,44.06,44.06,43.79,43.89,141659,38.7076729023239,38.7076729023239,38.4704720016515,38.5583241870857,161246.984693448,0.0,1.0
2019-04-09,43.69,43.88,43.64,43.88,211376,38.3826198162173,38.5495389685423,38.3386937235001,38.5495389685423,240604.145423603,0.0,1.0
2019-04-10,43.85,43.85,43.65,43.79,182494,38.523183312912,38.523183312912,38.3474789420436,38.4704720016515,207728.469244072,0.0,1.0
2019-04-11,43.84,43.92,43.75,43.9,283355,38.5143980943686,38.584679842716,38.4353311274778,38.5671094056291,322536.08558448,0.0,1.0
2019-04-12,44.06,44.2,43.95,44.11,199187,38.7076729023239,38.8306659619319,38.6110354983463,38.751598995041,226729.704008455,0.0,1.0
2019-04-15,44.14,44.14,43.99,44.12,224939,38.7779546506713,38.7779546506713,38.64617637252,38.7603842135845,256042.577527438,0.0,1.0
2019-04-16,44.19,44.27,44.09,44.27,169940,38.8218807433884,38.8921624917358,38.7340285579542,38.8921624917358,193438.557231129,0.0,1.0
2019-04-17,44.17,44.36,44.1,44.35,224994,38.8043103063016,38.9712294586266,38.7428137764976,38.9624442400832,256105.18268601,0.0,1.0
2019-04-18,44.31,44.34,44.09,44.25,197845,38.9273033659095,38.9536590215398,38.7340285579542,38.874592054649,225202.1381393,0.0,1.0
2019-04-22,44.24,44.31,44.05,44.18,166363,38.8658068361055,38.9273033659095,38.6988876837805,38.813095524845,189366.945372733,0.0,1.0
2019-04-23,44.45,44.46,44.12,44.28,246153,39.1205781738648,39.1293792038252,38.8301441851725,38.9709606645385,279686.583397933,0.08,1.0
2019-04-24,44.34,44.51,44.33,44.41,217009,39.0237668443007,39.1733843536271,39.0149658143403,39.0853740540233,246572.277309649,0.0,1.0
2019-04-25,44.06,44.21,43.88,44.21,1209033,38.7773380054102,38.9093534548158,38.6189194661235,38.9093534548158,1373740.35248546,0.0,1.0
2019-04-26,44.17,44.19,43.94,43.99,164189,38.8741493349743,38.8917513948951,38.6717256458857,38.7157307956876,186556.574331913,0.0,1.0
2019-04-29,44.22,44.29,44.16,44.23,1273305,38.9181544847762,38.9797616944988,38.865348305014,38.9269555147366,1446768.16887669,0.0,1.0
2019-04-30,44.3,44.35,43.98,44.22,229987,38.9885627244592,39.0325678742611,38.7069297657272,38.9181544847762,261318.278696341,0.0,1.0
2019-05-01,43.97,44.43,43.96,44.42,146284,38.6981287357668,39.1029761139441,38.6893277058065,39.0941750839837,166212.364528498,0.0,1.0
2019-05-02,43.86,44.06,43.61,43.88,1675426,38.6013174062027,38.7773380054102,38.3812916571934,38.6189194661235,1903670.37442593,0.0,1.0
2019-05-03,44.26,44.29,44.03,44.11,163820,38.9533586046177,38.9797616944988,38.7509349155291,38.8213431552121,186137.30522175,0.0,1.0
2019-05-06,44.0,44.08,43.49,43.56,220544,38.724531825648,38.794940065331,38.2756792976689,38.3372865073915,250588.852660393,0.0,1.0
2019-05-07,43.31,43.68,42.96,43.66,521718,38.1172607583821,38.442898866916,37.809224709769,38.4252968069952,592791.982698577,0.0,1.0
2019-05-08,43.21,43.47,43.11,43.23,155322,38.0292504587784,38.2580772377481,37.9412401591746,38.0468525186991,176481.617150852,0.0,1.0
2019-05-09,43.05,43.12,42.52,42.89,206625,37.8884339794124,37.950041189135,37.4219793915125,37.7476175000464,234773.658231254,0.0,1.0
2019-05-10,43.23,43.35,42.4,42.88,285358,38.0468525186991,38.1524648782236,37.316367031988,37.738816470086,324232.506064388,0.0,1.0
2019-05-13,42.21,42.56,42.04,42.41,333754,37.1491474627409,37.457183511354,36.9995299534146,37.3251680619484,379221.524642778,0.0,1.0
2019-05-14,42.56,42.81,42.35,42.35,513761,37.457183511354,37.6772092603634,37.2723618821862,37.2723618821862,583750.995409788,0.0,1.0
2019-05-15,42.76,42.85,42.24,42.46,253748,37.6332041105615,37.7124133802049,37.175550552622,37.3691732117503,288316.255191116,0.0,1.0
2019-05-16,43.01,43.27,42.75,42.83,192323,37.8532298595709,38.0820566385406,37.6244030806011,37.6948113202841,218523.287462841,0.0,1.0
2019-05-17,42.84,43.19,42.75,42.78,303985,37.7036123502445,38.0116483988576,37.6244030806011,37.6508061704823,345397.074397715,0.0,1.0
2019-05-20,42.6,42.78,42.45,42.6,155533,37.4923876311955,37.6508061704823,37.3603721817899,37.4923876311955,176721.361818181,0.0,1.0
2019-05-21,42.95,43.04,42.81,42.82,158889,37.8004236798086,37.879632949452,37.6772092603634,37.6860102903238,180534.551882424,0.0,1.0
2019-05-22,42.8,42.92,42.71,42.89,247744,37.668408230403,37.7740205899275,37.5891989607597,37.7476175000464,281494.326363431,0.0,1.0
2019-05-23,42.27,42.47,42.02,42.47,253327,37.2019536425032,37.3779742417107,36.9819278934938,37.3779742417107,287837.902087109,0.0,1.0
2019-05-24,42.33,42.51,42.18,42.42,142496,37.2547598222654,37.4131783615522,37.1227443728598,37.3339690919088,161908.322823089,0.0,1.0
2019-05-28,41.69,42.37,41.69,42.25,1159999,36.8015067793061,37.4017712218566,36.8015067793061,37.295842202583,1314086.36608307,0.125,1.0
2019-05-29,41.47,41.6,41.21,41.43,249783,36.6073035773045,36.7220600148509,36.3777907022117,36.5719939042133,282962.687708635,0.0,1.0
2019-05-30,41.58,41.69,41.37,41.6,514738,36.7044051783053,36.8015067793061,36.5190293945765,36.7220600148509,583112.733635865,0.0,1.0
2019-05-31,40.89,41.2,40.88,41.15,213106,36.0953133174821,36.3689632839389,36.0864858992093,36.3248261925749,241413.733227787,0.0,1.0
2019-06-03,41.08,41.27,40.84,41.0,334075,36.2630342646653,36.4307552118485,36.0511762261181,36.1924149184829,378451.535517878,0.0,1.0
2019-06-04,42.01,42.01,41.46,41.5,171707,37.0839841640357,37.0839841640357,36.5984761590317,36.6337858321229,194515.536359106,0.0,1.0
2019-06-05,42.32,42.32,41.98,42.28,262457,37.3576341304926,37.3576341304926,37.0575019092174,37.3223244574014,297320.226468355,0.0,1.0
2019-06-06,42.59,42.68,42.24,42.38,175067,37.5959744238582,37.6754211883134,37.2870147843102,37.4105986401294,198321.858769762,0.0,1.0
2019-06-07,42.99,43.17,42.7,42.74,334349,37.9490711547702,38.1079646836806,37.693076024859,37.7283856979502,378761.932047795,0.0,1.0
2019-06-10,43.15,43.39,43.1122,43.25,216521,38.090309847135,38.3021678856823,38.0569422060638,38.178584029863,245282.361511237,0.0,1.0
2019-06-11,43.11,43.46,43.05,43.41,159055,38.0550001740438,38.3639598135919,38.002035664407,38.3198227222278,180182.919948503,0.0,1.0
2019-06-12,43.0,43.16,42.96,43.1,156845,37.957898573043,38.0991372654078,37.9225888999518,38.046172755771,177679.356696256,0.0,1.0
2019-06-13,43.24,43.29,43.09,43.15,147930,38.1697566115902,38.2138937029542,38.0373453374982,38.090309847135,167580.141133457,0.0,1.0
2019-06-14,43.16,43.3,43.03,43.18,136906,38.0991372654078,38.222721121227,37.9843808278614,38.1167921019534,155091.778557541,0.0,1.0
2019-06-17,43.11,43.28,43.11,43.26,414735,38.0550001740438,38.2050662846814,38.0550001740438,38.1874114481358,469825.93005465,0.0,1.0
2019-06-18,43.58,43.73,43.36,43.46,237218,38.4698888328655,38.6023001069575,38.2756856308638,38.3639598135919,268728.62786045,0.0,1.0
2019-06-19,43.63,43.73,43.46,43.73,165696,38.5140259242295,38.6023001069575,38.3639598135919,38.6023001069575,187706.070879803,0.0,1.0
2019-06-20,44.04,44.12,43.72,44.03,200831,38.8759500734143,38.9465694195967,38.5934726886847,38.8671226551415,227508.195254332,0.0,1.0
2019-06-21,44.02,44.2,43.88,44.15,172187,38.8582952368687,39.0171887657791,38.7347113810495,38.9730516744151,195059.296703485,0.0,1.0
2019-06-24,43.79,43.97,43.79,43.96,306962,38.7258839627767,38.8850677744529,38.7258839627767,38.8762242293597,347102.883252977,0.08,1.0
2019-06-25,43.27,43.77,43.26,43.77,784694,38.2660196179344,38.7081968725904,38.2571760728413,38.7081968725904,887307.060389597,0.0,1.0
2019-06-26,43.33,43.5,43.32,43.43,165812,38.3190808884931,38.4694211550762,38.3102373434,38.4075163394243,187494.944905046,0.0,1.0
2019-06-27,43.42,43.53,43.34,43.43,132376,38.3986727943312,38.4959517903555,38.3279244335862,38.4075163394243,149686.577731107,0.0,1.0
2019-06-28,43.65,43.73,43.55,43.58,228300,38.602074331473,38.672822692218,38.5136388805418,38.5401695158211,258154.391249257,0.0,1.0
2019-07-01,43.97,44.29,43.81,44.28,274627,38.8850677744529,39.1680612174327,38.7435710529629,39.1592176723396,310539.491921199,0.0,1.0
2019-07-02,44.08,44.08,43.84,44.04,335159,38.9823467704772,38.9823467704772,38.7701016882423,38.9469725901047,378987.155570346,0.0,1.0
2019-07-03,44.42,44.42,44.15,44.21,95116,39.2830273036433,39.2830273036433,39.044251586129,39.0973128566878,107554.15277295,0.0,1.0
2019-07-05,44.32,44.35,43.99,44.31,153441,39.1945918527121,39.2211224879915,38.9027548646391,39.185748307619,173506.210896528,0.0,1.0
2019-07-08,44.05,44.2,44.0,44.13,194486,38.9558161351978,39.0884693115946,38.9115984097322,39.0265644959428,219918.593677193,0.0,1.0
2019-07-09,43.98,44.03,43.86,44.03,243958,38.893911319546,38.9381290450116,38.7877887784285,38.9381290450116,275859.960492275,0.0,1.0
2019-07-10,44.19,44.31,44.06,44.21,127167,39.0796257665015,39.185748307619,38.9646596802909,39.0973128566878,143796.405922008,0.0,1.0
2019-07-11,44.36,44.38,44.2,44.29,149933,39.2299660330846,39.2476531232708,39.0884693115946,39.1680612174327,169539.475878997,0.0,1.0
2019-07-12,44.81,44.81,44.46,44.46,212932,39.627925562275,39.627925562275,39.3184014840158,39.3184014840158,240776.744798454,0.0,1.0
2019-07-15,44.81,44.96,44.72,44.96,247320,39.627925562275,39.7605787386718,39.5483336564369,39.7605787386718,279661.603345451,0.0,1.0
2019-07-16,44.64,44.84,44.64,44.8,292691,39.477585295692,39.6544561975544,39.477585295692,39.6190820171819,330965.689571338,0.0,1.0
2019-07-17,44.29,44.63,44.29,44.6,150295,39.1680612174327,39.4687417505988,39.1680612174327,39.4422111153195,169948.813985139,0.0,1.0
2019-07-18,44.56,44.61,44.22,44.34,185845,39.406836934947,39.4510546604126,39.1061564017809,39.2122789428983,210147.625237487,0.0,1.0
2019-07-19,44.41,44.75,44.41,44.69,141226,39.2741837585502,39.5748642917163,39.2741837585502,39.5218030211576,159693.876734856,0.0,1.0
2019-07-22,44.53,44.6,44.4,44.55,141272,39.3803062996676,39.4422111153195,39.2653402134571,39.3979933898539,159745.892074311,0.0,1.0
2019-07-23,44.77,44.82,44.54,44.62,156294,39.6456126524613,39.6898896377778,39.441938520005,39.5127816965115,176495.756071147,0.06,1.0
2019-07-24,45.07,45.07,44.71,44.76,156711,39.9112745643607,39.9112745643607,39.5924802700814,39.6367572553979,176966.655339716,0.0,1.0
2019-07-25,44.94,45.08,44.8,45.02,181468,39.7961544025376,39.920129961424,39.6721788436512,39.8669975790441,204923.617430733,0.0,1.0
2019-07-26,45.2,45.24,44.96,45.04,126710,40.0263947261838,40.0618163144371,39.8138651966643,39.8847083731708,143087.880864109,0.0,1.0
2019-07-29,45.22,45.27,45.11,45.21,92387,40.0441055203104,40.088382505627,39.946696152614,40.0352501232471,104328.466967031,0.0,1.0
2019-07-30,45.16,45.18,44.97,45.14,359081,39.9909731379305,40.0086839320572,39.8227205937276,39.9732623438039,405493.957450598,0.0,1.0
2019-07-31,44.52,45.17,44.23,45.17,393703,39.4242277258784,39.9998285349939,39.1674212110423,39.9998285349939,444591.018545043,0.0,1.0
2019-08-01,44.09,45.12,43.99,44.64,386676,39.0434456521558,39.9555515496773,38.9548916815227,39.5304924906382,436655.744779499,0.0,1.0
2019-08-02,43.76,44.03,43.54,43.99,268936,38.7512175490664,38.990313269776,38.5563988136735,38.9548916815227,303697.279836399,0.0,1.0
2019-08-05,42.52,43.2,42.18,43.19,367188,37.6531483132154,38.2553153135208,37.3520648130627,38.2464599164575,414648.826444089,0.0,1.0
2019-08-06,42.99,43.04,42.54,42.78,197654,38.0693519751912,38.1136289605078,37.670859107342,37.8833886368616,223201.736282177,0.0,1.0
2019-08-07,43.01,43.11,42.18,42.56,265563,38.0870627693178,38.175616739951,37.3520648130627,37.6885699014687,299888.303258744,0.0,1.0
2019-08-08,43.83,43.85,43.21,43.28,232434,38.8132053285097,38.8309161226363,38.2641707105841,38.3261584900273,262477.219641452,0.0,1.0
2019-08-09,43.48,43.8,43.23,43.77,169140,38.5032664312936,38.7866391373197,38.2818815047108,38.7600729461298,191002.16375468,0.0,1.0
2019-08-12,42.98,43.49,42.83,43.26,158828,38.0604965781279,38.5121218283569,37.9276656221782,38.3084476959007,179357.287837461,0.0,1.0
2019-08-13,43.67,43.94,42.88,42.96,247453,38.6715189754966,38.9106146962061,37.9719426074947,38.0427857840012,279437.498093808,0.0,1.0
2019-08-14,42.42,43.08,42.42,43.02,378266,37.5645943425822,38.149050548761,37.5645943425822,38.0959181663811,427158.711569278,0.0,1.0
2019-08-15,42.46,42.64,42.16,42.56,261694,37.6000159308355,37.7594130779752,37.334354018936,37.6885699014687,295519.216280106,0.0,1.0
2019-08-16,43.14,43.22,42.725,42.74,130473,38.2021829311409,38.2730261076474,37.8346839530133,37.8479670486083,147337.266829634,0.0,1.0
2019-08-19,43.67,43.79,43.49,43.69,163444,38.6715189754966,38.7777837402564,38.5121218283569,38.6892297696232,184569.928182097,0.0,1.0
2019-08-20,43.44,43.73,43.4,43.69,228242,38.4678448430404,38.7246513578765,38.4324232547871,38.6892297696232,257743.38334927,0.0,1.0
2019-08-21,43.84,43.89,43.73,43.84,154763,38.822060725573,38.8663377108895,38.7246513578765,38.822060725573,174766.866910048,0.0,1.0
2019-08-22,43.87,44.09,43.61,44.03,214257,38.8486269167629,39.0434456521558,38.6183865931167,38.990313269776,241950.75440219,0.0,1.0
2019-08-23,42.7,43.89,42.51,43.68,266605,37.8125454603551,38.8663377108895,37.6442929161521,38.6803743725599,301064.986802745,0.0,1.0
2019-08-26,43.17,43.2,42.87,43.12,315449,38.2287491223309,38.2553153135208,37.9630872104314,38.1844721370143,356222.310241515,0.0,1.0
2019-08-27,42.85,43.48,42.8,43.34,324594,38.0693519751912,38.6290647346864,38.0249303276122,38.5046841214653,365355.651681805,0.14,1.0
2019-08-28,43.28,43.32,42.68,42.8,448713,38.4513781443705,38.4869154624337,37.9183183734226,38.0249303276122,505061.185767752,0.0,1.0
2019-08-29,43.81,43.89,43.51,43.74,292334,38.9222476087077,38.9933222448341,38.6557177232338,38.8600573020971,329044.526635578,0.0,1.0
2019-08-30,43.89,44.12,43.74,44.12,160425,38.9933222448341,39.1976618236974,38.8600573020971,39.1976618236974,180570.745057067,0.0,1.0
2019-09-03,43.54,43.74,43.28,43.74,256644,38.6823707117812,38.8600573020971,38.4513781443705,38.8600573020971,288872.671307003,0.0,1.0
2019-09-04,44.06,44.07,43.78,43.93,138121,39.1443558466027,39.1532401761185,38.8955946201603,39.0288595628973,155465.868025726,0.0,1.0
2019-09-05,44.71,44.85,44.54,44.54,191334,39.7218372651295,39.8462178783506,39.5708036633609,39.5708036633609,215361.215114532,0.0,1.0
2019-09-06,44.81,44.9,44.69,44.74,191331,39.8106805602875,39.8906395259296,39.7040686060979,39.7484902536769,215357.838382507,0.0,1.0
2019-09-09,44.88,44.99,44.75,44.93,116565,39.872870866898,39.9705984915718,39.7573745831927,39.917292514477,131202.922846047,0.0,1.0
2019-09-10,45.0,45.0,44.62,44.82,117236,39.9794828210876,39.9794828210876,39.6418782994873,39.8195648898032,131958.185242389,0.0,1.0
2019-09-11,45.29,45.29,44.9,45.05,103358,40.2371283770457,40.2371283770457,39.8906395259296,40.0239044686666,116337.422892993,0.0,1.0
2019-09-12,45.42,45.61,45.27,45.5,217885,40.3526246607511,40.5214269215512,40.2193597180141,40.4236992968775,245246.419116466,0.0,1.0
2019-09-13,45.39,45.55,45.34,45.47,149047,40.3259716722037,40.4681209444564,40.2815500246247,40.3970463083301,167763.926062152,0.0,1.0
2019-09-16,45.11,45.34,45.06,45.34,222674,40.0772104457614,40.2815500246247,40.0327887981824,40.2815500246247,250636.80900631,0.0,1.0
2019-09-17,45.27,45.29,45.03,45.2,419775,40.2193597180141,40.2371283770457,40.006135809635,40.1571694114035,472489.228650961,0.0,1.0
2019-09-18,45.3,45.31,44.9,45.18,166991,40.2460127065615,40.2548970360773,39.8906395259296,40.1394007523719,187961.285883277,0.0,1.0
2019-09-19,45.24,45.48,45.16,45.38,154107,40.1927067294667,40.4059306378459,40.1216320933404,40.3170873426879,173459.347411622,0.0,1.0
2019-09-20,44.97,45.34,44.92,45.34,233702,39.9528298325402,40.2815500246247,39.9084081849612,40.2815500246247,263049.675931598,0.0,1.0
2019-09-23,45.03,45.13,44.75,44.82,103995,40.006135809635,40.094979104793,39.7573745831927,39.8195648898032,117054.415659714,0.0,1.0
2019-09-24,44.66,45.21,44.54,45.12,238527,39.7307215946453,40.2200161955646,39.6239664089902,40.1399498063232,268120.371149657,0.06,1.0
2019-09-25,44.98,45.04,44.54,44.7,261691,40.0154020897256,40.0687796825531,39.6239664089902,39.7663066565303,294158.263200916,0.0,1.0
2019-09-26,44.93,45.09,44.75,45.09,281070,39.9709207623693,40.1132610099094,39.8107879838866,40.1132610099094,315941.560993238,0.0,1.0
2019-09-27,44.89,45.18,44.63,45.18,146947,39.9353357004843,40.1933273991508,39.7040327982315,40.1933273991508,165178.299225365,0.0,1.0
2019-09-30,45.09,45.23,44.93,44.93,222510,40.1132610099094,40.2378087265071,39.9709207623693,39.9709207623693,250116.187201073,0.0,1.0
2019-10-01,44.45,45.34,44.43,45.26,287478,39.5439000197488,40.3356676466909,39.5261074888063,40.2644975229209,323144.583453283,0.0,1.0
2019-10-02,43.65,44.28,43.4,44.28,573634,38.8321987820481,39.3926635067374,38.6097921452666,39.3926635067374,644803.15010067,0.0,1.0
2019-10-03,43.9,43.91,43.13,43.67,838457,39.0546054188296,39.0635016843008,38.3695929775426,38.8499913129906,942481.991694978,0.0,1.0
2019-10-04,44.49,44.56,44.07,44.09,179172,39.5794850816339,39.6417589399327,39.205841931841,39.2236344627835,201401.363953038,0.0,1.0
2019-10-07,44.3,44.65,44.3,44.42,439605,39.4104560376799,39.721825329174,39.4104560376799,39.5172112233351,494145.550647286,0.0,1.0
2019-10-08,43.69,44.14,43.67,44.02,259938,38.8677838439331,39.2681157901398,38.8499913129906,39.1613606044847,292187.773442418,0.0,1.0
2019-10-09,44.07,44.24,43.88,44.01,207399,39.205841931841,39.3570784448524,39.036812887887,39.1524643390134,233130.408113412,0.0,1.0
2019-10-10,44.5,44.6,44.07,44.07,158127,39.5883813471051,39.6773440018177,39.205841931841,39.205841931841,177745.370246479,0.0,1.0
2019-10-11,45.03,45.36,44.95,44.95,231461,40.0598834170819,40.3534601776335,39.9887132933118,39.9887132933118,260177.712488191,0.0,1.0
2019-10-14,44.95,45.04,44.89,44.97,142074,39.9887132933118,40.0687796825531,39.9353357004843,40.0065058242543,159700.719879579,0.0,1.0
2019-10-15,45.3,45.44,45.01,45.04,162378,40.3000825848059,40.4246303014035,40.0420908861394,40.0687796825531,182523.779809158,0.0,1.0
2019-10-16,45.15,45.29,45.1,45.18,125512,40.166638602737,40.2911863193346,40.1221572753807,40.1933273991508,141083.919320395,0.0,1.0
2019-10-17,45.25,45.41,45.2,45.27,117748,40.2556012574496,40.3979415049897,40.2111199300933,40.2733937883921,132356.661770491,0.0,1.0
2019-10-18,45.22,45.31,45.08,45.18,144404,40.2289124610358,40.3089788502772,40.1043647444382,40.1933273991508,162319.796398291,0.0,1.0
2019-10-21,45.44,45.47,45.25,45.4,224709,40.4246303014035,40.4513190978173,40.2556012574496,40.3890452395185,252588.010919805,0.0,1.0
2019-10-22,45.46,45.69,45.43,45.56,208156,40.5046966906449,40.7096258643987,40.4779667984161,40.5937963314074,233621.592880254,0.07,1.0
2019-10-23,45.46,45.46,45.3,45.39,164517,40.5046966906449,40.5046966906449,40.3621372654248,40.4423269421111,184643.842098622,0.0,1.0
2019-10-24,45.54,45.62,45.41,45.59,164979,40.5759764032549,40.6472561158649,40.4601468702636,40.6205262236361,185162.362707735,0.0,1.0
2019-10-25,45.84,45.95,45.54,45.58,149314,40.8432753255425,40.9412849303812,40.5759764032549,40.6116162595599,167580.922574042,0.0,1.0
2019-10-28,46.08,46.2,46.04,46.04,280624,41.0571144633725,41.1640340322876,41.0214746070675,41.0214746070675,314955.254138379,0.0,1.0
2019-10-29,46.09,46.25,46.03,46.04,445187,41.0660244274488,41.2085838526688,41.0125646429913,41.0214746070675,499650.723830116,0.0,1.0
2019-10-30,46.21,46.24,45.88,46.13,214192,41.1729439963638,41.1996738885926,40.8789151818475,41.1016642837538,240396.030968155,0.0,1.0
2019-10-31,45.91,46.18,45.74,46.18,197283,40.9056450740762,41.1462141041351,40.7541756847799,41.1462141041351,221418.401142389,0.0,1.0
2019-11-01,46.46,46.47,46.18,46.22,277761,41.3956930982701,41.4046030623464,41.1462141041351,41.1818539604401,311741.997636447,0.0,1.0
2019-11-04,46.71,46.74,46.61,46.73,436320,41.6184422001765,41.6451720924052,41.5293425594139,41.636262128329,489698.944087666,0.0,1.0
2019-11-05,46.71,46.8,46.64,46.76,176503,41.6184422001765,41.6986318768627,41.5560724516427,41.6629920205577,198096.197122079,0.0,1.0
2019-11-06,46.78,46.78,46.55,46.71,125783,41.6808119487102,41.6808119487102,41.4758827749564,41.6184422001765,141171.164017645,0.0,1.0
2019-11-07,47.01,47.14,46.92,47.03,209994,41.885741122464,42.0015706554553,41.8055514457778,41.9035610506165,235684.451926901,0.0,1.0
2019-11-08,47.1,47.1,46.83,46.98,219355,41.9659307991503,41.9659307991503,41.7253617690915,41.8590112302353,246190.667125848,0.0,1.0
2019-11-11,47.01,47.06,46.83,46.91,149957,41.885741122464,41.9302909428453,41.7253617690915,41.7966414817015,168302.586538674,0.0,1.0
2019-11-12,47.08,47.23,46.96,47.07,208917,41.9481108709978,42.0817603321416,41.8411913020828,41.9392009069215,234475.692844617,0.0,1.0
2019-11-13,47.1,47.18,46.83,46.91,317924,41.9659307991503,42.0372105117603,41.7253617690915,41.7966414817015,356818.498120937,0.0,1.0
2019-11-14,47.18,47.2,46.98,47.04,541179,42.0372105117603,42.0550304399128,41.8590112302353,41.9124710146928,607386.287271772,0.0,1.0
2019-11-15,47.5,47.5,47.29,47.42,701481,42.3223293622004,42.3223293622004,42.1352201165991,42.2510496495904,787299.470566467,0.0,1.0
2019-11-18,47.5,47.56,47.38,47.48,274350,42.3223293622004,42.3757891466579,42.2154097932854,42.3045094340479,307913.699373055,0.0,1.0
2019-11-19,47.4,47.63,47.34,47.63,215226,42.2332297214379,42.4381588951917,42.1797699369804,42.4381588951917,241556.529474267,0.0,1.0
2019-11-20,47.21,47.37,46.95,47.36,261771,42.0639404039891,42.2064998292091,41.8322813380065,42.1975898651329,293795.797334004,0.0,1.0
2019-11-21,47.12,47.44,47.0,47.44,156105,41.9837507273028,42.2688695777429,41.8768311583878,42.2688695777429,175202.726592421,0.0,1.0
2019-11-22,47.22,47.26,47.06,47.26,142114,42.0728503680653,42.1084902243703,41.9302909428453,42.1084902243703,159500.081912529,0.0,1.0
2019-11-25,47.44,47.45,47.26,47.26,236759,42.3668791825817,42.3758098063554,42.2061279546545,42.2061279546545,265109.141308141,0.11,1.0
2019-11-26,47.55,47.61,47.42,47.49,230789,42.4651160440927,42.5186997867351,42.3490179350342,42.4115323014503,258424.27790861,0.0,1.0
2019-11-27,47.7,47.73,47.6,47.63,304489,42.5990754006987,42.6258672720199,42.5097691629614,42.5365610342826,340949.308485737,0.0,1.0
2019-11-29,47.58,47.66,47.51,47.66,65821,42.4919079154139,42.5633529056038,42.4293935489978,42.5633529056038,73702.5785294041,0.0,1.0
2019-12-02,47.2,47.64,47.15,47.64,193713,42.1525442120121,42.5454916580563,42.1078910931435,42.5454916580563,216908.700789512,0.0,1.0
2019-12-03,46.78,46.87,46.46,46.77,243828,41.7774580135154,41.857833627479,41.491678052756,41.7685273897417,273024.601839345,0.0,1.0
2019-12-04,47.1,47.18,46.92,46.96,152991,42.0632379742748,42.1346829644647,41.9024867463477,41.9382092414426,171310.542103463,0.0,1.0
2019-12-05,47.17,47.19,46.98,47.18,193627,42.1257523406909,42.1436135882384,41.95607048899,42.1346829644647,216812.402924795,0.0,1.0
2019-12-06,47.6,47.7,47.53,47.56,148979,42.5097691629614,42.5990754006987,42.4472547965453,42.4740466678665,166818.13474016,0.0,1.0
2019-12-09,47.51,47.65,47.49,47.54,165740,42.4293935489978,42.55442228183,42.4115323014503,42.456185420319,185586.140676432,0.0,1.0
2019-12-10,47.39,47.55,47.31,47.52,222403,42.322226063713,42.4651160440927,42.2507810735232,42.4383241727715,249034.116356103,0.0,1.0
2019-12-11,47.56,47.57,47.39,47.42,184083,42.4740466678665,42.4829772916402,42.322226063713,42.3490179350342,206125.579426449,0.0,1.0
2019-12-12,48.02,48.11,47.48,47.54,201079,42.8848553614581,42.9652309754217,42.4026016776766,42.456185420319,225156.724876772,0.0,1.0
2019-12-13,48.03,48.22,47.82,48.0,252301,42.8937859852318,43.0634678369327,42.7062428859835,42.8669941139106,282512.180999182,0.0,1.0
2019-12-16,48.27,48.41,48.23,48.23,186599,43.1081209558014,43.2331496886336,43.0723984607065,43.0723984607065,208942.851840724,0.0,1.0
2019-12-17,48.3,48.4,48.28,48.34,273259,43.1349128271226,43.2242190648599,43.1170515795751,43.1706353222175,305979.746682159,0.0,1.0
2019-12-18,48.22,48.38,48.19,48.38,181385,43.0634678369327,43.2063578173124,43.0366759656115,43.2063578173124,203104.513856611,0.0,1.0
2019-12-19,48.29,48.34,48.19,48.23,160834,43.1259822033488,43.1706353222175,43.0366759656115,43.0723984607065,180092.683417119,0.0,1.0
2019-12-20,48.63,48.69,48.52,48.52,260973,43.4296234116557,43.4832071542981,43.3313865501447,43.3313865501447,292222.588939004,0.0,1.0
2019-12-23,48.46,48.63,48.46,48.63,207199,43.3707080866204,43.5228546069408,43.3707080866204,43.5228546069408,231512.557275899,0.10403,1.0
2019-12-24,48.43,48.53,48.41,48.53,109086,43.3438587006815,43.4333566538112,43.3259591100556,43.4333566538112,121886.586436222,0.0,1.0
2019-12-26,48.61,48.61,48.49,48.56,181988,43.5049550163149,43.5049550163149,43.3975574725593,43.46020603975,203343.197957163,0.0,1.0
2019-12-27,48.62,48.75,48.57,48.75,223488,43.5139048116278,43.6302521506964,43.469155835063,43.6302521506964,249712.97352051,0.0,1.0
2019-12-30,48.41,48.66,48.33,48.66,244174,43.3402787825563,43.564097615352,43.2686567560617,43.564097615352,272736.209180951,0.016,1.0
2019-12-31,48.47,48.48,48.25,48.34,163123,43.3939953024273,43.4029480557391,43.1970347295671,43.2776095093735,182204.283216985,0.0,1.0
2020-01-02,48.71,48.73,48.45,48.71,314147,43.6088613819112,43.6267668885348,43.3760897958036,43.6088613819112,350894.288112444,0.0,1.0
2020-01-03,48.4,48.53,48.25,48.39,368813,43.3313260292445,43.4477118222983,43.1970347295671,43.3223732759327,411954.833506655,0.0,1.0
2020-01-06,48.43,48.43,48.1,48.14,182775,43.35818428918,43.35818428918,43.0627434298897,43.098554443137,204155.072337957,0.0,1.0
2020-01-07,48.26,48.39,48.21,48.33,531779,43.2059874828789,43.3223732759327,43.1612237163198,43.2686567560617,593983.751677233,0.0,1.0
2020-01-08,48.53,48.72,48.26,48.33,277668,43.4477118222983,43.617814135223,43.2059874828789,43.2686567560617,310148.163731012,0.0,1.0
2020-01-09,48.81,48.84,48.67,48.75,336811,43.6983889150294,43.7252471749649,43.5730503686638,43.6446723951585,376209.40538487,0.0,1.0
2020-01-10,48.68,48.99,48.63,48.99,421373,43.5820031219757,43.8595384746423,43.5372393554165,43.8595384746423,470663.02993441,0.0,1.0
2020-01-13,48.97,49.01,48.7,48.8,858398,43.8416329680187,43.877443981266,43.5999086285993,43.6894361617176,958808.949718273,0.0,1.0
2020-01-14,49.0,49.19,48.94,49.03,328239,43.8684912279541,44.0385935408789,43.8147747080832,43.8953494878896,366634.697246005,0.0,1.0
2020-01-15,49.12,49.29,49.03,49.06,270334,43.9759242676961,44.1281210739971,43.8953494878896,43.9222077478251,301956.270416683,0.0,1.0
2020-01-16,49.47,49.51,49.3,49.3,325255,44.28927063361,44.3250816468573,44.137073827309,44.137073827309,363301.644389452,0.0,1.0
2020-01-17,49.64,49.75,49.54,49.62,199392,44.4414674399111,44.5399477263412,44.3519399067928,44.4235619332874,222715.842886663,0.0,1.0
2020-01-21,49.48,49.56,49.38,49.5,345619,44.3340344001692,44.4057143264427,44.2444344923273,44.3519543817375,385735.887820187,0.04,1.0
2020-01-22,49.51,49.72,49.46,49.62,361985,44.3609143725217,44.5490741789897,44.3161144186008,44.4594742711478,404001.531607321,0.0,1.0
2020-01-23,49.52,49.53,49.14,49.34,202389,44.3698743633059,44.3788343540901,44.0293947135067,44.2085945291905,225880.812686918,0.0,1.0
2020-01-24,49.06,49.6,48.86,49.6,222368,43.9577147872332,44.4415542895794,43.7785149715494,44.4415542895794,248178.826692976,0.0,1.0
2020-01-27,48.32,48.53,48.19,48.31,243502,43.2946754692032,43.4828352756712,43.1781955890087,43.285715478419,271765.9045249,0.0,1.0
2020-01-28,48.77,48.89,48.44,48.48,225526,43.6978750544917,43.805394943902,43.4021953586135,43.4380353217502,251703.383889589,0.0,1.0
2020-01-29,48.64,49.02,48.64,48.93,131152,43.5813951742973,43.9218748240965,43.5813951742973,43.8412349070388,146375.150554203,0.0,1.0
2020-01-30,48.72,48.73,48.16,48.38,230016,43.6530751005708,43.662035091355,43.1513156166562,43.3484354139083,256714.54975811,0.0,1.0
2020-01-31,47.72,48.52,47.54,48.46,599702,42.7570760221518,43.473875284887,42.5957961880364,43.4201153401819,669310.956277121,0.0,1.0
2020-02-03,47.89,48.29,47.85,47.93,334087,42.9093958654831,43.2677954968506,42.8735559023463,42.9452358286198,372865.338867895,0.0,1.0
2020-02-04,48.7,48.82,48.51,48.51,242679,43.6351551190024,43.7426750084127,43.4649152941028,43.4649152941028,270847.376794434,0.0,1.0
2020-02-05,49.25,49.28,48.9152,49.03,252782,44.1279546121328,44.1548345844854,43.8279741206782,43.9308348148806,282123.058034896,0.0,1.0
2020-02-06,49.4,49.44,49.26,49.44,181317,44.2623544738957,44.2981944370324,44.136914602917,44.2981944370324,202362.931354737,0.0,1.0
2020-02-07,49.01,49.32,48.95,49.27,313733,43.9129148333123,44.1906745476221,43.8591548886071,44.1458745937012,350148.797645647,0.0,1.0
2020-02-10,49.22,49.23,48.79,48.83,228287,44.1010746397802,44.1100346305644,43.7157950360601,43.7516349991969,254784.860273328,0.0,1.0
2020-02-11,49.28,49.47,49.22,49.45,261703,44.1548345844854,44.325074409385,44.1010746397802,44.3071544278166,292079.541489925,0.0,1.0
2020-02-12,49.58,49.61,49.41,49.49,352265,44.4236343080111,44.4505142803636,44.2713144646798,44.3429943909534,393153.306163661,0.0,1.0
2020-02-13,49.51,49.63,49.22,49.38,270549,44.3609143725217,44.468434261932,44.1010746397802,44.2444344923273,301952.319501717,0.0,1.0
2020-02-14,49.56,49.63,49.36,49.54,309210,44.4057143264427,44.468434261932,44.2265145107589,44.3877943448743,345100.801382101,0.0,1.0
2020-02-18,49.28,49.48,49.16,49.37,193893,44.1548345844854,44.3340344001692,44.0473146950751,44.2354745015431,216398.660076904,0.0,1.0
2020-02-19,49.5,49.56,49.42,49.44,151182,44.3519543817375,44.4057143264427,44.280274455464,44.2981944370324,168730.084261663,0.0,1.0
2020-02-20,49.39,49.57,48.96,49.45,171830,44.2533944831115,44.4146743172269,43.8681148793913,44.3071544278166,191774.750821404,0.0,1.0
2020-02-21,49.01,49.24,48.94,49.24,193732,43.9129148333123,44.1189946213486,43.8501948978229,44.1189946213486,216218.972392087,0.0,1.0
2020-02-24,47.57,48.07,47.43,47.77,383100,42.622676160389,43.0706756995985,42.4972362894103,42.8018759760728,427567.404060292,0.0,1.0
2020-02-25,46.0,47.7,45.83,47.7,445569,41.2921175289369,42.8181305680498,41.1395162250256,42.8181305680498,496370.136155807,0.085,1.0
2020-02-26,45.82,46.73,45.72,46.2,338499,41.1305396777367,41.9474054810265,41.0407742048477,41.4716484747149,377092.649440613,0.0,1.0
2020-02-27,43.99,45.67,43.99,45.11,755719,39.4878315238681,40.9958914684032,39.4878315238681,40.4932048202248,841881.600662368,0.0,1.0
2020-02-28,43.56,43.65,42.18,42.63,1170627,39.1018399904454,39.1826289160455,37.8630764645773,38.2670210925778,1304094.9513491,0.0,1.0
2020-03-02,45.56,45.56,43.5,43.99,680751,40.8971494482253,40.8971494482253,39.047980706712,39.4878315238681,758366.19369436,0.0,1.0
2020-03-03,44.37,46.31,43.95,45.61,601533,39.8289403208463,41.5703904948927,39.4519253347125,40.9420321846698,670116.226919313,0.0,1.0
2020-03-04,46.28,46.32,44.9,45.23,513653,41.543460853026,41.5793670421816,40.3046973271579,40.6009233876916,572216.670250487,0.0,1.0
2020-03-05,44.95,45.72,44.59,45.13,406719,40.3495800636024,41.0407742048477,40.0264243612021,40.5111579148026,453090.689449118,0.0,1.0
2020-03-06,44.47,44.64,43.46,43.59,360266,39.9187057937353,40.0713070976466,39.0120745175564,39.1287696323121,401341.393751154,0.0,1.0
2020-03-09,41.45,43.76,41.12,41.16,781820,37.2077885124877,39.2813709362234,36.911562451954,36.9474686411096,870958.481962015,0.0,1.0
2020-03-10,43.2,43.23,41.16,42.85,2320995,38.7786842880451,38.8056139299118,36.9474686411096,38.4645051329336,2585621.09160859,0.0,1.0
2020-03-11,41.28,42.32,40.81,42.12,934971,37.0551872085764,37.9887481266219,36.6332894859981,37.8092171808439,1041570.8511403,0.0,1.0
2020-03-12,37.29,39.87,37.28,38.49,1686875,33.4735448403056,35.7894940408416,33.4645682930167,34.5507305149735,1879202.48811705,0.0,1.0
2020-03-13,40.59,40.67,37.51,39.46,695028,36.4358054456423,36.5076178239535,33.6710288806613,35.4214556019967,774270.972603792,0.0,1.0
2020-03-16,36.28,38.99,35.69,36.16,832540,32.5669135641267,34.9995578794184,32.0372972740817,32.4591949966599,927461.275706246,0.0,1.0
2020-03-17,38.67,39.06,36.27,37.07,853267,34.7123083661737,35.0623937104407,32.5579370168378,33.2760607999498,950551.445381651,0.0,1.0
2020-03-18,36.73,37.52,34.83,36.34,876074,32.9708581921272,33.6800054279502,31.2653142072363,32.6207728478601,975958.764327327,0.0,1.0
2020-03-19,36.53,37.39,35.51,36.76,948749,32.7913272463492,33.5633103131946,31.8757194228815,32.9977878339939,1056919.73702768,0.0,1.0
2020-03-20,34.75,37.14,34.75,36.95,612246,31.1935018289251,33.3388966309721,31.1935018289251,33.168342232483,682050.659675267,0.0,1.0
2020-03-23,33.65,34.86,33.21,34.61,1292244,30.2060816271462,31.292243849103,29.8111135464346,31.0678301668805,1439578.00077323,0.0,1.0
2020-03-24,36.48,36.52,35.0,35.31,1001763,32.8362099827937,32.8722145990029,31.5040391830532,31.7830749586745,1112927.29152205,0.1,1.0
2020-03-25,36.98,38.29,35.92,36.61,908142,33.2862676854088,34.4654188662602,32.3321453558649,32.9532249854736,1008917.29518601,0.0,1.0
2020-03-26,39.3,39.41,37.36,37.36,1159358,35.3745354255426,35.4735481201179,33.6283115393962,33.6283115393962,1288010.39651537,0.0,1.0
2020-03-27,38.19,39.3,37.88,38.01,958477,34.3754073257372,35.3745354255426,34.0963715501158,34.2133865527958,1064837.9023743,0.0,1.0
2020-03-30,39.5,39.55,38.4,38.6,1438372,35.5545585065886,35.5995642768501,34.5644315608355,34.7444546418815,1597986.20448265,0.0,1.0
2020-03-31,38.91,39.62,38.71,39.38,849060,35.0234904175028,35.6625723552162,34.8434673364568,35.446544657961,943279.045183057,0.0,1.0
2020-04-01,37.38,38.14,37.08,37.5,1511154,33.6463138475008,34.3304015554757,33.3762792259318,33.7543276961284,1678844.72504247,0.0,1.0
2020-04-02,38.35,38.39,37.06,37.16,569718,34.519425790574,34.5554304067832,33.3582769178272,33.4482884583502,632938.839497327,0.0,1.0
2020-04-03,37.86,38.49,37.47,38.23,421350,34.0783692420112,34.6454419473062,33.7273242339715,34.4114119419464,468106.642272491,0.0,1.0
2020-04-06,40.19,40.36,39.08,39.32,1102045,36.1756381361973,36.3286577550865,35.1765100363919,35.3925377336472,1224337.45006096,0.0,1.0
2020-04-07,40.09,41.38,40.09,41.38,917701,36.0856265956743,37.2467754684212,36.0856265956743,37.2467754684212,1019537.04454754,0.0,1.0
2020-04-08,41.39,41.57,40.24,40.58,593304,37.2557766224735,37.4177973954149,36.2206439064589,36.5266831442371,659142.14616551,0.0,1.0
2020-04-09,41.71,42.2,41.48,41.81,791046,37.5438135521471,37.9848701007098,37.3367870089442,37.6338250926701,878827.309702348,0.0,1.0
2020-04-13,41.25,41.55,40.79,41.55,564888,37.1297604657412,37.3997950873103,36.7157073793354,37.3997950873103,627572.860899544,0.0,1.0
2020-04-14,42.53,42.59,41.82,42.03,496300,38.2819081844358,38.3359151087496,37.6428262467224,37.8318504818207,551373.742873708,0.0,1.0
2020-04-15,41.6,41.83,41.3,41.59,427121,37.4448008575718,37.6518274007747,37.1747662360027,37.4357997035195,474518.042373486,0.0,1.0
2020-04-16,41.98,42.05,41.33,41.87,537856,37.7868447115592,37.8498527899253,37.2017696981597,37.6878320169839,597541.156250416,0.0,1.0
2020-04-17,42.9,42.97,42.32,42.85,602286,38.6149508843709,38.677958962737,38.0928839493374,38.5699451141094,669120.866613811,0.0,1.0
2020-04-20,42.11,42.76,42.08,42.4,446099,37.9038597142391,38.4889347276387,37.8768562520822,38.1648931817559,495602.005485027,0.0,1.0
2020-04-21,40.8,41.55,40.72,41.3,510552,36.8057189198584,37.482294635297,36.733550843545,37.2567693968175,565958.829532901,0.09,1.0
2020-04-22,41.52,41.8,41.17,41.38,426882,37.4552316066795,37.7078198737765,37.1394962728081,37.3289374731309,473208.678192747,0.0,1.0
2020-04-23,41.62,42.32,41.59,41.83,531249,37.5454417020713,38.1769123698139,37.5183786734537,37.7348829023941,588901.937962291,0.0,1.0
2020-04-24,42.24,42.31,41.6,41.86,409782,38.1047442935005,38.1678913602748,37.5273996829929,37.7619459310116,454252.928367044,0.0,1.0
2020-04-27,42.92,43.03,42.4,42.49,920421,38.7181729421648,38.8174040470958,38.2490804461274,38.33026953198,1020308.19943415,0.0,1.0
2020-04-28,42.91,43.51,42.79,43.47,767001,38.7091519326256,39.2504125049765,38.6008998181554,39.2143284668197,850238.542225991,0.0,1.0
2020-04-29,43.73,43.95,43.36,43.65,349131,39.4488747148384,39.6473369247004,39.1150973618888,39.376706638525,387019.876748404,0.0,1.0
2020-04-30,43.09,43.46,42.92,43.46,467178,38.8715301043309,39.2053074572806,38.7181729421648,39.2053074572806,517877.73637851,0.0,1.0
2020-05-01,41.99,42.53,41.86,42.53,316196,37.879219055021,38.3663535701367,37.7619459310116,38.3663535701367,350510.659174746,0.0,1.0
2020-05-04,42.09,42.1,41.55,41.91,668692,37.9694291504128,37.9784501599519,37.482294635297,37.8070509787075,741260.717102301,0.0,1.0
2020-05-05,42.43,42.82,42.34,42.44,310720,38.2761434747449,38.627962846773,38.1949543888923,38.2851644842841,344440.385136995,0.0,1.0
2020-05-06,42.11,42.7,42.11,42.64,256348,37.9874711694911,38.5197107323028,37.9874711694911,38.4655846750677,284167.751831547,0.0,1.0
2020-05-07,42.31,42.72,42.26,42.52,276112,38.1678913602748,38.5377527513812,38.1227863125788,38.3573325605975,306076.607945886,0.0,1.0
2020-05-08,43.16,43.21,42.67,42.8,639494,38.9346771711051,38.979782218801,38.4926477036853,38.6099208276946,708894.051405759,0.0,1.0
2020-05-11,43.23,43.42,42.79,42.81,255268,38.9978242378794,39.1692234191238,38.6008998181554,38.6189418372338,282970.546579397,0.0,1.0
2020-05-12,42.45,43.49,42.45,43.41,325489,38.2941854938233,39.2323704858981,38.2941854938233,39.1602024095846,360812.166960142,0.0,1.0
2020-05-13,41.78,42.51,41.45,42.42,564466,37.6897778546982,38.3483115510584,37.3920845399052,38.2671224652057,625723.759129565,0.0,1.0
2020-05-14,42.25,42.27,41.06,41.3,448119,38.1137653030397,38.131807322118,37.0402651678771,37.2567693968175,496750.389248213,0.0,1.0
2020-05-15,42.36,42.38,41.79,41.91,238613,38.2129964079706,38.231038427049,37.6987988642373,37.8070509787075,264508.089658515,0.0,1.0
2020-05-18,43.54,43.75,43.27,43.4,302366,39.277475533594,39.4669167339168,39.0339082760361,39.1511814000455,335179.78080694,0.0,1.0
2020-05-19,42.97,43.58,42.97,43.44,297468,38.7632779898607,39.3135595717507,38.7632779898607,39.1872654382022,329750.233283765,0.0,1.0
2020-05-20,43.52,43.71,43.36,43.4,273817,39.2594335145156,39.4308326957601,39.1150973618888,39.1511814000455,303532.546785069,0.0,1.0
2020-05-21,43.16,43.53,43.06,43.38,346430,38.9346771711051,39.2684545240548,38.8444670757133,39.1331393809671,384025.755094648,0.0,1.0
2020-05-22,43.22,43.25,42.97,43.16,356875,38.9888032283402,39.0158662569578,38.7632779898607,38.9346771711051,395604.28181567,0.0,1.0
2020-05-26,43.72,44.12,43.69,44.12,220889,39.5030007720735,39.8644188944164,39.4758944128978,39.8644188944164,244469.202117606,0.07,1.0
2020-05-27,44.48,44.49,43.75,44.16,319700,40.1896952045249,40.1987306575835,39.5301071312492,39.9005607066507,353828.411179365,0.0,1.0
2020-05-28,44.51,44.98,44.4,44.78,383488,40.2168015637007,40.6414678574535,40.1174115800564,40.4607587962821,424425.867207858,0.0,1.0
2020-05-29,44.78,44.83,44.0,44.5,297128,40.4607587962821,40.5059360615749,39.7559934577135,40.2077661106421,328846.819383492,0.0,1.0
2020-06-01,44.72,44.82,44.51,44.59,375423,40.4065460779307,40.4969006085164,40.2168015637007,40.2890851881692,415499.917454459,0.0,1.0
2020-06-02,45.1,45.11,44.71,44.78,483005,40.7498932941564,40.7589287472149,40.3975106248721,40.4607587962821,534566.44273284,0.0,1.0
2020-06-03,45.76,45.88,45.42,45.42,240847,41.3462331960221,41.4546586327249,41.0390277920306,41.0390277920306,266557.745847095,0.0,1.0
2020-06-04,45.66,45.83,45.39,45.54,340510,41.2558786654364,41.4094813674321,41.0119214328549,41.1474532287335,376859.907071271,0.0,1.0
2020-06-05,46.76,47.04,46.44,46.45,367724,42.2497785018792,42.5027711875192,41.9606440040049,41.9696794570635,406979.038700409,0.0,1.0
2020-06-08,47.13,47.15,46.67,46.81,357927,42.5840902650463,42.6021611711635,42.1684594243521,42.2949557671721,396136.195583974,0.0,1.0
2020-06-09,46.79,46.97,46.57,46.81,314207,42.2768848610549,42.4395230161092,42.0781048937663,42.2949557671721,347749.025935048,0.0,1.0
2020-06-10,46.63,47.02,46.45,46.8,1205173,42.1323176121178,42.484700281402,41.9696794570635,42.2859203141135,1333826.86201523,0.0,1.0
2020-06-11,44.04,45.75,44.03,45.62,655545,39.7921352699478,41.3371977429635,39.7830998168892,41.2197368532021,725525.323135993,0.0,1.0
2020-06-12,44.38,45.09,43.61,45.09,347231,40.0993406739392,40.7408578410978,39.4036107884292,40.7408578410978,384298.382990998,0.0,1.0
2020-06-15,44.73,44.92,43.4,43.51,201041,40.4155815309892,40.5872551391021,39.2138662741993,39.3132562578435,222502.401038194,0.0,1.0
2020-06-16,45.69,46.06,45.0,46.01,250950,41.2829850246121,41.6172967877792,40.6595387635707,41.5721195224863,277739.254881018,0.0,1.0
2020-06-17,45.58,45.94,45.46,45.82,221241,41.1835950409678,41.5088713510764,41.0751696042649,41.4004459143735,244858.778597854,0.0,1.0
2020-06-18,45.59,45.67,45.24,45.43,269623,41.1926304940264,41.2649141184949,40.8763896369764,41.0480632450892,298405.623107331,0.0,1.0
2020-06-19,45.35,46.15,45.17,46.07,221081,40.9757796206206,41.6986158653063,40.8131414655664,41.6263322408378,244681.69837956,0.0,1.0
2020-06-22,45.49,45.58,45.04,45.28,342390,41.1022759634406,41.1835950409678,40.6956805758049,40.9125314492106,378940.59963623,0.0,1.0
2020-06-23,45.57,45.91,45.52,45.69,229626,41.2829850246121,41.5909993960926,41.237688793512,41.3916959792523,253471.419611773,0.12,1.0
2020-06-24,44.58,45.3,44.28,45.3,717346,40.3861196488305,41.0383853766716,40.11434226223,41.0383853766716,791838.506845162,0.0,1.0
2020-06-25,45.02,45.02,44.13,44.56,630743,40.7847264825112,40.7847264825112,39.9784535689298,40.3680011563905,696242.253142888,0.0,1.0
2020-06-26,44.07,44.91,44.02,44.91,512070,39.9240980916097,40.685074774091,39.8788018605096,40.685074774091,565245.703189538,0.0,1.0
2020-06-29,44.83,44.83,44.1793,44.41,329262,40.6126008043309,40.6126008043309,40.0231156527945,40.2321124630902,363454.079957024,0.0,1.0
2020-06-30,45.49,45.67,44.84,44.87,547770,41.2105110548519,41.3735774868122,40.6216600505509,40.648837789211,604652.955330586,0.0,1.0
2020-07-01,45.51,45.78,45.46,45.64,1968359,41.228629547292,41.4732291952324,41.1833333161919,41.3463997481522,2172762.4486583,0.0,1.0
2020-07-02,45.76,46.28,45.73,46.06,441383,41.4551107027924,41.9261915062332,41.4279329641323,41.7268880893929,487218.240105664,0.0,1.0
2020-07-06,46.37,46.47,46.16,46.4,483653,42.0077247222133,42.0983171844135,41.817480551593,42.0349024608734,533877.751254183,0.0,1.0
2020-07-07,45.97,46.39,45.91,46.14,488633,41.6453548734127,42.0258432146534,41.5909993960926,41.799362059153,539374.897351169,0.0,1.0
2020-07-08,46.17,46.27,45.8,46.13,315444,41.826539797813,41.9171322600132,41.4913476876724,41.790302812933,348201.155304784,0.0,1.0
2020-07-09,45.7,46.21,45.34,46.19,491317,41.4007552254723,41.8627767826931,41.0746223615517,41.8446582902531,542337.616251633,0.0,1.0
2020-07-10,46.12,46.15,45.53,45.75,547108,41.7812435667129,41.808421305373,41.246748039732,41.4460514565724,603922.21020685,0.0,1.0
2020-07-13,46.01,46.84,45.91,46.36,3495960,41.6815918582928,42.4335092945541,41.5909993960926,41.9986654759933,3858996.56008455,0.0,1.0
2020-07-14,46.74,46.77,45.77,45.83,836258,42.3429168323539,42.370094571014,41.4641699490124,41.5185254263325,923098.875657384,0.0,1.0
2020-07-15,47.08,47.27,46.89,47.18,389591,42.6509312038345,42.8230568820148,42.4788055256542,42.7415236660346,430047.920697004,0.0,1.0
2020-07-16,47.09,47.17,46.86,46.93,293532,42.6599904500545,42.7324644198146,42.4516277869941,42.5150425105342,324013.712478043,0.0,1.0
2020-07-17,47.34,47.45,47.14,47.31,491686,42.8864716055549,42.986123313975,42.7052866811546,42.8592938668948,542744.934908217,0.0,1.0
2020-07-20,47.36,47.44,47.04,47.34,289858,42.9045900979949,42.977064067755,42.6146942189544,42.8864716055549,319958.187425768,0.0,1.0
2020-07-21,47.47,47.77,47.36,47.62,363102,43.0042418064151,43.2760191930156,42.9045900979949,43.1401304997153,400808.181146186,0.0,1.0
2020-07-22,47.75,47.79,47.45,47.49,340001,43.2579007005755,43.2941376854556,42.986123313975,43.0223602988551,375308.267092675,0.0,1.0
2020-07-23,47.3,47.84,47.185,47.75,387248,42.8502346206748,43.3394339165557,42.7460532891446,43.2579007005755,427461.612804386,0.0,1.0
2020-07-24,46.93,47.13,46.7523,47.13,278213,42.5150425105342,42.6962274349345,42.3540597052045,42.6962274349345,307103.917084521,0.0,1.0
2020-07-27,47.31,47.35,46.93,46.99,608667,42.8592938668948,42.8955308517749,42.5150425105342,42.5693979878543,671873.77980211,0.0,1.0
2020-07-28,47.04,47.355,47.03,47.23,325917,42.6645200731645,42.9502199843687,42.6554502347136,42.8368470037321,359341.571256607,0.055,1.0
2020-07-29,47.44,47.575,47.1,47.11,373548,43.0273136112016,43.1497564302891,42.71893910387,42.728008942321,411857.390868728,0.0,1.0
2020-07-30,47.37,47.44,46.92,47.1705,396613,42.9638247420451,43.0273136112016,42.5556820117533,42.7828814649491,437287.83279423,0.0,1.0
2020-07-31,47.52,47.55,46.775,47.4404,301121,43.099872318809,43.1270818341618,42.4241693542149,43.0276764047396,332002.60581179,0.0,1.0
2020-08-03,48.0,48.1,47.82,47.86,241074,43.5352245644536,43.6259229489628,43.3719674723369,43.4082468261406,265797.457478792,0.0,1.0
2020-08-04,48.17,48.17,47.84,47.84,217131,43.6894118181193,43.6894118181193,43.3901071492387,43.3901071492387,239398.971850252,0.0,1.0
2020-08-05,48.36,48.39,48.22,48.38,268919,43.861738748687,43.8889482640397,43.734761010374,43.8798784255888,296498.114552955,0.0,1.0
2020-08-06,48.53,48.535,48.21,48.35,241310,44.0159260023527,44.0204609215782,43.725691171923,43.852668910236,266057.660569814,0.0,1.0
2020-08-07,48.73,48.75,48.39,48.47,322357,44.1973227713713,44.2154624482731,43.8889482640397,43.9615069716472,355416.473781871,0.0,1.0
2020-08-10,49.1,49.15,48.77,48.77,224898,44.5329067940556,44.5782559863103,44.233602125175,44.233602125175,247962.520189093,0.0,1.0
2020-08-11,48.87,49.45,48.79,49.37,316865,44.3243005096843,44.8503511398381,44.2517418020769,44.7777924322307,349361.239138262,0.0,1.0
2020-08-12,49.53,49.64,49.21,49.21,247479,44.9229098474455,45.0226780704057,44.6326750170158,44.6326750170158,272859.325266905,0.0,1.0
2020-08-13,49.4301,49.555,49.28,49.47,233110,44.8323021613207,44.9455844435728,44.6961638861723,44.8684908167399,257016.705712276,0.0,1.0
2020-08-14,49.48,49.61,49.3109,49.51,241557,44.8775606551909,44.9954685550529,44.7241896869857,44.9047701705436,266329.99177101,0.0,1.0
2020-08-17,49.65,49.7533,49.575,49.67,425260,45.0317479088566,45.1254393400547,44.9637241204747,45.0498875857585,468872.73935568,0.0,1.0
2020-08-18,49.61,49.8,49.475,49.8,492250,44.9954685550529,45.1677954856206,44.8730257359654,45.1677954856206,542732.930319883,0.0,1.0
2020-08-19,49.52,49.86,49.481,49.78,344650,44.9138400089946,45.2222145163261,44.878467639036,45.1496558087187,379995.7428842,0.0,1.0
2020-08-20,49.56,49.6,49.2682,49.41,185385,44.9501193627983,44.986398716602,44.6854614768002,44.8140717860344,204397.245885935,0.0,1.0
2020-08-21,49.75,49.8158,49.46,49.56,171499,45.1224462933659,45.182125830373,44.859420978289,44.9501193627983,189087.160623524,0.0,1.0
2020-08-24,50.21,50.22,49.9915,50.22,298584,45.5396588621086,45.5487287005595,45.3414828919558,45.5487287005595,329205.422583305,0.0,1.0
2020-08-25,50.2,50.39,50.0,50.39,306532,45.5940778928142,45.7666451198985,45.4124281800938,45.7666451198985,337497.918834437,0.07,1.0
2020-08-26,50.4,50.44,50.0701,50.31,1646096,45.7757276055345,45.8120575480786,45.4760964044023,45.6939852348104,1812384.91968764,0.0,1.0
2020-08-27,50.5,50.76,50.345,50.5,402271,45.8665524618947,46.1026970884312,45.7257739345364,45.8665524618947,442908.49016562,0.0,1.0
2020-08-28,50.76,50.765,50.4,50.65,243285,46.1026970884312,46.1072383312492,45.7757276055345,46.002789746435,267861.695299793,0.0,1.0
2020-08-31,50.62,50.82,50.5887,50.77,227071,45.975542289527,46.1571920022473,45.9471141094862,46.1117795740672,250009.754047389,0.0,1.0
2020-09-01,50.92,50.96,50.53,50.69,296310,46.2480168586075,46.2843468011516,45.8937999188028,46.0391196889791,326243.290520507,0.0,1.0
2020-09-02,51.78,51.87,51.0,51.2,292943,47.0291106233051,47.1108529940293,46.3206767436957,46.502326456416,322536.155563258,0.0,1.0
2020-09-03,50.16,51.67,49.79,51.55,353269,45.5577479502701,46.9292032813089,45.2216959817374,46.8202134536767,388956.299142415,0.0,1.0
2020-09-04,49.9,50.51,49.09,50.3,410557,45.3216033237336,45.8756349475307,44.5859219872161,45.6849027491744,452031.543404636,0.0,1.0
2020-09-08,48.7,49.39,48.6028,49.27,373265,44.2317050474114,44.8583965562967,44.1434232870293,44.7494067286644,410972.298728146,0.0,1.0
2020-09-09,49.6,50.01,49.16,49.17,267972,45.049128754653,45.4215106657298,44.6494993866682,44.6585818723042,295042.580565494,0.0,1.0
2020-09-10,48.82,49.8696,48.67,49.86,265631,44.3406948750436,45.2939925674001,44.2044575905033,45.2852733811895,292465.092316333,0.0,1.0
2020-09-11,49.15,49.412,48.74,49.11,213200,44.6404169010322,44.8783780246959,44.2680349899554,44.6040869584881,234737.503084513,0.0,1.0
2020-09-14,49.81,49.97,49.47,49.57,268696,45.2398609530094,45.3851807231857,44.9310564413848,45.021881297745,295839.71917822,0.0,1.0
2020-09-15,50.0,50.26,49.8662,50.13,200332,45.4124281800938,45.6485728066303,45.2909045222839,45.530500493362,220569.57536551,0.0,1.0
2020-09-16,49.82,50.39,49.81,50.15,469723,45.2489434386455,45.7666451198985,45.2398609530094,45.5486654646341,517174.503571138,0.0,1.0
2020-09-17,49.58,49.869,49.055,49.15,214774,45.030963783381,45.293447618262,44.55413328749,44.6404169010322,236470.508853064,0.0,1.0
2020-09-18,49.16,49.73,48.84,49.73,358900,44.6494993866682,45.1672010679213,44.3588598463156,45.1672010679213,395156.143794708,0.0,1.0
2020-09-21,48.51,48.67,47.8712,48.67,335976,44.059137820327,44.2044575905033,43.4789486378981,44.2044575905033,369916.357112206,0.0,1.0
2020-09-22,48.86,48.96,48.36,48.68,258265,44.4406022170398,44.5315571949707,43.9858273273853,44.2768832567642,283948.175102847,0.07,1.0
2020-09-23,47.99,49.06,47.93,49.06,938957,43.6492939090409,44.6225121729016,43.5947209222824,44.6225121729016,1032331.6231392,0.0,1.0
2020-09-24,48.14,48.61,47.61,47.8,3864081,43.7857263759373,44.2132147722125,43.3036649929035,43.4764794509722,4248344.71724618,0.0,1.0
2020-09-25,48.84,48.9399,47.96,48.12,3567236,44.4224112214536,44.5132752444066,43.6220074156617,43.7675353803511,3921979.95222419,0.0,1.0
2020-09-28,49.52,49.635,49.25,49.34,367631,45.0409050713838,45.1455032960043,44.7953266309703,44.8771861111081,404190.08212973,0.0,1.0
2020-09-29,49.21,49.61,49.11,49.51,263979,44.758944639798,45.1227645515216,44.6679896618671,45.0318095735907,290230.404102277,0.0,1.0
2020-09-30,49.57,49.98,49.2701,49.34,259451,45.0863825603492,45.4592979698659,44.8136085815344,44.8771861111081,285252.11692877,0.0,1.0
2020-10-01,49.695,49.9355,49.4341,49.9,266438,45.2000762827628,45.4188230046867,44.9627747453411,45.3865339875212,292933.939473225,0.0,1.0
2020-10-02,49.3,49.63,48.83,48.94,229945,44.8408041199358,45.1409555471078,44.4133157236605,44.5133661993845,252811.891367488,0.0,1.0
2020-10-05,50.11,50.1899,49.61,49.74,332887,45.5775394411761,45.6502124685429,45.1227645515216,45.2410060228317,365990.963411463,0.0,1.0
2020-10-06,49.56,50.5316,49.53,50.19,243207,45.0772870625561,45.9610056281328,45.0500005691769,45.6503034235208,267392.731582825,0.0,1.0
2020-10-07,50.44,50.59,50.02,50.02,258268,45.8776908683481,46.0141233352444,45.4956799610383,45.4956799610383,283951.473437989,0.0,1.0
2020-10-08,50.8,50.8266,50.5899,50.74,311299,46.2051287888993,46.229322813029,46.0140323802665,46.1505558021408,342256.143733535,0.0,1.0
2020-10-09,51.2,51.3396,51.01,51.01,353779,46.568948700623,46.6959218498145,46.3961342425542,46.3961342425542,388960.569336573,0.0,1.0
2020-10-12,51.79,51.9959,51.49,51.61,205129,47.1055830704153,47.292859369975,46.8327181366226,46.9418641101397,225528.063077351,0.0,1.0
2020-10-13,51.53,51.8,51.37,51.8,355589,46.8691001277949,47.1146785682084,46.7235721631055,47.1146785682084,390950.56487192,0.0,1.0
2020-10-14,51.32,51.78,51.23,51.65,308089,46.67809467414,47.0964875726222,46.5962351940022,46.978246101312,338726.925132175,0.0,1.0
2020-10-15,51.27,51.35,50.7,50.85,177850,46.6326171851746,46.7053811675193,46.1141738109684,46.2506062778648,195536.301636077,0.0,1.0
2020-10-16,51.39,51.8,51.31,51.31,201288,46.7417631586917,47.1146785682084,46.6689991763469,46.6689991763469,221305.094651238,0.0,1.0
2020-10-19,50.56,51.6182,50.47,51.48,269268,45.9868368418652,46.94932241833,45.9049773617273,46.8236226388295,296045.368956666,0.0,1.0
2020-10-20,50.72,51.1799,50.62,50.9,227355,46.1323648065546,46.5506667500588,46.0414098286237,46.2960837668302,249964.328695363,0.0,1.0
2020-10-21,50.48,50.9,50.46,50.62,238641,45.9140728595204,46.2960837668302,45.8958818639343,46.0414098286237,262372.665497526,0.0,1.0
2020-10-22,50.64,50.725,50.22,50.51,241600,46.0596008242099,46.1369125554512,45.6775899169001,45.9413593528997,265625.92339205,0.0,1.0
2020-10-23,50.68,50.79,50.42,50.74,206525,46.0959828153822,46.1960332911062,45.8594998727619,46.1505558021408,227062.888363176,0.0,1.0
2020-10-26,49.77,50.2301,49.28,50.15,335470,45.268292516211,45.6867763696711,44.8226131243496,45.6139214323485,368830.829968258,0.0,1.0
2020-10-27,49.28,49.8,49.28,49.8,226008,44.918115851177,45.39208947623,44.918115851177,45.39208947623,247955.06287266,0.105,1.0
2020-10-28,47.79,48.66,47.7,48.53,387971,43.5599991178521,44.3529934520754,43.4779652212083,44.2345000458121,425645.878454606,0.0,1.0
2020-10-29,48.17,48.61,47.46,47.79,655946,43.906364459237,44.307419065051,43.2592081634915,43.5599991178521,719643.250110922,0.0,1.0
2020-10-30,47.73,48.0031,47.2,47.83,392068,43.5053098534229,43.7542371553498,43.022221350965,43.5964586274715,430140.727719186,0.0,1.0
2020-11-02,48.48,48.66,48.0533,48.38,270835,44.1889256587878,44.3529934520754,43.7999938399222,44.0977768847391,297135.098992587,0.0,1.0
2020-11-03,49.41,49.6207,48.88,48.97,448494,45.0366092574403,45.2286597243608,44.5535207549824,44.6355546516262,492046.113270373,0.0,1.0
2020-11-04,50.1401,50.88,49.7225,49.99,689084,45.7020864567695,46.3764962359555,45.3214491763423,45.5652721469225,755999.197128171,0.0,1.0
2020-11-05,51.02,51.32,50.83,50.8726,336550,46.5041045196236,46.7775508417696,46.3309218489312,46.3697512266759,369231.515741892,0.0,1.0
2020-11-06,51.01,51.21,50.77,50.97,260077,46.4949896422187,46.6772871903161,46.276232584502,46.4585301325993,285332.416935386,0.0,1.0
2020-11-09,51.39,53.1685,51.3732,52.94,306947,46.8413549836036,48.462435930059,46.8260419895635,48.2541609813578,336753.843596573,0.0,1.0
2020-11-10,51.83,51.962,51.36,51.41,365143,47.2424095894177,47.362725971162,46.814010351389,46.8595847384134,400601.109352375,0.0,1.0
2020-11-11,52.08,52.17,51.79,52.12,318202,47.4702815245394,47.5523154211832,47.2059500797983,47.5067410341588,349101.788061511,0.0,1.0
2020-11-12,51.58,51.95,51.32,51.88,247310,47.0145376542961,47.3517881182761,46.7775508417696,47.287983976442,271325.645990573,0.0,1.0
2020-11-13,52.3,52.4015,51.87,51.88,216090,47.6708088274464,47.7633248331058,47.2788690990372,47.287983976442,237073.951082055,0.0,1.0
2020-11-16,52.9,52.919,52.4654,52.75,760403,48.2177014717383,48.2350197388076,47.8215688997229,48.0809783106653,834243.804084629,0.0,1.0
2020-11-17,52.67,52.8532,52.345,52.6,419621,48.0080592914264,48.1750438454836,47.7118257757683,47.9442551495924,460369.329571025,0.0,1.0
2020-11-18,52.04,52.78,52.03,52.73,210914,47.4338220149199,48.1083229428799,47.424707137515,48.0627485558556,231395.322867881,0.0,1.0
2020-11-19,52.19,52.2597,51.75,52.06,187865,47.5705451759929,47.6340758715048,47.1694905701788,47.4520517697296,206108.093016938,0.0,1.0
2020-11-20,51.9,52.26,51.9,52.26,206612,47.3062137312518,47.6343493178269,47.3062137312518,47.6343493178269,226675.566573953,0.0,1.0
2020-11-23,52.14,52.29,51.81,52.07,450755,47.5842174921002,47.7211110982339,47.2830515586059,47.5203338092377,493910.94229724,0.065,1.0
2020-11-24,52.78,52.92,52.35,52.48,234905,48.168296878271,48.2960642439958,47.7758685406875,47.8945096660034,257395.147919231,0.0,1.0
2020-11-25,52.6,52.84,52.49,52.84,216632,48.0040245509104,48.2230543207245,47.9036359064123,48.2230543207245,237372.664200587,0.0,1.0
2020-11-27,52.73,52.87,52.61,52.87,116690,48.1226656762264,48.2504330419512,48.0131507913193,48.2504330419512,127862.071095528,0.0,1.0
2020-11-30,52.61,52.65,52.26,52.64,234596,48.0131507913193,48.049655752955,47.6937323770072,48.0405295125461,257056.563807752,0.0,1.0
2020-12-01,53.04,53.39,52.98,53.11,212280,48.4055791289028,48.724997543215,48.3508216864493,48.4694628117653,232603.997361889,0.0,1.0
2020-12-02,53.02,53.08,52.86,53.02,212707,48.387326648085,48.4420840905385,48.2413068015423,48.387326648085,233071.878965777,0.0,1.0
2020-12-03,52.98,53.21,52.87,53.03,160233,48.3508216864493,48.5607252158544,48.2504330419512,48.3964528884939,175573.94153612,0.0,1.0
2020-12-04,53.54,53.56,53.1,53.1,289568,48.8618911493487,48.8801436301666,48.4603365713563,48.4603365713563,317291.663407233,0.0,1.0
2020-12-07,53.41,53.475,53.22,53.42,239951,48.7432500240328,48.8025705866908,48.5698514562634,48.7523762644417,262924.259331932,0.0,1.0
2020-12-08,53.64,53.7096,53.19,53.19,200404,48.9531535534379,49.016672186684,48.5424727350366,48.5424727350366,219590.971769889,0.0,1.0
2020-12-09,53.52,53.76,53.26,53.68,476502,48.8436386685309,49.0626684383449,48.606356417899,48.9896585150736,522122.997696131,0.0,1.0
2020-12-10,53.19,53.44,53.05,53.31,283227,48.5424727350366,48.7706287452596,48.4147053693117,48.6519876199436,310343.56680241,0.0,1.0
2020-12-11,53.14,53.2063,52.7601,52.95,309392,48.496841532992,48.5573485069031,48.1501356598572,48.3234429652226,339013.64213204,0.0,1.0
2020-12-14,52.8605,53.5959,52.8605,53.45,240886,48.2417631135627,48.9129068332346,48.2417631135627,48.7797549856685,263948.777598059,0.0,1.0
2020-12-15,53.6,53.6437,53.1824,53.29,173504,48.9166485918023,48.9565302623892,48.5355367923258,48.6337351391258,190115.526466351,0.0,1.0
2020-12-16,53.6232,53.81,53.51,53.66,266133,48.9378214695509,49.1082996403895,48.834512428122,48.9714060342558,291612.962266401,0.0,1.0
2020-12-17,53.938,53.95,53.7517,53.88,213131,49.2251155176237,49.2360670061144,49.0550936588055,49.172183323252,233536.473345283,0.0,1.0
2020-12-18,53.85,53.9612,53.465,53.92,313969,49.1448046020252,49.2462883953724,48.7934443462819,49.2086882848876,344028.850799486,0.0,1.0
2020-12-21,53.25,53.33,52.4801,53.15,311696,48.7386869038283,48.8119093442472,48.034012442847,48.6471588533047,340546.966986431,0.155,1.0
2020-12-22,53.1202,53.3401,53.07,53.28,313796,48.6198834942487,48.8211536773501,48.5739364128858,48.7661453189854,342841.345581829,0.0,1.0
2020-12-23,53.12,53.46,53.12,53.32,270533,48.6197004381476,48.9308958099279,48.6197004381476,48.8027565391949,295573.868832901,0.0,1.0
2020-12-24,53.45,53.45,53.13,53.29,162820,48.9217430048756,48.9217430048756,48.6288532432,48.7752981240378,177890.82042994,0.0,1.0
2020-12-28,53.68,53.8474,53.56,53.56,213110,49.1322575210799,49.2854754776565,49.0224238604516,49.0224238604516,232835.724983568,0.0,1.0
2020-12-29,53.61,53.91,53.45,53.86,267514,49.0681878857134,49.3427720372842,48.9217430048756,49.2970080120224,292275.426461706,0.0,1.0
2020-12-30,53.56,53.785,53.5599,53.7,288802,49.038578561369,49.2445845392687,49.0384870031566,49.1667600587288,315429.924230825,0.01765,1.0
2020-12-31,53.96,54.02,53.45,53.58,182171,49.4048114109685,49.4597463384084,48.9378645277291,49.056890203849,198967.405790312,0.0,1.0
2021-01-04,53.16,54.08,52.64,54.08,344836,48.6723457117695,49.5146812658483,48.1962430072902,49.5146812658483,376630.332726439,0.0,1.0
2021-01-05,53.43,53.51,52.95,53.15,340998,48.9195528852492,48.9927994551691,48.4800734657298,48.6631898905295,372438.464078721,0.0,1.0
2021-01-06,53.93,54.2368,53.12,53.12,268087,49.3773439472485,49.6582445428913,48.6357224268096,48.6357224268096,292804.97398657,0.0,1.0
2021-01-07,54.39,54.49,53.9009,54.05,785238,49.7985117242879,49.8900699366878,49.3507005074401,49.4872138021283,857637.976340762,0.0,1.0
2021-01-08,54.49,54.59,54.0,54.57,653887,49.8900699366878,49.9816281490876,49.4414346959284,49.9633165066077,714176.241388639,0.0,1.0
2021-01-11,54.41,54.6,54.25,54.3,469049,49.8168233667679,49.9907839703276,49.6703302269281,49.716109333128,512295.934690703,0.0,1.0
2021-01-12,54.35,54.47,54.05,54.42,220216,49.7618884393279,49.8717582942078,49.4872138021283,49.8259791880078,240520.20482689,0.0,1.0
2021-01-13,54.42,54.5671,54.31,54.42,219969,49.8259791880078,49.9606613184481,49.725265154368,49.8259791880078,240250.431102037,0.0,1.0
2021-01-14,54.36,54.65,54.31,54.59,336398,49.7710442605679,50.0365630765275,49.725265154368,49.9816281490876,367414.338028827,0.0,1.0
2021-01-15,54.15,54.3425,53.8,54.31,347645,49.5787720145282,49.755021573398,49.2583182711287,49.725265154368,379698.32622082,0.0,1.0
2021-01-19,54.35,54.45,54.2561,54.45,365692,49.7618884393279,49.8534466517278,49.6759152778845,49.8534466517278,399409.283356137,0.0,1.0
2021-01-20,54.75,54.86,54.3899,54.56,287905,50.1281212889274,50.2288353225673,49.7984201660755,49.9541606853677,314450.219651096,0.0,1.0
2021-01-21,54.82,54.91,54.6,54.9,203801,50.1922120376073,50.2746144287672,49.9907839703276,50.2654586075272,222591.720237971,0.0,1.0
2021-01-22,54.61,54.7491,54.39,54.6,193043,49.9999397915676,50.1272972650158,49.7985117242879,49.9907839703276,210841.818489108,0.0,1.0
2021-01-25,54.93,54.96,54.4,54.6,332644,50.3341272668271,50.3616172325654,49.8484712054505,50.0317376437058,363016.822028865,0.045,1.0
2021-01-26,54.87,55.06,54.77,55.0,622965,50.2791473353505,50.4532504516931,50.1875141162229,50.3982705202165,679846.245641622,0.0,1.0
2021-01-27,53.71,54.48,53.4891,54.48,487514,49.2162019934696,49.9217777807526,49.0137842124166,49.9217777807526,532027.581963239,0.0,1.0
2021-01-28,54.168,54.685,53.93,54.04,424476,49.6358821370743,50.1096258799643,49.4177950755505,49.5185916165909,463233.753043868,0.0,1.0
2021-01-29,53.02,53.9298,52.8491,53.92,315261,48.5839327814887,49.4176118091122,48.4273316099995,49.4086317536377,344046.627414419,0.0,1.0
2021-02-01,53.59,53.7699,53.14,53.62,460225,49.1062421305164,49.2710902917271,48.6938926444419,49.1337320962547,502246.897338398,0.0,1.0
2021-02-02,54.11,54.309,53.93,53.99,223562,49.5827348699802,49.7650849760443,49.4177950755505,49.4727750070271,243974.840268927,0.0,1.0
2021-02-03,53.98,54.1299,53.7901,54.05,223434,49.4636116851143,49.6009698805867,49.2896002019908,49.5277549385036,243835.152935863,0.0,1.0
2021-02-04,54.31,54.34,53.94,54.0,194600,49.7660013082356,49.7934912739739,49.4269583974632,49.4819383289398,212368.39854865,0.0,1.0
2021-02-05,54.45,54.66,54.43,54.64,227184,49.8942878150143,50.0867175751824,49.8759611711888,50.0683909313569,247927.555271719,0.0,1.0
2021-02-08,54.8,54.84,54.5739,54.74,361591,50.2150040819611,50.2516573696122,50.0078213735135,50.1600241504845,394606.894139799,0.0,1.0
2021-02-09,54.88,54.97,54.71,54.81,239216,50.2883106572633,50.3707805544782,50.1325341847462,50.2241674038739,261058.164579721,0.0,1.0
2021-02-10,54.77,55.065,54.5403,55.06,385737,50.1875141162229,50.4578321126495,49.9770326118866,50.4532504516931,420957.599953548,0.0,1.0
2021-02-11,54.83,55.08,54.59,55.04,218687,50.2424940476994,50.4715770955186,50.0225743217931,50.4349238078675,238654.717232316,0.0,1.0
2021-02-12,55.08,55.08,54.7733,54.78,192504,50.4715770955186,50.4715770955186,50.1905380124541,50.1966774381356,210081.018469729,0.0,1.0
2021-02-16,54.75,55.1915,54.73,55.19,306070,50.1691874723973,50.573748134846,50.1508608285718,50.572373636559,334016.42211606,0.0,1.0
2021-02-17,54.92,54.95,54.53,54.64,532813,50.3249639449143,50.3524539106526,49.9675943903164,50.0683909313569,581462.710873082,0.0,1.0
2021-02-18,54.79,54.8841,54.5,54.64,389536,50.2058407600484,50.2920676192475,49.9401044245781,50.0683909313569,425103.476346592,0.0,1.0
2021-02-19,54.68,55.0,54.62,55.0,226555,50.1050442190079,50.3982705202165,50.0500642875313,50.3982705202165,247241.122986585,0.0,1.0
2021-02-22,54.33,54.5391,54.17,54.43,253250,49.8438895444941,50.0357238405323,49.6971009870283,49.9356323929102,276043.314952733,0.065,1.0
2021-02-23,54.37,54.58,53.93,54.21,347767,49.8805866838605,50.0732466655345,49.4769181508295,49.7337981263947,379067.149106287,0.0,1.0
2021-02-24,54.92,54.975,54.145,54.26,302236,50.3851723501494,50.4356309167783,49.6741652749242,49.7796695506028,329438.212588565,0.0,1.0
2021-02-25,54.0,54.8804,53.84,54.87,918278,49.5411381447208,50.3488421821766,49.394349587255,50.3393009259413,1000925.97499769,0.0,1.0
2021-02-26,53.61,54.19,53.54,54.19,337426,49.1833410358978,49.7154495567115,49.1191210420065,49.7154495567115,367795.425829184,0.0,1.0
2021-03-01,54.65,54.89,54.11,54.11,343922,50.1374666594258,50.3576494956245,49.6420552779786,49.6420552779786,374876.086733164,0.0,1.0
2021-03-02,54.31,54.72,54.2709,54.72,249910,49.8255409748109,50.2016866533171,49.7896695210801,50.2016866533171,272402.704204689,0.0,1.0
2021-03-03,53.86,54.289,53.84,54.22,278528,49.4126981569382,49.8062749766435,49.394349587255,49.7429724112363,303596.416296761,0.0,1.0
2021-03-04,53.1,54.1,52.645,53.77,402052,48.7154525089755,49.632880993137,48.298022548682,49.3301295933637,438237.973794179,0.0,1.0
2021-03-05,54.46,54.58,53.2899,53.6,331489,49.9631552474351,50.0732466655345,48.8896721781177,49.1741667510562,361324.076724053,0.0,1.0
2021-03-08,54.66,55.3561,54.44,54.47,237263,50.1466409442674,50.7852629120922,49.9448066777519,49.9723295322767,258617.433506931,0.0,1.0
2021-03-09,55.04,55.5,54.96,54.96,319241,50.4952637682488,50.917280870963,50.4218694895158,50.4218694895158,347973.717310268,0.0,1.0
2021-03-10,55.47,55.6839,55.2401,55.3,362918,50.8897580164382,51.0859959692003,50.6788412079295,50.7337951741307,395581.787861859,0.0,1.0
2021-03-11,55.62,55.94,55.51,55.64,764033,51.0273722890624,51.3209494039941,50.9264551558047,51.0457208587457,832798.428640795,0.0,1.0
2021-03-12,55.83,55.83,55.52,55.62,393639,51.2200322707363,51.2200322707363,50.9356294406463,51.0273722890624,429067.776721338,0.0,1.0
2021-03-15,56.19,56.21,55.5922,55.77,229833,51.5503065250345,51.5686550947177,51.0018677772027,51.1649865616867,250518.70959736,0.0,1.0
2021-03-16,56.26,56.42,56.185,56.24,392013,51.6145265189258,51.7613150763916,51.5457193826137,51.5961779492426,427295.431488906,0.0,1.0
2021-03-17,56.34,56.4291,55.89,56.03,215359,51.6879207976587,51.7696636755975,51.275077979786,51.4035179675686,234742.003020358,0.0,1.0
2021-03-18,55.94,56.39,55.89,56.16,319541,51.3209494039941,51.7337922218668,51.275077979786,51.5227836705096,348300.718275661,0.0,1.0
2021-03-19,55.82,56.09,55.625,56.03,463539,51.2108579858947,51.4585636766183,51.0319594314832,51.4035179675686,505259.001657946,0.0,1.0
2021-03-22,56.37,56.4396,55.83,55.89,215398,51.7154436521835,51.7792966746812,51.2200322707363,51.275077979786,234784.513145859,0.0,1.0
2021-03-23,56.02,56.4853,55.8733,56.35,208042,51.394343682727,51.8212231564074,51.2597569241005,51.6970950825003,226766.449474418,0.0,1.0
2021-03-24,55.97,56.4801,55.935,56.1,511636,51.3484722585189,51.8164525282897,51.3163622615733,51.4677379614599,557684.886432997,0.0,1.0
2021-03-25,56.26,56.38,55.55,55.75,412769,51.7294436108518,51.8397801418384,51.0766191358482,51.2605133541591,448920.040870658,0.12526,1.0
2021-03-26,57.46,57.49,56.35,56.35,440489,52.8328089207172,52.8603930534638,51.8121960090917,51.8121960090917,479067.807618971,0.0,1.0
2021-03-29,57.54,57.6903,57.2201,57.32,226295,52.9063666080415,53.0445631131021,52.6122278058533,52.7040829678995,246114.317327187,0.0,1.0
2021-03-30,57.16,57.44,57.039,57.42,288351,52.5569675932508,52.8144194988861,52.4457115911727,52.796030077055,313605.291834162,0.0,1.0
2021-03-31,57.19,57.4296,57.1606,57.21,383026,52.5845517259975,52.8048569995339,52.5575192759058,52.6029411478286,416572.09619551,0.0,1.0
2021-04-01,57.5,57.52,57.1174,57.3,729615,52.8695877643793,52.8879771862104,52.5177981247506,52.6856935460684,793515.97532723,0.0,1.0
2021-04-05,58.2,58.35,57.75,57.75,374087,53.5132175284674,53.6511381922006,53.0994555372679,53.0994555372679,406850.20272642,0.0,1.0
2021-04-06,58.0199,58.27,57.96,58.12,304278,53.3476207848785,53.5775805048762,53.2925444664944,53.4396598411431,330927.206733165,0.0,1.0
2021-04-07,58.0,58.12,57.87,58.04,268079,53.3293233101565,53.4396598411431,53.2097920682545,53.3661021538187,291557.834131355,0.0,1.0
2021-04-08,58.1005,58.13,57.99,58.07,449904,53.4217301548578,53.4488545520586,53.320128599241,53.3936862865654,489307.390012022,0.0,1.0
2021-04-09,58.49,58.4973,58.12,58.12,205046,53.7798641450182,53.7865762839866,53.4396598411431,53.4396598411431,223004.292232132,0.0,1.0
2021-04-12,58.51,58.53,58.35,58.46,313077,53.7982535668493,53.8166429886804,53.6511381922006,53.7522800122716,340496.838754032,0.0,1.0
2021-04-13,58.44,58.51,58.26,58.38,186566,53.7338905904405,53.7982535668493,53.5683857939607,53.6787223249472,202905.78106659,0.0,1.0
2021-04-14,58.36,58.545,58.287,58.44,422880,53.6603329031161,53.8304350550537,53.5932115134327,53.7338905904405,459916.580177736,0.0,1.0
2021-04-15,58.94,58.9799,58.53,58.53,803307,54.1936261362177,54.2303130327707,53.8166429886804,53.8166429886804,873662.051345148,0.0,1.0
2021-04-16,59.3333,59.43,59.15,59.16,260930,54.5552541165261,54.6441669710794,54.3867150654441,54.3959097763597,283782.712035983,0.0,1.0
2021-04-19,59.01,59.33,58.87,59.3,414075,54.2579891126265,54.5522198619239,54.1292631598089,54.5246357291773,450340.422666231,0.0,1.0
2021-04-20,58.89,58.96,58.68,58.76,395762,54.14765258164,54.2120155580488,53.9545636524136,54.0281213397379,430423.537656784,0.0,1.0
2021-04-21,59.33,59.365,58.91,58.93,447404,54.5522198619239,54.5844013501283,54.1660420034711,54.1844314253022,486588.435579455,0.0,1.0
2021-04-22,58.74,59.225,58.6073,59.13,286452,54.0097319179068,54.4556753973107,53.8877181040575,54.368325643613,311539.974047183,0.0,1.0
2021-04-23,59.07,59.24,58.59,58.78,219366,54.3131573781198,54.469467463684,53.8718112541737,54.046510761569,238578.463221881,0.0,1.0
2021-04-26,58.79,59.05,58.705,59.0,214785,54.1384578707244,54.3778863287341,54.060183182529,54.3318423945015,233239.191632538,0.09,1.0
2021-04-27,58.78,58.92,58.66,58.75,289651,54.1292490838779,54.2581720997293,54.0187436417196,54.1016227233383,314537.631098803,0.0,1.0
2021-04-28,58.51,58.69,58.44,58.69,259416,53.8806118390217,54.0463700022592,53.816150331096,54.0463700022592,281704.858982455,0.0,1.0
2021-04-29,58.79,58.815,58.37,58.7,276843,54.1384578707244,54.1614798378408,53.7516888231704,54.0555787891057,300629.175822925,0.0,1.0
2021-04-30,58.5,58.57,58.36,58.45,195746,53.8714030521752,53.9358645601009,53.7424800363238,53.8253591179426,212564.372769527,0.0,1.0
2021-05-03,59.01,59.15,58.79,58.92,246709,54.341051181348,54.4699741971994,54.1384578707244,54.2581720997293,267906.081562827,0.0,1.0
2021-05-04,58.985,58.985,58.61,58.83,281771,54.3180292142317,54.3180292142317,53.972699707487,54.1752930181105,305980.586472481,0.0,1.0
2021-05-05,59.09,59.3003,58.9289,59.17,251574,54.4147214761202,54.6083822635026,54.2663679200227,54.4883917708924,273189.079292149,0.0,1.0
2021-05-06,59.67,59.67,59.07,59.09,239157,54.9488311132187,54.9488311132187,54.3963039024272,54.4147214761202,259705.21848948,0.0,1.0
2021-05-07,60.08,60.11,59.63,59.7,302636,55.3263913739262,55.3540177344658,54.9119959658326,54.9764574737583,328638.294102963,0.0,1.0
2021-05-10,59.97,60.54,59.925,60.2,252842,55.2250947186145,55.7499955688664,55.1836551778051,55.4368968160846,274566.025051816,0.0,1.0
2021-05-11,59.29,59.57,58.97,59.56,322568,54.5988972130507,54.8567432447534,54.3042160339619,54.8475344579069,350282.838962333,0.0,1.0
2021-05-12,58.28,59.1,58.21,58.9068,253793,53.6688097415516,54.4239302629667,53.6043482336259,54.2460165010919,275598.734371566,0.0,1.0
2021-05-13,59.15,59.3999,58.3049,58.32,294926,54.4699741971994,54.700101780494,53.6917396207995,53.7056448889377,320265.855769341,0.0,1.0
2021-05-14,59.68,59.81,59.3,59.45,178966,54.9580399000652,55.0777541290701,54.6081059998972,54.7462378025951,194342.645760686,0.0,1.0
2021-05-17,59.42,59.65,59.285,59.57,228364,54.7186114420556,54.9304135395256,54.5942928196275,54.8567432447534,247984.890741779,0.0,1.0
2021-05-18,58.95,59.46,58.95,59.46,218415,54.2857984602689,54.7554465894417,54.2857984602689,54.7554465894417,237181.078941364,0.0,1.0
2021-05-19,58.75,58.81,58.055,58.42,270994,54.1016227233383,54.1568754444175,53.4616120375048,53.797732757403,294277.633434682,0.0,1.0
2021-05-20,59.25,59.4889,58.83,58.83,171389,54.5620620656646,54.7820599834281,54.1752930181105,54.1752930181105,186114.634703118,0.0,1.0
2021-05-21,59.3,59.687,59.2,59.49,149122,54.6081059998972,54.9644860508578,54.516018131432,54.7830729499812,161934.468117547,0.0,1.0
2021-05-24,59.59,59.7334,59.43,59.6,172342,54.9304135395257,55.0626005054858,54.782924595637,54.9396315985187,186961.268234586,0.06,1.0
2021-05-25,59.34,59.6216,59.26,59.59,161459,54.6999620646997,54.9595426059437,54.6262175927553,54.9304135395257,175155.09514737,0.0,1.0
2021-05-26,59.31,59.44,59.22,59.43,167860,54.6723078877205,54.79214265463,54.5893453567832,54.782924595637,182099.073272085,0.0,1.0
2021-05-27,59.32,59.64,59.3,59.49,260451,54.6815259467136,54.9765038344909,54.6630898287275,54.8382329495953,282544.29722857,0.0,1.0
2021-05-28,59.46,59.5599,59.38,59.5,295374,54.8105787726161,54.9026671819566,54.7368343006718,54.8474510085883,320429.713265035,0.0,1.0
2021-06-01,59.22,59.77,59.15,59.77,325641,54.5893453567832,55.0963386014004,54.5248189438319,55.0963386014004,353264.174427469,0.0,1.0
2021-06-02,59.35,59.53,59.155,59.28,1112478,54.7091801236927,54.8751051855674,54.5294279733284,54.6446537107414,1206846.25780759,0.0,1.0
2021-06-03,59.34,59.4,58.9,59.03,291622,54.6999620646997,54.7552704186579,54.2943674690059,54.4142022359154,316359.442069295,0.0,1.0
2021-06-04,59.77,59.78,59.5576,59.58,178813,55.0963386014004,55.1055566603934,54.9005470283882,54.9211954805326,193981.184254744,0.0,1.0
2021-06-07,59.63,59.8087,59.51,59.8087,186642,54.9672857754978,55.1320124897034,54.8566690675813,55.1320124897034,202474.295446494,0.0,1.0
2021-06-08,59.52,59.8246,59.27,59.8246,217970,54.8658871265744,55.1466692035024,54.6354356517484,55.1466692035024,236459.758138427,0.0,1.0
2021-06-09,59.47,59.6982,59.46,59.59,187920,54.8197968316092,55.0301529378303,54.8105787726161,54.9304135395257,203860.704451866,0.0,1.0
2021-06-10,59.77,59.9007,59.54,59.68,180083,55.0963386014004,55.2168186324394,54.8843232445604,55.013376070463,195358.914643494,0.0,1.0
2021-06-11,59.7,59.86,59.4786,59.85,940921,55.0318121884491,55.1793011323377,54.8277243623432,55.1700830733447,1020736.57882904,0.0,1.0
2021-06-14,59.66,59.74,59.3201,59.73,287184,54.9949399524769,55.0686844244213,54.6816181273035,55.0594663654282,311544.979498215,0.0,1.0
2021-06-15,59.64,59.77,59.4914,59.77,166540,54.9765038344909,55.0963386014004,54.8395234778543,55.0963386014004,180667.101529447,0.0,1.0
2021-06-16,59.14,59.65,58.92,59.65,369380,54.5156008848389,54.9857218934839,54.312803586992,54.9857218934839,400713.425981429,0.0,1.0
2021-06-17,58.99,59.1701,58.65,59.02,214978,54.3773299999432,54.5433472424079,54.0639159941799,54.4049841769224,233213.955521782,0.0,1.0
2021-06-18,58.14,58.62,58.11,58.62,225620,53.5937949855348,54.0362618172008,53.5661408085557,54.0362618172008,244758.685283259,0.0,1.0
2021-06-21,59.01,59.03,58.4,58.45,215634,54.3957661179293,54.4142022359154,53.8334645193539,53.8795548143191,233925.602084789,0.0,1.0
2021-06-22,59.24,59.29,58.9016,59.05,258422,54.6077814747693,54.6538717697345,54.2958423584448,54.4326383539015,280343.183087803,0.0,1.0
2021-06-23,58.83,59.25,58.83,59.24,216631,54.2298410560546,54.6169995337623,54.2298410560546,54.6077814747693,235007.174681312,0.0,1.0
2021-06-24,59.14,59.14,58.9,59.0,149359,54.658480799231,54.658480799231,54.4366675528357,54.5290897388337,161605.136674861,0.155,1.0
2021-06-25,59.39,59.4393,59.14,59.14,283117,54.889536264226,54.9351004019231,54.658480799231,54.658480799231,306330.127277075,0.0,1.0
2021-06-28,59.45,59.49,59.32,59.46,201121,54.9449895758248,54.981958450224,54.8248407340274,54.9542317944246,217611.169686358,0.0,1.0
2021-06-29,59.4701,59.6092,59.4,59.52,242197,54.9635664352104,55.0921256959337,54.8987784828258,55.0096851060235,262055.043802124,0.0,1.0
2021-06-30,59.67,59.74,59.4128,59.46,372260,55.1483183850205,55.2130139152191,54.9106085226336,54.9542317944246,402782.076597887,0.0,1.0
2021-07-01,59.93,59.97,59.73,59.75,188376,55.3886160686153,55.4255849430146,55.2037716966193,55.2222561338189,203821.190730145,0.0,1.0
2021-07-02,60.35,60.43,60.04,60.06,134420,55.776789249807,55.8507269986055,55.4902804732132,55.5087649104128,145441.268834385,0.0,1.0
2021-07-06,60.05,60.31,59.69,60.26,259440,55.499522691813,55.7398203754078,55.1668028222201,55.6936092824088,280711.819568462,0.0,1.0
2021-07-07,60.47,60.515,60.05,60.05,312140,55.8876958730047,55.9292858567038,55.499522691813,55.499522691813,337732.760407415,0.0,1.0
2021-07-08,59.99,60.15,59.659,59.85,171319,55.4440693802142,55.591944877811,55.1381519445607,55.3146783198169,185365.665343237,0.0,1.0
2021-07-09,60.58,60.63,60.25,60.25,209885,55.9893602776025,56.0355713706015,55.684367063809,55.684367063809,227093.741327963,0.0,1.0
2021-07-12,60.67,60.72,60.5,60.54,366157,56.0725402450007,56.1187513379997,55.9154225288041,55.9523914032033,396178.683771699,0.0,1.0
2021-07-13,60.53,60.79,60.51,60.65,183521,55.9431491846035,56.1834468681983,55.9246647474039,56.0540558078011,198568.123030465,0.0,1.0
2021-07-14,60.86,60.935,60.66,60.74,205931,56.248142398397,56.3174590378955,56.0632980264009,56.1372357751993,222815.547778111,0.0,1.0
2021-07-15,60.82,60.82,60.585,60.66,253428,56.2111735239978,56.2111735239978,55.9939813869024,56.0632980264009,274206.887949415,0.0,1.0
2021-07-16,60.53,61.0,60.515,61.0,171343,55.9431491846035,56.3775334587942,55.9292858567038,56.3775334587942,185391.633134131,0.0,1.0
2021-07-19,59.8,60.13,59.4029,60.03,3465449,55.2684672268179,55.5734604406114,54.9014587262198,55.4810382546134,3749585.62446697,0.0,1.0
2021-07-20,60.48,60.67,59.8422,59.93,267496,55.8969380916045,56.0725402450007,55.3074693893091,55.3886160686153,289428.341378683,0.0,1.0
2021-07-21,60.82,60.845,60.66,60.68,501627,56.2111735239978,56.2342790704973,56.0632980264009,56.0817824636005,542756.043457713,0.0,1.0
2021-07-22,60.84,60.89,60.6788,60.8,153002,56.2296579611974,56.2758690541964,56.0806733973685,56.1926890867981,165546.830934374,0.0,1.0
2021-07-23,61.33,61.3682,60.945,60.9978,222457,56.6825266725877,56.7178319476389,56.3267012564953,56.3755001707022,240696.53579148,0.0,1.0
2021-07-26,61.26,61.32,61.04,61.16,301037,56.6779055632878,56.7334177136926,56.4743610118036,56.5853853126131,325374.172470219,0.065,1.0
2021-07-27,61.12,61.12,60.825,61.12,252845,56.5483772123433,56.5483772123433,56.2754424728531,56.5483772123433,273286.116451574,0.0,1.0
2021-07-28,60.96,61.135,60.83,61.1,239011,56.4003448112638,56.5622552499445,56.2800684853868,56.5298731622083,258333.714248679,0.0,1.0
2021-07-29,61.31,61.42,61.11,61.21,221737,56.7241656886251,56.8259379643672,56.5391251872758,56.6316454379504,239663.207117494,0.0,1.0
2021-07-30,61.3,61.4296,61.14,61.14,154174,56.7149136635576,56.834819908432,56.5668812624782,56.5668812624782,166638.113143646,0.0,1.0
2021-08-02,61.2,61.61,61.152,61.4,213218,56.622393412883,57.001726440649,56.5779836925592,56.8074339142323,230455.493197697,0.0,1.0
2021-08-03,61.8,61.8,61.12,61.26,225594,57.1775149169309,57.1775149169309,56.5483772123433,56.6779055632878,243832.024183893,0.0,1.0
2021-08-04,61.2999,61.651,61.295,61.54,311116,56.714821143307,57.0396597434256,56.7102876510239,56.9369622651768,336268.003741217,0.0,1.0
2021-08-05,61.45,61.46,61.3,61.41,210165,56.8536940395696,56.8629460646371,56.7149136635576,56.8166859392997,227155.67507384,0.0,1.0
2021-08-06,61.47,61.5594,61.38,61.52,181801,56.8721980897045,56.9549111938077,56.7889298640973,56.9184582150419,196498.602926744,0.0,1.0
2021-08-09,61.42,61.59,61.395,61.57,135608,56.8259379643672,56.9832223905141,56.8028079016985,56.9647183403792,146571.15497544,0.0,1.0
2021-08-10,61.77,61.78,61.4572,61.46,149035,57.1497588417285,57.1590108667959,56.8603554976182,56.8629460646371,161083.653484785,0.0,1.0
2021-08-11,61.97,61.9797,61.84,61.89,216303,57.3347993430778,57.3437738073932,57.2145230172007,57.260783142538,233789.898344143,0.0,1.0
2021-08-12,62.04,62.08,61.86,61.92,207823,57.39956351855,57.4365716188199,57.2330270673356,57.2885392177404,224624.337358127,0.0,1.0
2021-08-13,62.36,62.36,62.07,62.09,129638,57.6956283207089,57.6956283207089,57.4273195937524,57.4458236438873,140118.513573728,0.0,1.0
2021-08-16,62.73,62.74,62.14,62.2,215359,58.0379532482051,58.0472052732725,57.4920837692246,57.5475959196294,232769.581177775,0.0,1.0
2021-08-17,62.54,62.5501,62.12,62.49,169161,57.8621647719232,57.8715093172414,57.4735797190897,57.8159046465859,182836.729004192,0.0,1.0
2021-08-18,61.79,62.605,61.72,62.39,132666,57.1682628918634,57.9223029348617,57.1034987163911,57.7233843959113,143391.310586187,0.0,1.0
2021-08-19,61.96,62.13,61.39,61.39,223953,57.3255473180103,57.4828317441572,56.7981818891648,56.7981818891648,242058.358431764,0.0,1.0
2021-08-20,62.33,62.43,61.92,62.07,168012,57.6678722455065,57.7603924961811,57.2885392177404,57.4273195937524,181594.838724364,0.0,1.0
2021-08-23,62.56,62.79,62.49,62.5,194849,57.8806688220582,58.0934653986098,57.8159046465859,57.8251566716534,210601.461387304,0.0,1.0
2021-08-24,62.36,62.64,62.35,62.5082,201241,57.6956283207089,57.9546850225979,57.6863762956414,57.8327433322087,217510.219149405,0.0,1.0
2021-08-25,62.25,62.38,62.1,62.34,222721,57.6632462329728,57.7836674700858,57.5242986516885,57.7466147817433,240437.074839399,0.075,1.0
2021-08-26,61.96,62.24,61.91,62.24,256160,57.3946142424898,57.6539830608871,57.3482983820617,57.6539830608871,276535.939991562,0.0,1.0
2021-08-27,62.18,62.31,61.96,62.09,221178,57.5984040283734,57.7188252654865,57.3946142424898,57.5150354796029,238771.338754894,0.0,1.0
2021-08-30,62.48,62.6234,62.32,62.35,177890,57.876299190942,58.0091330786497,57.7280884375721,57.7558779538289,192040.046709474,0.0,1.0
2021-08-31,62.36,62.53,62.265,62.53,229478,57.7651411259146,57.9226150513701,57.6771409911012,57.9226150513701,247731.552300841,0.0,1.0
2021-09-01,62.38,62.49,62.2355,62.49,172166,57.7836674700858,57.8855623630276,57.6498146334486,57.8855623630276,185860.737994172,0.0,1.0
2021-09-02,62.73,62.73,62.5,62.58,191869,58.1078784930824,58.1078784930824,57.8948255351132,57.9689309117981,207130.989499691,0.0,1.0
2021-09-03,62.64,62.755,62.4601,62.6,207692,58.0245099443119,58.1310364232965,57.8578654784916,57.9874572559694,224212.61105843,0.0,1.0
2021-09-07,62.03,62.51,62.01,62.51,327564,57.4594564470892,57.9040887071988,57.4409301029179,57.9040887071988,353619.685537929,0.0,1.0
2021-09-08,62.06,62.08,61.75,61.85,317468,57.487245963346,57.5057723075172,57.2000876286918,57.292719349548,342720.611325894,0.0,1.0
2021-09-09,61.63,62.114,61.574,61.9821,237687,57.0889295636644,57.5372670926083,57.037055799985,57.415085852799,256593.527360924,0.0,1.0
2021-09-10,61.22,61.95,61.22,61.95,186260,56.7091395081541,57.3853510704042,56.7091395081541,57.3853510704042,201075.828321472,0.0,1.0
2021-09-13,61.37,61.7015,61.08,61.64,182139,56.8480870894384,57.1551612440766,56.5794550989554,57.09819273575,196627.028318719,0.0,1.0
2021-09-14,60.86,61.54,60.81,61.54,260053,56.3756653130718,57.0055610148939,56.3293494526437,57.0055610148939,280738.604007752,0.0,1.0
2021-09-15,61.38,61.5037,60.9,60.99,247644,56.857350261524,56.9719357002231,56.4127180014143,56.4960865501849,267342.544984659,0.0,1.0
2021-09-16,61.12,61.42,60.8,61.29,191745,56.6165077872979,56.8944029498665,56.3200862805581,56.7739817127534,206997.126068403,0.0,1.0
2021-09-17,60.61,61.02,60.55,61.02,208201,56.1440860109314,56.5238760664417,56.0885069784177,56.5238760664417,224762.098852995,0.0,1.0
2021-09-20,59.92,60.17,59.301,59.85,390301,55.5049271370237,55.7365064391642,54.931536784924,55.4400849324244,421347.024963486,0.0,1.0
2021-09-21,59.77,60.36,59.73,60.3,197237,55.3659795557395,55.9125067087909,55.328926867397,55.8569276762772,212925.980621938,0.0,1.0
2021-09-22,60.1,60.445,59.95,60.09,144547,55.6716642345649,55.9912436715187,55.5327166532806,55.6624010624792,156044.817762181,0.0,1.0
2021-09-23,60.65,60.95,60.29,60.29,187781,56.1811386992739,56.4590338618424,55.8476645041916,55.8476645041916,202717.814442362,0.0,1.0
2021-09-24,60.57,60.705,60.39,60.45,128314,56.2459809038732,56.3713434170319,56.0788308863282,56.1345475588432,138178.388128436,0.15,1.0
2021-09-27,60.32,60.666,60.31,60.42,411749,56.0138281017274,56.3351275798971,56.0045419896416,56.1066892225857,443403.00460975,0.0,1.0
2021-09-28,59.5,60.24,59.35,60.24,331000,55.2523669106894,55.9395392050408,55.1130752294019,55.9395392050408,356446.268298957,0.0,1.0
2021-09-29,59.77,60.03,59.51,59.65,199765,55.5030919370068,55.7445308512384,55.2616530227752,55.3916585919768,215122.322618553,0.0,1.0
2021-09-30,58.84,60.03,58.81,59.94,346853,54.6394835130246,55.7445308512384,54.6116251767671,55.6609558424659,373517.998484284,0.0,1.0
2021-10-01,59.46,59.71,58.57,59.15,270436,55.215222462346,55.4473752644918,54.3887584867071,54.9273529876853,291226.29309274,0.0,1.0
2021-10-04,58.98,59.55,58.66,59.31,499462,54.7694890822262,55.2987974711185,54.4723334954796,55.0759307810586,537859.111955087,0.0,1.0
2021-10-05,59.46,59.75,59.0322,59.1,185014,55.215222462346,55.4845197128351,54.8179625873142,54.8809224272561,199237.310824965,0.0,1.0
2021-10-06,59.67,59.72,58.81,59.14,894106,55.4102308161485,55.4566613765776,54.6116251767671,54.9180668755995,962842.136446245,0.0,1.0
2021-10-07,60.24,60.5891,60.04,60.07,974554,55.9395392050408,56.2637173779571,55.7538169633242,55.7816752995817,1049474.73279704,0.0,1.0
2021-10-08,60.11,60.35,60.0261,60.35,280316,55.818819747925,56.0416864379849,55.7409092675249,56.0416864379849,301865.837294533,0.0,1.0
2021-10-11,59.77,60.42,59.77,60.0814,168516,55.5030919370068,56.1066892225857,55.5030919370068,55.7922614673595,181470.995011079,0.0,1.0
2021-10-12,59.49,59.8773,59.38,59.87,287401,55.2430807986035,55.6027319196877,55.1409335656594,55.5959530578651,309495.510439241,0.0,1.0
2021-10-13,59.745,59.82,59.22,59.6,251596,55.4798766567922,55.5495224974359,54.9923557722861,55.3452280315477,270937.931477173,0.0,1.0
2021-10-14,60.71,60.74,60.15,60.24,190443,56.3759864730748,56.4038448093323,55.8559641962683,55.9395392050408,205083.675751234,0.0,1.0
2021-10-15,60.99,61.155,60.89,61.0,130899,56.635997611478,56.7892184608942,56.5431364906197,56.6452837235639,140962.115027387,0.0,1.0
2021-10-18,60.96,61.08,60.52,60.78,162585,56.6081392752206,56.7195726202505,56.199550343444,56.4409892576756,175084.037859172,0.0,1.0
2021-10-19,61.43,61.46,61.12,61.23,177213,57.0445865432546,57.0724448795121,56.7567170685938,56.858864301538,190836.59378871,0.0,1.0
2021-10-20,61.91,61.97,61.57,61.57,158734,57.4903199233744,57.5460365958894,57.1745921124562,57.1745921124562,170936.984749748,0.0,1.0
2021-10-21,61.99,62.0,61.6897,61.91,268988,57.5646088200611,57.5738949321469,57.2857468741236,57.4903199233744,289666.975278549,0.0,1.0
2021-10-22,61.97,62.13,61.79,62.02,182785,57.5460365958894,57.6946143892627,57.3788865783445,57.5924671563185,196836.9521179,0.0,1.0
2021-10-25,62.01,62.165,61.75,61.97,187921,57.6435407727906,57.7876263851077,57.4018487779361,57.6063573889668,202155.888652498,0.065,1.0
2021-10-26,62.16,62.32,62.0639,62.16,179573,57.7829784621297,57.9317119974248,57.6936453824931,57.7829784621297,193175.533298541,0.0,1.0
2021-10-27,61.69,62.17,61.68,62.17,146462,57.3460737022005,57.7922743080857,57.3367778562446,57.7922743080857,157556.39744266,0.0,1.0
2021-10-28,62.08,62.1599,61.8036,61.84,177383,57.7086116944822,57.7828855036702,57.45167451226,57.4855113915396,190819.642279714,0.0,1.0
2021-10-29,62.3,62.35,61.884,61.96,162745,57.9131203055129,57.9595995352926,57.5264131137457,57.5970615430109,175072.823679902,0.0,1.0
2021-11-01,62.28,62.445,62.09,62.33,147970,57.894528613601,58.047910071874,57.7179075404381,57.9410078433807,159178.627422748,0.0,1.0
2021-11-02,62.73,62.84,62.36,62.4,357106,58.3128416816184,58.4150959871337,57.9688953812485,58.0060787650723,384156.537976804,0.0,1.0
2021-11-03,63.02,63.07,62.56,62.56,192357,58.5824212143407,58.6289004441204,58.1548123003674,58.1548123003674,206927.912652277,0.0,1.0
2021-11-04,63.16,63.22,62.92,63.1,159506,58.7125630577238,58.7683381334595,58.4894627547812,58.6567879819882,171588.47162055,0.0,1.0
2021-11-05,63.48,63.64,63.21,63.29,168359,59.0100301283139,59.158763663609,58.7590422875035,58.8334090551511,181112.080382959,0.0,1.0
2021-11-08,63.45,63.75,63.219,63.75,188666,58.9821425904461,59.2610179691244,58.7674085488639,59.2610179691244,202957.321898629,0.0,1.0
2021-11-09,63.44,63.49,63.2444,63.45,234190,58.9728467444902,59.0193259742699,58.791019997592,58.9821425904461,251929.734109166,0.0,1.0
2021-11-10,63.33,63.58,63.26,63.3971,168252,58.8705924389748,59.1029885878734,58.8055215172832,58.9329675653392,180996.975205326,0.0,1.0
2021-11-11,63.34,63.53,63.2601,63.53,155707,58.8798882849308,59.0565093580936,58.8056144757428,59.0565093580936,167501.699939946,0.0,1.0
2021-11-12,63.68,63.8,63.3964,63.54,107027,59.1959470474328,59.3074971989041,58.9323168561223,59.0658052040496,115134.222863921,0.0,1.0
2021-11-15,63.64,63.85,63.56,63.8072,315441,59.158763663609,59.3539764286838,59.0843968959615,59.3141902079923,339335.442406291,0.0,1.0
2021-11-16,63.82,64.065,63.52,63.68,136672,59.3260888908159,59.5538371167365,59.0472135121377,59.1959470474328,147024.811563978,0.0,1.0
2021-11-17,63.71,63.87,63.62,63.87,1415417,59.2238345853006,59.3725681205956,59.1401719716971,59.3725681205956,1522633.8804543,0.0,1.0
2021-11-18,63.61,63.7,63.315,63.7,149872,59.1308761257412,59.2145387393446,58.8566486700409,59.2145387393446,161224.702636359,0.0,1.0
2021-11-19,63.42,63.7456,63.4,63.7456,174620,58.9542550525783,59.2569277969037,58.9356633606664,59.2569277969037,187847.346898427,0.0,1.0
2021-11-22,63.52,64.15,63.52,63.54,282745,59.0472135121377,59.632851807362,59.0472135121377,59.0658052040496,304162.742519732,0.0,1.0
2021-11-23,63.65,63.71,63.29,63.4,213899,59.2377783542345,59.2936191507978,58.9027335748547,59.0051083685541,229830.890493326,0.075,1.0
2021-11-24,63.59,63.6162,63.35,63.51,164722,59.1819375576712,59.2063213721705,58.958574371418,59.1074831622535,176991.028213511,0.0,1.0
2021-11-26,62.64,63.14,62.425,62.76,230114,58.2977916120856,58.7631315834465,58.0976954244004,58.4094732052122,247253.636225421,0.0,1.0
2021-11-29,62.91,63.22,62.76,63.08,245973,58.5490751966205,58.8375859788642,58.4094732052122,58.7072907868831,264293.865924174,0.0,1.0
2021-11-30,61.85,62.7659,61.73,62.59,397858,57.5625544573355,58.4149642168743,57.4508728642089,58.2512576149495,427491.752789371,0.0,1.0
2021-12-01,61.62,63.0795,61.615,62.47,220138,57.3484980705095,58.7068254469118,57.3438446707959,58.1395760218229,236534.591425953,0.0,1.0
2021-12-02,62.35,62.58,61.51,61.6,454558,58.0278944286963,58.2419508155223,57.2461232768101,57.3298844716551,488414.952481617,0.0,1.0
2021-12-03,62.42,62.7866,61.91,62.62,281226,58.0930420246868,58.4342292916886,57.6183952538988,58.2791780132312,302172.623574099,0.0,1.0
2021-12-06,63.04,63.25,62.76,62.83,390742,58.6700635891743,58.8655063771458,58.4094732052122,58.4746208012027,419845.730055509,0.0,1.0
2021-12-07,63.76,63.88,63.49,63.58,213225,59.3401531479339,59.4518347410605,59.088869563399,59.172630758244,229106.688789753,0.0,1.0
2021-12-08,63.79,63.92,63.4294,63.92,247240,59.3680735462155,59.4890619387694,59.0324703588701,59.4890619387694,265655.236188902,0.0,1.0
2021-12-09,63.63,63.9,63.6101,63.64,185033,59.2191647553801,59.4704483399149,59.2006442245199,59.2284715548073,198814.857295507,0.0,1.0
2021-12-10,64.42,64.46,63.9101,64.05,408929,59.9544019101302,59.9916291078391,59.4798482073364,59.6100503313232,439387.356736335,0.0,1.0
2021-12-13,64.41,64.6384,64.29,64.47,219433,59.945095110703,60.1576624096206,59.8334135175764,60.0009359072663,235777.080741948,0.0,1.0
2021-12-14,64.12,64.47,63.9,64.09,187959,59.6751979273137,60.0009359072663,59.4704483399149,59.647277529032,201958.795254934,0.0,1.0
2021-12-15,65.04,65.08,64.08,64.1,501557,60.5314234746176,60.5686506723265,59.6379707296048,59.6565843284593,538914.590265318,0.0,1.0
2021-12-16,64.86,65.37,64.652,65.24,238999,60.3639010849277,60.8385478557158,60.1703196568416,60.717559463162,256800.419810352,0.0,1.0
2021-12-17,64.04,64.6699,63.9642,64.66,728815,59.600743531896,60.1869788278163,59.5301979922377,60.1777650963834,783099.502358092,0.0,1.0
2021-12-20,63.38,63.44,62.927,63.38,386824,58.9864947696997,59.0423355662629,58.5648967556467,58.9864947696997,415635.904722277,0.0,1.0
2021-12-21,64.17,64.17,63.61,63.8,362341,59.7217319244498,59.7217319244498,59.2005511565256,59.3773803456427,389329.33156416,0.0,1.0
2021-12-22,64.64,64.67,64.03,64.14,279274,60.159151497529,60.1870718958106,59.5914367324687,59.6938115261681,300075.232290161,0.0,1.0
2021-12-23,65.07,65.24,64.85,64.85,293362,60.5593438728993,60.717559463162,60.3545942855005,60.3545942855005,315212.552171367,0.0,1.0
2021-12-27,65.7,65.7,65.01,65.01,380247,61.3350562983584,61.3350562983584,60.6908981728505,60.6908981728505,407307.491143016,0.20349,1.0
2021-12-28,65.79,65.939,65.6862,65.78,447644,61.4190769234246,61.5581777360343,61.3221731358482,61.4097412984173,479500.836470043,0.0,1.0
2021-12-29,66.05,66.175,65.811,65.87,282792,61.661803173616,61.778498486208,61.4386817359401,61.4937619234835,302917.051377962,0.0,1.0
2021-12-30,65.83,66.26,65.775,66.23,535286,61.4564194234541,61.8578512987706,61.4050734859136,61.8298444237485,573379.928583211,0.0,1.0
2021-12-31,65.86,66.08,65.68,65.81,153754,61.4844262984761,61.6898100486381,61.3163850483437,61.4377481734393,164695.989694076,0.0,1.0
2022-01-03,65.87,65.89,65.33,65.89,437683,61.4937619234835,61.5124331734982,60.989638173086,61.5124331734982,468830.956315102,0.0,1.0
2022-01-04,66.2,66.39,66.01,66.05,402917,61.8018375487264,61.9792144238662,61.6244606735865,61.661803173616,431590.814415027,0.0,1.0
2022-01-05,65.55,66.5,65.53,66.25,437913,61.195021923248,62.0819062989472,61.1763506732332,61.8485156737632,469077.324394174,0.0,1.0
2022-01-06,65.49,65.78,65.395,65.5,391667,61.1390081732038,61.4097412984173,61.0503197356339,61.1483437982112,419540.201851722,0.0,1.0
2022-01-07,65.3,65.5593,65.2,65.4477,325898,60.9616312980639,61.2037040545048,60.8682750479903,61.0995184794227,349090.714058301,0.0,1.0
2022-01-10,65.12,65.14,64.3734,65.03,494310,60.7935900479315,60.8122612979462,60.0965922848819,60.7095694228652,529487.848548192,0.0,1.0
2022-01-11,65.39,65.42,64.55,65.04,520782,61.0456519231302,61.0736587981523,60.2614594225119,60.7189050478726,557843.743283819,0.0,1.0
2022-01-12,65.46,65.7,65.24,65.51,591877,61.1110012981817,61.3350562983584,60.9056175480198,61.1576794232185,633998.258856099,0.0,1.0
2022-01-13,65.16,65.79,65.015,65.64,489340,60.8309325479609,61.4190769234246,60.6955659853542,61.2790425483142,524164.155709114,0.0,1.0
2022-01-14,65.22,65.24,64.68,64.88,1272543,60.8869462980051,60.9056175480198,60.3828225476076,60.5695350477548,1363104.23672404,0.0,1.0
2022-01-18,64.27,64.71,64.14,64.71,319892,60.0000619223058,60.4108294226297,59.8786987972101,60.4108294226297,342657.293697838,0.0,1.0
2022-01-19,63.8,64.63,63.77,64.4856,271180,59.5612875469599,60.3361444225708,59.5332806719378,60.2013379974645,290478.676881509,0.0,1.0
2022-01-20,63.19,64.5311,63.13,63.95,1590112,58.9918144215109,60.243815091248,58.9358006714667,59.7013219220703,1703273.21282325,0.0,1.0
2022-01-21,62.69,63.7226,62.62,63.15,526569,58.5250331711429,59.4890298094029,58.4596837960913,58.9544719214814,564042.578386382,0.0,1.0
2022-01-24,62.83,62.89,60.86,62.1,812046,58.6557319212459,58.7117456712901,56.8166137947959,57.9742312957086,869835.70929612,0.0,1.0
2022-01-25,62.36,62.91,61.17,62.01,765237,58.230960983411,58.7445438657214,57.1197543835031,57.9041355128498,819498.399375457,0.015,1.0
2022-01-26,62.08,63.1984,61.515,62.77,907436,57.9695006069621,59.0138480534638,57.4419109187705,58.6138136774969,971780.441269393,0.0,1.0
2022-01-27,62.02,63.14,61.75,62.43,541731,57.9134733834373,58.959314889233,57.6613508775758,58.2963260775232,580144.043468972,0.0,1.0
2022-01-28,63.15,63.17,61.48,62.08,537625,58.9686527598205,58.9873285009954,57.4092283717144,57.9695006069621,575746.895359516,0.0,1.0
2022-01-31,63.76,63.78,62.812,62.88,368470,59.5382628656556,59.5569386068306,58.6530327339643,58.716530253959,394597.458327126,0.0,1.0
2022-02-01,63.97,64.06,63.3799,63.86,818720,59.7343581479923,59.8183989832795,59.1833304046262,59.6316415715303,876773.77013484,0.0,1.0
2022-02-02,64.63,64.7499,63.95,64.0039,1461138,60.3506576067648,60.4626186751085,59.7156824068174,59.7660135292838,1564744.32400244,0.0,1.0
2022-02-03,63.75,64.38,63.67,64.36,987713,59.5289249950682,60.1172108420783,59.4542220303685,60.0985351009033,1057749.7200767,0.0,1.0
2022-02-04,63.38,63.84,62.895,63.41,379848,59.1834237833321,59.6129658303553,58.7305370598402,59.2114373950945,406782.24916721,0.0,1.0
2022-02-07,63.21,63.6301,63.0849,63.49,222619,59.0246799833453,59.4169639267245,58.9078632222961,59.2861403597942,238404.460540414,0.0,1.0
2022-02-08,63.74,63.88,63.18,63.29,372654,59.5195871244807,59.6503173127052,58.9966663715829,59.0993829480449,399078.13725795,0.0,1.0
2022-02-09,64.4,64.46,64.21,64.29,305352,60.1358865832532,60.191913806778,59.9584670420914,60.0331700067911,327003.889312846,0.0,1.0
2022-02-10,63.29,64.3325,63.08,63.65,303409,59.0993829480449,60.0728559567878,58.9032876657082,59.4355462891936,324923.115134407,0.0,1.0
2022-02-11,62.52,63.62,62.38,63.4,490019,58.3803669128104,59.4075326774312,58.2496367245859,59.202099524507,524765.250717832,0.0,1.0
2022-02-14,62.24,62.56,61.785,62.51,645529,58.1189065363615,58.4177183951602,57.694033424632,58.3710290422229,691302.148550631,0.0,1.0
2022-02-15,63.05,63.15,62.77,62.81,228541,58.8752740539459,58.9686527598205,58.6138136774969,58.6511651598468,244746.377516594,0.0,1.0
2022-02-16,63.2,63.39,62.64,62.86,390618,59.0153421127578,59.1927616539196,58.4924213598599,58.6978545127841,418315.92796381,0.0,1.0
2022-02-17,62.4,62.8796,62.3095,62.84,307340,58.2683124657609,58.7161567391355,58.1838047369443,58.6791787716092,329132.854349767,0.0,1.0
2022-02-18,62.25,62.675,62.03,62.4,473624,58.1282444069489,58.5251039069161,57.9228112540248,58.2683124657609,507207.714611031,0.0,1.0
2022-02-22,61.43,62.08,61.04,62.0,456327,57.432573048183,58.0402756768876,57.0679514709603,57.9654815072009,488088.311601196,0.075,1.0
2022-02-23,60.62,61.8,60.521,61.67,587699,56.6752820801051,57.7784960829841,56.5827242951178,57.6569555572432,628604.076988018,0.0,1.0
2022-02-24,60.65,60.74,59.25,59.47,1131641,56.7033298937376,56.7874733346352,55.3944319242202,55.6001158908586,1210405.57545069,0.0,1.0
2022-02-25,62.31,62.4,60.87,60.94,638860,58.2553089147369,58.3394523556344,56.9090138603761,56.9744587588519,683325.989366265,0.0,1.0
2022-02-28,62.08,62.2,61.26,61.54,1716774,58.0402756768876,58.1524669314176,57.2736354375988,57.5354150315023,1836265.05348321,0.0,1.0
2022-03-01,61.46,62.27,61.11,61.81,1783458,57.4606208618156,58.2179118298935,57.1333963694362,57.7878453541949,1907590.39905954,0.0,1.0
2022-03-02,62.61,62.87,61.67,61.67,2517510,58.535787051062,58.7788681025438,57.6569555572432,57.6569555572432,2692733.95030127,0.0,1.0
2022-03-03,62.61,63.0998,62.3,62.83,346149,58.535787051062,58.9937143549689,58.245959643526,58.7414710177005,370241.692848423,0.0,1.0
2022-03-04,62.42,62.4799,61.71,61.97,1425882,58.3581508980561,58.414153032609,57.6943526420865,57.9374336935683,1525126.3631618,0.0,1.0
2022-03-07,60.87,62.16,60.83,62.12,751923,56.9090138603761,58.1150698465743,56.8716167755327,58.0776727617309,804258.410140328,0.0,1.0
2022-03-08,60.125,61.5291,60.06,60.84,633694,56.2124931551686,57.5252243258825,56.1517228922981,56.8809660467436,677800.424984294,0.0,1.0
2022-03-09,61.15,61.515,60.88,61.12,1443683,57.1707934542796,57.5120418534752,56.9183631315869,57.142745640647,1544166.34991431,0.0,1.0
2022-03-10,60.78,60.8968,60.15,60.45,414064,56.8248704194785,56.9340699072211,56.2358663331957,56.5163444695208,442883.718593985,0.0,1.0
2022-03-11,60.24,61.2499,60.17,61.16,527916,56.3200097740932,57.2641926736758,56.2545648756174,57.1801427254904,564660.055414773,0.0,1.0
2022-03-14,60.09,60.85,59.8848,60.47,540718,56.1797707059306,56.8903153179544,55.9879236606842,56.5350430119425,578353.101333858,0.0,1.0
2022-03-15,61.39,61.43,60.465,60.59,657675,57.3951759633397,57.432573048183,56.5303683763371,56.6472342664726,703450.552635098,0.0,1.0
2022-03-16,61.98,61.98,60.81,61.65,1192552,57.9467829647792,57.9467829647792,56.852918233111,57.6382570148215,1275556.10817819,0.0,1.0
2022-03-17,62.64,62.64,61.77,61.77,1558154,58.5638348646945,58.5638348646945,57.7504482693516,57.7504482693516,1666604.77042702,0.0,1.0
2022-03-18,63.04,63.08,62.33,62.45,431997,58.9378057131281,58.9752027979715,58.2740074571585,58.3861987116886,462064.892821993,0.0,1.0
2022-03-21,63.09,63.4574,62.69,63.04,737482,58.9845520691823,59.3280442934685,58.6105812207487,58.9378057131281,788812.286400483,0.0,1.0
2022-03-22,63.48,63.63,63.26,63.34,568795,59.349173646405,59.4894127145676,59.1434896797666,59.2182838494533,608384.319133433,0.0,1.0
2022-03-23,62.81,63.3699,62.8,63.23,437415,58.7227724752788,59.2462381703737,58.713423204068,59.115441866134,467859.996929914,0.0,1.0
2022-03-24,63.51,63.51,62.9351,62.98,271224,59.3772214600375,59.3772214600375,58.8397318581264,58.8817100858631,290101.756472273,0.0,1.0
2022-03-25,63.74,63.77,63.25,63.45,330425,59.727819130444,59.7559307491122,59.2686626921961,59.4560734833177,352621.103643558,0.145,1.0
2022-03-28,63.9,63.91,63.2616,63.63,1616997,59.8777477633412,59.8871183028973,59.2795325180812,59.6247431953271,1725617.81562631,0.0,1.0
2022-03-29,64.62,64.66,64.07,64.4,525332,60.5524266113789,60.5899087696032,60.0370469357946,60.3462747411452,560620.865912924,0.0,1.0
2022-03-30,64.39,64.6792,64.141,64.58,514898,60.3369042015891,60.6079002055509,60.1035777666427,60.5149444531546,549485.968143636,0.0,1.0
2022-03-31,63.67,64.3919,63.57,64.35,296961,59.6622253535514,60.3386846041047,59.5685199579906,60.2994220433648,316909.179266384,0.0,1.0
2022-04-01,63.86,63.89,63.2813,63.86,354901,59.8402656051169,59.8683772237852,59.2979924810067,59.8402656051169,378741.264444889,0.0,1.0
2022-04-04,64.0,64.03,63.5,63.72,246610,59.971453158902,59.9995647775703,59.5029261810981,59.7090780513318,263175.880667437,0.0,1.0
2022-04-05,63.49,64.29,63.37,63.71,203853,59.493555641542,60.2431988060283,59.3811091668691,59.6997075117757,217546.704520089,0.0,1.0
2022-04-06,63.55,63.7099,63.12,63.17,442227,59.5497788788785,59.6996138063802,59.1468456779671,59.1936983757475,471933.336766225,0.0,1.0
2022-04-07,63.95,64.14,63.3292,63.42,315217,59.9246004611216,60.1026407126871,59.3428773654803,59.4279618646495,336391.51525221,0.0,1.0
2022-04-08,63.95,64.27,63.69,63.89,249520,59.9246004611216,60.2244577269161,59.6809664326636,59.8683772237852,266281.358193662,0.0,1.0
2022-04-11,63.35,64.0046,63.275,63.72,337126,59.3623680877569,59.9757636070978,59.2920890410863,59.7090780513318,359772.239349136,0.0,1.0
2022-04-12,63.22,63.92,63.03,63.54,428950,59.2405510735279,59.8964888424534,59.0625108219624,59.5404083393224,457764.462156024,0.0,1.0
2022-04-13,63.81,63.85,63.28,63.32,434455,59.7934129073365,59.8308950655608,59.2967743108644,59.3342564690887,463639.257270068,0.0,1.0
2022-04-14,63.4,64.0915,63.38,63.88,230888,59.4092207855373,60.0571935958401,59.3904797064252,59.8590066842291,246397.764630563,0.0,1.0
2022-04-18,63.12,63.54,62.87,63.19,317303,59.1468456779671,59.5404083393224,58.9125821890652,59.2124394548597,338617.641066542,0.0,1.0
2022-04-19,64.06,64.1798,63.14,63.14,275271,60.0276763962385,60.1399354601203,59.1655867570793,59.1655867570793,293762.16636473,0.0,1.0
2022-04-20,64.55,64.84,64.39,64.46,377057,60.4868328344863,60.7585784816126,60.3369042015891,60.4024979784816,402385.580620502,0.0,1.0
2022-04-21,63.95,65.12,63.9,64.93,538294,59.9246004611216,61.0209535891828,59.8777477633412,60.8429133376173,574453.580584719,0.0,1.0
2022-04-22,62.48,63.88,62.39,63.78,1204249,58.5471311463781,59.8590066842291,58.4627962903734,59.7653012886683,1285143.71322282,0.0,1.0
2022-04-25,62.8,62.87,61.45,62.21,943915,58.9360085379554,59.0017015411028,57.669072048684,58.3823103685701,1005800.41761438,0.095,1.0
2022-04-26,61.58,62.66,61.58,62.45,443456,57.7910733402435,58.8046225316605,57.7910733402435,58.6075435222184,472530.079502499,0.0,1.0
2022-04-27,61.76,62.5,61.54,61.75,960706,57.9599982054797,58.6544670958951,57.7535344813021,57.9506134907443,1023692.27738158,0.0,1.0
2022-04-28,62.92,63.15,61.74,62.13,754274,59.0486251147795,59.2644735536924,57.941228776009,58.3072326506874,803726.081475203,0.0,1.0
2022-04-29,61.19,62.8526,61.09,62.59,1517066,57.4250694655651,58.9853721374633,57.3312223182117,58.7389295285132,1616528.62423902,0.0,1.0
2022-05-02,61.24,61.61,60.05,61.33,508339,57.4719930392418,57.8192274844495,56.355211985736,57.5564554718599,541666.97053196,0.0,1.0
2022-05-03,61.3,61.7276,60.955,61.2,386756,57.5283013276539,57.9295917297372,57.2045286692845,57.4344541803004,412112.686327546,0.0,1.0
2022-05-04,62.98,63.08,61.26,61.45,748765,59.1049334031915,59.198780550545,57.4907624687125,57.669072048684,797855.897718576,0.0,1.0
2022-05-05,61.25,62.54,60.7133,62.54,2796950,57.4813777539772,58.6920059548364,56.9777001141313,58.6920059548364,2980325.00600852,0.0,1.0
2022-05-06,61.08,61.33,60.4,61.03,5389174,57.3218376034763,57.5564554718599,56.683677001473,57.2749140297996,5742501.66571836,0.0,1.0
2022-05-09,60.07,60.61,59.85,60.38,836574,56.3739814152067,56.8807560109152,56.1675176910291,56.6649075720023,891421.874390522,0.0,1.0
2022-05-10,59.83,60.74,59.395,60.6,777086,56.1487482615584,57.0027573024747,55.740513170571,56.8713712961799,828033.692993846,0.0,1.0
2022-05-11,59.3,60.56,59.23,59.79,445954,55.6513583805852,56.8338324372385,55.5856653774378,56.111209402617,475191.854602165,0.0,1.0
2022-05-12,59.46,59.61,58.54,59.07,1007300,55.8015138163507,55.9422845373809,54.9381200606991,55.4355099416723,1073341.09603403,0.0,1.0
2022-05-13,60.37,60.46,59.75,59.95,1036444,56.655522857267,56.739985289885,56.0736705436757,56.2613648383825,1104395.84923845,0.0,1.0
2022-05-16,60.51,60.97,59.9647,60.22,456898,56.7869088635618,57.2186057413875,56.2751603690435,56.5147521362368,486853.370491171,0.0,1.0
2022-05-17,61.39,61.43,60.84,61.19,471285,57.612763760272,57.6503026192133,57.0966044498281,57.4250694655651,502183.618032759,0.0,1.0
2022-05-18,59.09,60.87,58.92,60.8,353614,55.454279371143,57.1247585940341,55.2947392206422,57.0590655908867,376797.814288671,0.0,1.0
2022-05-19,58.2,58.819,57.9696,58.4,669793,54.6190397596975,55.1999536018152,54.4028159321952,54.8067340544043,713706.296769504,0.0,1.0
2022-05-20,58.43,58.69,57.275,58.53,427612,54.8348881986104,55.0788907817293,53.7509536466782,54.9287353459638,455647.307413188,0.0,1.0
2022-05-23,59.46,59.565,58.7676,59.01,533266,55.8015138163507,55.9000533210718,55.1517161680756,55.3792016532603,568228.246716652,0.0,1.0
2022-05-24,59.59,59.71,58.6029,59.14,307156,55.9892081110576,56.1019569778696,55.0617547241399,55.5663998605126,326909.893129658,0.07,1.0
2022-05-25,59.99,60.23,59.39,59.55,592996,56.3650376670976,56.5905354007216,55.8012933330376,55.9516251554536,631132.90636131,0.0,1.0
2022-05-26,60.94,61.17,60.29,60.29,860594,57.2576328626926,57.4737348574156,56.6469098341276,56.6469098341276,915940.73554814,0.0,1.0
2022-05-27,61.97,61.97,61.2,61.26,761765,58.2253939694955,58.2253939694955,57.5019220741186,57.5582965075246,810755.820299502,0.0,1.0
2022-05-31,61.46,61.7794,60.91,61.52,507143,57.7462112855446,58.0463111860425,57.2294456459896,57.8025857189506,539758.506854673,0.0,1.0
2022-06-01,60.92,61.67,60.5,61.67,421805,57.2388413848906,57.9435218024655,56.8442203510486,57.9435218024655,448932.228156231,0.0,1.0
2022-06-02,61.57,61.59,60.25,60.93,402855,57.8495644134556,57.8683558912576,56.6093268785236,57.2482371237916,428763.511039173,0.0,1.0
2022-06-03,61.02,61.31,60.87,61.03,478937,57.3327987739006,57.6052752020296,57.1918626903856,57.3421945128016,509738.5155616,0.0,1.0
2022-06-06,61.04,61.6291,60.8823,61.4,269192,57.3515902517026,57.9050932303605,57.2034194492338,57.6898368521386,286504.342911611,0.0,1.0
2022-06-07,61.57,61.63,60.555,60.62,253674,57.8495644134556,57.9059388468616,56.8958969150041,56.9569692178606,269988.345432851,0.0,1.0
2022-06-08,60.71,61.32,60.61,61.32,457739,57.0415308679696,57.6146709409306,56.9475734789596,57.6146709409306,487177.224508967,0.0,1.0
2022-06-09,59.58,60.84,59.57,60.43,279089,55.9798123721566,57.1636754736826,55.9704166332556,56.7784501787416,297037.841239185,0.0,1.0
2022-06-10,58.36,58.95,58.27,58.77,1188253,54.8335322262346,55.3878808213936,54.7489705761256,55.2187575211756,1264672.22271743,0.0,1.0
2022-06-13,56.68,57.42,56.47,57.32,722193,53.2550480908667,53.9503327695407,53.0577375739457,53.8563753805307,768638.855985189,0.0,1.0
2022-06-14,56.43,57.06,56.03,56.97,498311,53.0201546183417,53.6120861691047,52.6443250623017,53.5275245189957,530358.5010722,0.0,1.0
2022-06-15,56.84,57.42,56.03,56.9,312738,53.4053799132827,53.9503327695407,52.6443250623017,53.4617543466887,332850.884103136,0.0,1.0
2022-06-16,55.42,55.84,55.082,55.84,347141,52.0711849893407,52.4658060231827,51.7536090144869,52.4658060231827,369466.418402774,0.0,1.0
2022-06-17,55.43,55.88,55.05,55.53,480637,52.0805807282417,52.5033889787867,51.7235426500037,52.1745381172517,511547.846384766,0.0,1.0
2022-06-21,56.68,56.84,56.1122,56.21,621506,53.2550480908667,53.4053799132827,52.7215580360679,52.8134483625197,661476.448578054,0.0,1.0
2022-06-22,56.59,57.09,56.0605,56.21,1511693,53.1704864407577,53.6402733858077,52.6729820659497,52.8134483625197,1608913.37650852,0.0,1.0
2022-06-23,57.2,57.26,56.61,56.9,728764,53.7436265137187,53.8000009471247,53.1892779185597,53.4617543466887,775632.45177285,0.0,1.0
2022-06-24,58.5,58.53,57.48,57.59,256313,55.1435916099676,55.1718703748958,54.1821136024092,54.2858024071459,271913.926210234,0.19,1.0
2022-06-27,58.51,58.7687,58.34,58.66,263923,55.1530178649437,55.3968750811744,54.9927715303506,55.2944116895846,279987.12178931,0.0,1.0
2022-06-28,57.56,59.06,57.48,58.78,318781,54.2575236422177,55.6714618886271,54.1821136024092,55.4075267492974,338184.147160794,0.0,1.0
2022-06-29,57.44,57.695,57.26,57.61,188130,54.144408582505,54.3847780843946,53.9747359929358,54.304654917098,199580.852075124,0.0,1.0
2022-06-30,57.31,57.63,56.652,57.01,476716,54.0218672678161,54.3235074270502,53.4016196903912,53.7390796185343,505732.129260856,0.0,1.0
2022-07-01,57.87,57.93,56.8772,57.28,247993,54.5497375464757,54.606295076332,53.6138989524521,53.993588502888,263087.515274896,0.0,1.0
2022-07-05,57.62,57.62,56.5294,57.16,278938,54.3140811720741,54.3140811720741,53.2860538043847,53.8804734431752,295916.035274177,0.0,1.0
2022-07-06,57.84,58.17,57.45,57.71,335406,54.5214587815475,54.8325251957575,54.153834837481,54.3989174668587,355821.056030984,0.0,1.0
2022-07-07,58.34,58.4368,57.9823,58.09,505322,54.9927715303506,55.0840176785189,54.6555943898569,54.757115155949,536079.282051272,0.0,1.0
2022-07-08,58.28,58.52,58.04,58.24,295750,54.9362140004942,55.1624441199197,54.7099838810687,54.89850898059,313751.326217073,0.0,1.0
2022-07-11,57.99,58.32,57.9,58.05,275791,54.6628526061884,54.9739190203985,54.5780163114039,54.7194101360448,292577.487772554,0.0,1.0
2022-07-12,57.66,58.2476,57.4,58.03,250454,54.3517861919783,54.9056729343718,54.1067035626007,54.7005576260927,265698.308221034,0.0,1.0
2022-07-13,57.33,57.7299,56.91,57.0,378957,54.0407197777683,54.417675714261,53.6448170687736,53.7296533635582,402022.86163734,0.0,1.0
2022-07-14,57.27,57.34,56.3816,56.6,3310266,53.9841622479119,54.0501460327443,53.1467337558385,53.3526031645157,3511750.96409564,0.0,1.0
2022-07-15,58.09,58.1,57.6759,57.99,676311,54.757115155949,54.7665414109251,54.3667739373903,54.6628526061884,717475.818039544,0.0,1.0
2022-07-18,57.43,58.44,57.3,58.43,393383,54.1349823275289,55.0870340801112,54.0124410128401,55.0776078251352,417326.92463652,0.0,1.0
2022-07-19,58.72,58.76,57.906,57.92,357344,55.350969219441,55.3886742393452,54.5836720643895,54.596868821356,379094.349672743,0.0,1.0
2022-07-20,58.68,58.9029,58.3525,58.7,529946,55.3132641995368,55.5233754229532,55.0045543490707,55.3321167094889,562202.063646434,0.0,1.0
2022-07-21,59.09,59.119,58.37,58.53,285942,55.6997406535553,55.7270767929859,55.0210502952788,55.1718703748958,303346.345633685,0.0,1.0
2022-07-22,59.09,59.425,58.78,59.33,541387,55.6997406535553,56.0155201952534,55.4075267492974,55.9259707729808,574339.439549223,0.0,1.0
2022-07-25,59.17,59.2799,58.8583,59.23,403805,55.8364213507082,55.9401296945724,55.5422822171099,55.8930410106887,427913.202028607,0.065,1.0
2022-07-26,58.96,59.13,58.82,59.0,220111,55.6382525407767,55.7986749107213,55.5061400008223,55.6759989807637,233252.195519418,0.0,1.0
2022-07-27,59.77,60.0,58.9932,59.15,249778,56.4026179505126,56.6196599804376,55.6695820859659,55.8175481307147,264690.392086035,0.0,1.0
2022-07-28,60.47,60.59,59.4267,59.82,321791,57.0631806502844,57.1764199702453,56.0786591293245,56.4498010004963,341002.754284834,0.0,1.0
2022-07-29,60.76,60.92,60.2805,60.48,521966,57.3368423401898,57.4878281001377,56.8843568908462,57.0726172602811,553128.719084864,0.0,1.0
2022-08-01,60.81,61.0251,60.49,60.5,237966,57.3840253901735,57.5870068712034,57.0820538702779,57.0914904802746,252173.185161004,0.0,1.0
2022-08-02,60.34,60.92,60.3,60.69,459253,56.9405047203268,57.4878281001377,56.9027582803398,57.2707860702127,486671.590919487,0.0,1.0
2022-08-03,61.05,61.2391,60.41,60.52,206266,57.6105040300953,57.7889503251336,57.0065609903039,57.1103637002681,218580.61324063,0.0,1.0
2022-08-04,60.97,61.08,60.78,61.08,847126,57.5350111501214,57.6388138600855,57.3557155601833,57.6388138600855,897701.611375998,0.0,1.0
2022-08-05,60.92,60.95,60.4,60.45,373086,57.4878281001377,57.5161379301279,56.9971243803072,57.0443074302909,395360.19834337,0.0,1.0
2022-08-08,60.9,61.3201,60.74,61.11,218976,57.4689548801442,57.8653868661072,57.3179691201964,57.6671236900757,232049.433086307,0.0,1.0
2022-08-09,60.7,60.92,60.53,60.85,255093,57.2802226802094,57.4878281001377,57.1198003102648,57.4217718301605,270322.711321265,0.0,1.0
2022-08-10,61.63,61.67,61.34,61.49,865154,58.1578274099062,58.1955738498931,57.8841657200007,58.0257148699518,916805.929564658,0.0,1.0
2022-08-11,61.65,62.21,61.53,61.89,331334,58.1767006298996,58.7051507897171,58.0634613099388,58.4031792698214,351115.496046226,0.0,1.0
2022-08-12,62.46,62.47,61.79,61.93,333288,58.9410660396356,58.9505026496323,58.308813169854,58.4409257098084,353186.154895829,0.0,1.0
2022-08-15,62.8,62.85,62.15,62.25,575090,59.2619107795247,59.3090938295084,58.6485311297366,58.742897229704,609424.359169974,0.0,1.0
2022-08-16,63.08,63.2998,62.63,62.63,253632,59.5261358594334,59.7335525471618,59.1014884095801,59.1014884095801,268774.485845692,0.0,1.0
2022-08-17,62.84,63.13,62.57,62.58,2980400,59.2996572195117,59.5733189094171,59.0448687495997,59.0543053595964,3158337.58206574,0.0,1.0
2022-08-18,63.07,63.1083,62.74,62.89,335787,59.5166992494367,59.5528414657242,59.2052911195443,59.3468402694954,355834.351653842,0.0,1.0
2022-08-19,62.58,62.8,62.43,62.77,231369,59.0543053595964,59.2619107795247,58.9127562096453,59.2336009495345,245182.32721278,0.0,1.0
2022-08-22,61.58,62.07,61.437,62.07,231420,58.1106443599225,58.5730382497627,57.9757008369691,58.5730382497627,245236.372044576,0.0,1.0
2022-08-23,61.32,61.6213,61.24,61.44,503779,57.8652925000072,58.149617559209,57.7897996200333,57.9785318199681,533855.908185311,0.0,1.0
2022-08-24,61.44,61.56,61.1849,61.29,317044,57.9785318199681,58.091771139929,57.7378038989513,57.836982670017,335972.346117452,0.0,1.0
2022-08-25,62.0,62.0,61.32,61.47,257848,58.6013480797529,58.6013480797529,57.9586236169427,58.1004010719744,272802.188411148,0.1,1.0
2022-08-26,60.12,62.05,60.12,62.05,212035,56.8244039766895,58.6486072314302,56.8244039766895,58.6486072314302,224332.211301843,0.0,1.0
2022-08-29,59.81,60.18,59.545,59.77,237315,56.5313972362907,56.8811149587021,56.2809237324014,56.4935899149489,251078.353692065,0.0,1.0
2022-08-30,59.19,59.95,58.965,59.92,218086,55.9453837554932,56.6637228609869,55.7327175729457,56.6353673699806,230734.145938047,0.0,1.0
2022-08-31,58.75,59.4698,58.72,59.36,683682,55.5295032207336,56.2098459682789,55.5011477297273,56.1060648711957,723332.916203772,0.0,1.0
2022-09-01,59.15,59.15,58.295,58.58,395390,55.9075764341514,55.9075764341514,55.0994449404709,55.3688221050311,418321.093341362,0.0,1.0
2022-09-02,58.46,59.6941,58.13,59.6,238901,55.2554001410058,56.4218505227029,54.9434897399361,56.3329087992464,252756.335568286,0.0,1.0
2022-09-06,58.23,58.78,58.05,58.49,534397,55.0380080432905,55.55785871174,54.8678750972526,55.2837556320121,565389.962614998,0.0,1.0
2022-09-07,59.14,59.175,58.18,58.2,673095,55.898124603816,55.93120600999,54.9907488916133,55.0096525522842,712131.911081727,0.0,1.0
2022-09-08,59.24,59.3292,58.59,58.76,222424,55.9926429071704,56.0769532337626,55.3782739353665,55.5389550510691,235323.733188394,0.0,1.0
2022-09-09,60.06,60.14,59.5,59.59,1297239,56.7676929946768,56.8433076373604,56.2383904958919,56.3234569689109,1372473.85317043,0.0,1.0
2022-09-12,60.38,60.56,60.14,60.22,1124745,57.070151565411,57.240284511449,56.8433076373604,56.9189222800439,1189975.867195,0.0,1.0
2022-09-13,58.08,59.5,57.9,59.34,2164525,54.8962305882589,56.2383904958919,54.7260976422209,56.0871612105248,2290059.09245229,0.0,1.0
2022-09-14,58.22,58.44,57.7914,58.27,542878,55.0285562129551,55.2364964803349,54.623450764778,55.0758153646323,574362.827868616,0.0,1.0
2022-09-15,57.71,58.22,57.54,58.16,275490,54.5465128658475,55.0285562129551,54.3858317501449,54.9718452309424,291467.356292804,0.0,1.0
2022-09-16,57.54,57.59,57.0799,57.21,320306,54.3858317501449,54.4330909018221,53.9509530364111,54.0739213490753,338882.511251672,0.0,1.0
2022-09-19,57.94,57.96,57.1,57.1,360894,54.7639049635627,54.7828086242336,53.9699512153854,53.9699512153854,381824.458535465,0.0,1.0
2022-09-20,57.5,57.61,57.03,57.52,360428,54.3480244288031,54.451994562493,53.9037884030373,54.366928089474,381331.43233476,0.0,1.0
2022-09-21,56.74,58.13,56.7,57.77,3282321,53.6296853233094,54.9434897399361,53.5918780019676,54.6032238478601,3472682.9444784,0.0,1.0
2022-09-22,56.48,56.9,56.3425,56.6,390632,53.3839377345878,53.7809146086765,53.2539750674755,53.4973596986132,413287.147712697,0.0,1.0
2022-09-23,55.66,56.09,55.04,56.09,476470,52.6088876470814,53.0153163515055,52.0228741662839,53.0153163515055,504103.42027962,0.0,1.0
2022-09-26,55.05,55.66,54.815,55.26,1626531,52.2071848578251,52.7856840905821,51.9843203993039,52.4063403313971,1715099.78547673,0.185,1.0
2022-09-27,54.68,55.75,54.41,55.45,605782,51.856291880579,52.8710364363987,51.6002348431292,52.58652861701,638768.383907634,0.0,1.0
2022-09-28,55.59,55.825,54.62,54.97,493451,52.7192989327247,52.9421633912458,51.7993903167013,52.1313161059881,520320.672795834,0.0,1.0
2022-09-29,54.71,55.26,54.23,55.25,472128,51.8847426625179,52.4063403313971,51.429530151496,52.3968567374175,497836.580746115,0.0,1.0
2022-09-30,53.91,54.89,53.83,54.61,1573699,51.126055144148,52.0554473541511,51.050186392311,51.7899067227216,1659390.94754724,0.0,1.0
2022-10-03,55.16,55.4,54.2862,54.43,477901,52.3115043916009,52.5391106471119,51.4828279496614,51.6192020310884,503923.935405545,0.0,1.0
2022-10-04,56.59,56.59,55.784,55.83,1429077,53.667658330687,53.667658330687,52.9032806559294,52.9469051882357,1506893.9086496,0.0,1.0
2022-10-05,56.59,56.89,55.86,56.12,1029808,53.667658330687,53.9521661500757,52.9753559701745,53.2219294136447,1085883.68735808,0.0,1.0
2022-10-06,55.91,56.66,55.795,56.4,655788,53.0227739400726,53.7340434885444,52.913712609307,53.4874700450742,691497.338887619,0.0,1.0
2022-10-07,54.82,55.49,54.53,55.49,615332,51.9890621962937,52.6244629929285,51.7140379708847,52.6244629929285,648838.405906171,0.0,1.0
2022-10-10,54.71,55.08,54.33,55.0,356770,51.8847426625179,52.2356356397639,51.5243660912922,52.1597668879269,376197.041719177,0.0,1.0
2022-10-11,54.78,55.35,54.49,54.49,1150393,51.9511278203752,52.4916926772137,51.6761035949662,51.6761035949662,1213034.8499438,0.0,1.0
2022-10-12,54.71,55.18,54.66,54.86,1857347,51.8847426625179,52.3304715795602,51.8373246926198,52.0269965722122,1958484.30878714,0.0,1.0
2022-10-13,56.0,56.18,53.69,53.7,992039,53.1081262858892,53.2788309775225,50.9174160765963,50.9268996705759,1046058.06841957,0.0,1.0
2022-10-14,54.98,56.4,54.82,56.31,360958,52.1407996999677,53.4874700450742,51.9890621962937,53.4021176992576,380613.089062619,0.0,1.0
2022-10-17,55.91,56.05,55.59,55.72,573240,53.0227739400726,53.1555442557874,52.7192989327247,52.8425856544598,604454.388527906,0.0,1.0
2022-10-18,56.56,56.95,56.11,56.86,458893,53.6392075487481,54.0090677139534,53.2124458196651,53.9237153681368,483880.901044478,0.0,1.0
2022-10-19,56.21,56.6224,55.85,56.32,525894,53.3072817594613,53.698385175181,52.9658723761949,53.4116012932372,554530.277371598,0.0,1.0
2022-10-20,55.71,56.6329,55.59,56.23,389066,52.8331020604802,53.7083429488596,52.7192989327247,53.3262489474206,410251.641767843,0.0,1.0
2022-10-21,57.04,57.128,55.66,55.73,596738,54.0944200597701,54.1778756867907,52.7856840905821,52.8520692484394,629231.914907134,0.0,1.0
2022-10-24,57.85,57.97,57.195,57.31,1014062,54.8625911721195,54.976394299875,54.2414157664542,54.3504770972199,1069280.277265,0.0,1.0
2022-10-25,58.48,58.52,57.75,57.88,709155,55.5122173597237,55.5501874126373,54.81926389405,54.9426665660193,747067.697391045,0.055,1.0
2022-10-26,58.6,59.14,58.31,58.32,505279,55.6261275184646,56.1387232327985,55.3508446348408,55.3603371480692,532292.121003236,0.0,1.0
2022-10-27,58.71,59.29,58.5973,58.91,583958,55.730545163977,56.2811109312247,55.6235645398929,55.9203954285452,615177.441367657,0.0,1.0
2022-10-28,60.14,60.19,58.8,58.83,441852,57.0879745556392,57.1354371217813,55.8159777830327,55.8444553227179,465474.199896537,0.0,1.0
2022-10-31,59.83,60.06,59.605,59.75,627072,56.7937066455586,57.012034449812,56.5801250979195,56.7177665397314,660596.393085289,0.0,1.0
2022-11-01,59.6,60.16,59.25,60.14,361518,56.5753788413053,57.1069595820961,56.243140878311,57.0879745556392,380845.400265691,0.0,1.0
2022-11-02,58.4,60.16,58.39,59.44,393159,55.4362772538964,57.1069595820961,55.426784740668,56.4234986296508,414177.984839092,0.0,1.0
2022-11-03,58.09,58.3789,57.55,57.88,567689,55.1420093438158,55.4162480509845,54.6294136294818,54.9426665660193,598038.671467063,0.0,1.0
2022-11-04,58.76,59.07,57.93,58.8,429676,55.7780077301191,56.0722756401997,54.9901291321613,55.8159777830327,452647.249112246,0.0,1.0
2022-11-07,59.51,59.549,58.75,58.97,484040,56.4899462222496,56.5269670238404,55.7685152168907,55.9773505079156,509917.645994404,0.0,1.0
2022-11-08,59.97,60.26,59.3,59.63,808994,56.9266018307563,57.2018847143801,56.2906034444531,56.6038563809905,852244.269282698,0.0,1.0
2022-11-09,59.07,59.9015,58.9541,59.7,1774491,56.0722756401997,56.8615781151417,55.9622574118825,56.6703039735893,1869358.46946173,0.0,1.0
2022-11-10,61.29,61.31,60.27,60.72,805798,58.179613576906,58.1985986033629,57.2113772276085,57.6385403228868,848877.40539418,0.0,1.0
2022-11-11,61.16,61.32,60.575,61.32,696973,58.0562109049367,58.2080911165913,57.5008988810749,58.2080911165913,734234.425836001,0.0,1.0
2022-11-14,60.84,61.57,60.77,61.06,1142286,57.7524504816277,58.4454039473014,57.6860028890289,57.9612857726527,1203354.65699604,0.0,1.0
2022-11-15,61.07,61.615,60.56,61.55,387074,57.9707782858811,58.4881202568293,57.4866601112323,58.4264189208446,407767.669832324,0.0,1.0
2022-11-16,60.85,61.11,60.776,60.97,386847,57.7619429948561,58.0087483387947,57.6916983969659,57.875853153597,407528.534005449,0.0,1.0
2022-11-17,61.08,61.08,60.28,60.28,320739,57.9802707991095,57.9802707991095,57.2208697408369,57.2208697408369,337886.281833318,0.0,1.0
2022-11-18,61.53,61.69,61.21,61.55,435534,58.4074338943878,58.5593141060423,58.1036734710788,58.4264189208446,458818.428292139,0.0,1.0
2022-11-21,61.67,61.7763,61.39,61.54,311461,58.5403290795855,58.6412344952035,58.2745387091901,58.4169264076162,328112.263323409,0.0,1.0
2022-11-22,62.32,62.35,61.87,61.89,452950,59.157342439432,59.1858199791172,58.7301793441536,58.7491643706105,477165.518868617,0.0,1.0
2022-11-23,62.52,62.56,62.18,62.29,354482,59.4183865532131,59.4564021556144,59.0952539328022,59.1997968394057,372985.803311106,0.075,1.0
2022-11-25,62.58,62.65,62.46,62.46,116486,59.4754099568151,59.5419372610173,59.3613631496112,59.3613631496112,122566.517579165,0.0,1.0
2022-11-28,61.87,62.4,61.73,62.21,388528,58.8006330141922,59.3043397460093,58.6675784057877,59.1237656346032,408808.989423602,0.0,1.0
2022-11-29,61.8,61.945,61.44,61.88,526881,58.73410570999,58.8719122686946,58.3919652883784,58.8101369147925,554383.954712393,0.0,1.0
2022-11-30,63.32,63.32,61.4201,61.81,543155,60.1786986012389,60.1786986012389,58.3730525261837,58.7436096105903,571507.450300561,0.0,1.0
2022-12-01,63.3,63.56,62.91,63.34,432403,60.1596908000383,60.4067922156466,59.7890386766257,60.1977064024396,454974.244980371,0.0,1.0
2022-12-02,63.51,63.612,62.58,62.58,339392,60.359272712645,60.4562124987683,59.4754099568151,59.4754099568151,357108.111998248,0.0,1.0
2022-12-05,62.68,63.0583,62.48,63.05,286024,59.5704489628183,59.9299815225285,59.3803709508119,59.9220932850302,300954.326048306,0.0,1.0
2022-12-06,61.9,62.75,61.58,62.75,499726,58.8291447159932,59.6369762670205,58.5250198967829,59.6369762670205,525811.475746147,0.0,1.0
2022-12-07,61.96,62.22,61.79,61.88,331513,58.8861681195951,59.1332695352035,58.7246018093896,58.8101369147925,348817.831689831,0.0,1.0
2022-12-08,62.47,62.48,62.0674,62.17,417283,59.3708670502115,59.3803709508119,58.9882400120426,59.0857500322019,439064.987680808,0.0,1.0
2022-12-09,61.87,62.42,61.815,62.26,315293,58.8006330141922,59.3233475472099,58.7483615608904,59.1712851376048,331751.154877733,0.0,1.0
2022-12-12,62.69,62.71,61.89,61.97,393648,59.5799528634186,59.5989606646193,58.8196408153929,58.8956720201954,414196.251154671,0.0,1.0
2022-12-13,62.92,64.066,62.56,64.06,528281,59.798542577226,60.8876895860229,59.4564021556144,60.8819872456627,555857.034091983,0.0,1.0
2022-12-14,62.64,63.5,62.22,62.93,399771,59.532433360417,60.3497688120447,59.1332695352035,59.8080464778263,420638.86904126,0.0,1.0
2022-12-15,61.33,62.03,60.9241,62.02,647038,58.2874223817748,58.9526954237974,57.9016590564078,58.943191523197,680813.096864753,0.0,1.0
2022-12-16,60.66,60.958,60.2394,60.86,375610,57.6506610415532,57.9338772794428,57.2509269823037,57.8407390535597,395216.675548221,0.0,1.0
2022-12-19,60.3,60.7664,59.99,60.68,382664,57.3085206199417,57.7517825439407,57.0138997013317,57.6696688427539,402638.891222236,0.0,1.0
2022-12-20,60.26,60.52,60.0,60.19,519019,57.2705050175404,57.5176064331487,57.023403601932,57.2039777133381,546111.561796443,0.0,1.0
2022-12-21,61.13,61.28,60.67,60.7,450246,58.0973443697684,58.2399028787732,57.6601649421536,57.6886766439545,473748.641673236,0.0,1.0
2022-12-22,60.5,60.705,59.65,60.68,374726,57.4985986319481,57.6934285942547,56.6907670809207,57.6696688427539,394286.531139966,0.0,1.0
2022-12-23,60.55,60.55,59.8481,60.05,400987,57.7648694150673,57.7648694150673,57.0952548511955,57.287868016099,420320.570198795,0.23017,1.0
2022-12-27,60.56,60.745,60.21,60.62,691937,57.7744094430467,57.950899960665,57.4405084637688,57.8316496109229,725298.711383769,0.0,1.0
2022-12-28,59.85,60.78,59.77,60.64,756209,57.0970674565116,57.9842900585928,57.0207472326767,57.8507296668816,792669.582977653,0.0,1.0
2022-12-29,60.5,60.7294,60.12,60.23,376275,57.7171692751705,57.9360175170172,57.3546482119545,57.4595885197276,394417.08222848,0.0,1.0
2022-12-30,60.36,60.36,59.8153,60.36,396926,57.5836088834593,57.5836088834593,57.0639635594232,57.5836088834593,416063.769266153,0.0,1.0
2023-01-03,60.21,60.795,59.76,60.56,567778,57.4405084637688,57.9986001005618,57.0112072046973,57.7744094430467,595153.390774093,0.0,1.0
2023-01-04,60.54,60.8,60.08,60.52,902635,57.755329387088,58.0033701145515,57.3164881000371,57.7362493311292,946155.505992435,0.0,1.0
2023-01-05,59.8,60.36,59.77,60.36,306946,57.0493673166148,57.5836088834593,57.0207472326767,57.5836088834593,321745.387606678,0.0,1.0
2023-01-06,61.24,61.46,60.1559,60.43,420081,58.4231313456436,58.6330119611897,57.3888969124005,57.6503890793149,440335.186551384,0.0,1.0
2023-01-09,61.03,61.99,61.02,61.52,495657,58.2227907580769,59.1386334440962,58.2132507300976,58.6902521290659,519555.079997666,0.0,1.0
2023-01-10,61.35,61.35,60.75,61.0,261759,58.5280716534167,58.5280716534167,57.9556699746547,58.1941706741388,274379.698430788,0.0,1.0
2023-01-11,61.97,61.97,61.36,61.56,535214,59.1195533881374,59.1195533881374,58.537611681396,58.7284122409834,561019.31897637,0.0,1.0
2023-01-12,62.06,62.25,61.5198,62.03,271075,59.2054136399517,59.3866741715597,58.6900613285063,59.1767935560136,284144.868952456,0.0,1.0
2023-01-13,62.21,62.23,61.58,61.59,453098,59.3485140596422,59.367594115601,58.7474922969421,58.7570323249215,474944.099723766,0.0,1.0
2023-01-17,61.93,62.42,61.87,62.13,294138,59.08139327622,59.548854647209,59.0241531083438,59.2721938358073,308319.850461818,0.0,1.0
2023-01-18,60.9,62.11,60.89,62.09,443262,58.0987703943452,59.2531137798486,58.0892303663658,59.2340337238898,464633.857425448,0.0,1.0
2023-01-19,60.26,60.73,60.2399,60.62,442556,57.4882086036657,57.9365899186959,57.4690331474271,57.8316496109229,463893.81766715,0.0,1.0
2023-01-20,61.09,61.11,60.17,60.39,374994,58.2800309259531,58.2991109819119,57.4023483518514,57.6122289673974,393074.318871003,0.0,1.0
2023-01-23,61.69,62.01,61.08,61.17,523927,58.8524326047152,59.1577135000549,58.2704908979738,58.3563511497881,549188.116778209,0.0,1.0
2023-01-24,61.67,61.81,61.21,61.44,888526,58.8333525487564,58.9669129404676,58.3945112617055,58.613931905231,931366.241190997,0.0,1.0
2023-01-25,61.76,61.78,60.855,61.16,329707,58.9239828145604,58.9430644152128,58.06054038504,58.3515347949889,345575.830881688,0.005,1.0
2023-01-26,62.07,62.08,61.5462,62.01,351770,59.2197476246724,59.2292884249985,58.7200005035864,59.1625028227152,368700.725278053,0.0,1.0
2023-01-27,62.03,62.359,61.79,61.99,249050,59.1815844233676,59.4954767540993,58.952605215539,59.1434212220628,261036.801405746,0.0,1.0
2023-01-30,61.51,62.07,61.46,61.74,452785,58.6854628064056,59.2197476246724,58.6377588047747,58.904901213908,474577.587329856,0.0,1.0
2023-01-31,62.42,62.42,61.57,61.68,2167262,59.5536756360891,59.5536756360891,58.7427076083628,58.8476564119509,2271572.53679269,0.0,1.0
2023-02-01,63.05,63.43,61.91,62.31,366852,60.1547460566391,60.5172964690344,59.0670948194533,59.448726832501,384508.623446299,0.0,1.0
2023-02-02,63.43,63.552,62.88,63.27,320115,60.5172964690344,60.633694233014,59.9925524510939,60.3646436638154,335522.166962459,0.0,1.0
2023-02-03,62.96,63.41,62.7689,62.84,1444376,60.0688788537034,60.498214868382,59.8865541594699,59.9543892497891,1513893.96132193,0.0,1.0
2023-02-06,62.63,62.83,62.46,62.66,235352,59.7540324429391,59.9448484494629,59.5918388373938,59.7826548439177,246679.515295905,0.0,1.0
2023-02-07,63.17,63.3465,62.22,62.39,405670,60.2692356605534,60.4376307863107,59.3628596295652,59.5250532351105,425194.937668216,0.0,1.0
2023-02-08,62.67,63.13,62.58,62.97,307421,59.7921956442439,60.2310724592487,59.7063284413081,60.0784196540296,322217.203473021,0.0,1.0
2023-02-09,62.24,63.2356,62.1,63.21,1153174,59.3819412302176,60.3318233106933,59.2483700256509,60.3073988618582,1208676.37994085,0.0,1.0
2023-02-10,62.52,62.54,62.0536,62.15,378091,59.649083639351,59.6681652400034,59.2041007121374,59.2960740272819,396288.557640233,0.0,1.0
2023-02-13,63.31,63.32,62.6,62.6,592591,60.4028068651201,60.4123476654463,59.7254100419605,59.7254100419605,621112.464090876,0.0,1.0
2023-02-14,63.1,63.5,62.636,63.12,783455,60.2024500582701,60.5840820713178,59.7597569231348,60.2215316589225,821162.767497847,0.0,1.0
2023-02-15,63.22,63.22,62.74,62.8,402042,60.3169396621844,60.3169396621844,59.8589812465272,59.9162260484844,421392.321665404,0.0,1.0
2023-02-16,62.57,63.16,62.56,62.68,299450,59.6967876409819,60.2596948602273,59.6872468406558,59.8017364445701,313862.558445897,0.0,1.0
2023-02-17,62.72,62.77,62.268,62.42,674193,59.8398996458748,59.8876036475058,59.4086554711309,59.5536756360891,706641.97651132,0.0,1.0
2023-02-21,61.54,62.24,61.5,62.08,348472,58.7140852073842,59.3819412302176,58.6759220060794,59.2292884249985,365243.992208244,0.0,1.0
2023-02-22,61.32,61.72,61.12,61.62,293975,58.5614324021651,58.9434378320553,58.37042968722,58.8479364745828,307822.849622332,0.06,1.0
2023-02-23,61.63,61.83,61.02,61.74,404556,58.85748661033,59.0484893252751,58.2749283297475,58.9625381035498,423612.826777148,0.0,1.0
2023-02-24,61.14,61.295,60.78,61.13,306756,58.3895299587145,58.537557062797,58.0457250718134,58.3799798229673,321205.905463893,0.0,1.0
2023-02-27,61.29,61.85,61.15,61.63,238844,58.5327819949234,59.0675895967696,58.3990800944618,58.85748661033,250094.87437774,0.0,1.0
2023-02-28,60.98,61.41,60.98,61.15,302818,58.2367277867585,58.6473836238904,58.2367277867585,58.3990800944618,317082.403867455,0.0,1.0
2023-03-01,60.75,60.9899,60.5126,60.89,318292,58.0170746645716,58.2461824211482,57.7903544419318,58.1507765650332,333285.314914503,0.0,1.0
2023-03-02,61.21,61.33,60.45,60.48,661090,58.4563809089453,58.5709825379124,57.730570592154,57.7592209993957,692230.998067275,0.0,1.0
2023-03-03,61.97,62.0,61.2989,61.41,297927,59.1821912257367,59.2108416329784,58.5412816157384,58.6473836238904,311961.010696257,0.0,1.0
2023-03-06,62.1,62.42,62.0,62.12,323373,59.306342990451,59.6119473343631,59.2108416329784,59.3254432619455,338605.658137332,0.0,1.0
2023-03-07,61.19,62.11,61.1,62.06,608736,58.4372806374508,59.3158931261982,58.3513294157255,59.268142447462,637410.834893102,0.0,1.0
2023-03-08,61.29,61.35,60.93,61.26,281263,58.5327819949234,58.5900828094069,58.1889771080222,58.5041315876816,294512.044062678,0.0,1.0
2023-03-09,60.34,61.59,60.192,61.42,530561,57.6255190989342,58.819286067341,57.4841770898748,58.6569337596377,555553.359702266,0.0,1.0
2023-03-10,59.53,60.514,59.31,60.26,893726,56.8519581034065,57.7916914609364,56.641855116967,57.5491180129561,935825.441284354,0.0,1.0
2023-03-13,59.34,60.084,58.98,58.98,514992,56.6705055242087,57.3810356238045,56.3267006373075,56.3267006373075,539250.973629403,0.0,1.0
2023-03-14,60.12,60.32,59.4743,60.13,319235,57.4154161124946,57.6064188274397,56.7987638472943,57.4249662482418,334272.735433914,0.0,1.0
2023-03-15,59.88,59.88,59.04,59.34,534028,57.1862128545605,57.1862128545605,56.3840014517911,56.6705055242087,559183.674591766,0.0,1.0
2023-03-16,60.64,60.7019,59.42,59.53,354285,57.9120231713518,57.9711385116273,56.7469066101867,56.8519581034065,370973.784432172,0.0,1.0
2023-03-17,60.05,60.6399,59.78,60.63,895616,57.3485651622638,57.9119276699943,57.0907114970879,57.9024730356046,937804.470745315,0.0,1.0
2023-03-20,60.64,60.69,60.24,60.26,237652,57.9120231713518,57.9597738500881,57.5300177414616,57.5491180129561,248846.724580139,0.0,1.0
2023-03-21,61.1,61.213,60.7098,61.04,273156,58.3513294157255,58.4592459496695,57.9786831188676,58.294028601242,286023.159491241,0.0,1.0
2023-03-22,60.13,61.52,60.13,61.08,426058,57.4249662482418,58.7524351171102,57.4249662482418,58.332229144231,446127.689988575,0.0,1.0
2023-03-23,60.17,60.98,59.81,60.52,722558,57.4631667912308,58.2367277867585,57.1193619043297,57.7974215423848,756594.48108653,0.0,1.0
2023-03-24,60.57,60.57,59.69,59.97,377859,57.845172221121,57.845172221121,57.0047602753626,57.2721640762857,395658.250311913,0.0,1.0
2023-03-27,60.54,60.85,60.46,60.8,443846,57.9979743930771,58.2949577439501,57.9213335283357,58.2470572034867,463299.574186635,0.19,1.0
2023-03-28,60.5,60.64,60.25,60.52,5174687,57.9596539607064,58.0937754740039,57.7201512583894,57.9788141768917,5401491.24617349,0.0,1.0
2023-03-29,61.24,61.255,60.9,61.07,590350,58.6685819595646,58.6829521217036,58.3428582844135,58.5057201219891,616224.779813449,0.0,1.0
2023-03-30,61.54,61.71,61.275,61.71,357880,58.955985202345,59.1188470399205,58.702112337889,59.1188470399205,373565.722367472,0.0,1.0
2023-03-31,62.34,62.38,61.7017,61.79,655780,59.7223938497593,59.76071428213,59.1108955502036,59.1954879046619,684522.547820892,0.0,1.0
2023-04-03,62.63,62.6601,62.23,62.23,510200,60.0002169844469,60.0290531098059,59.6170126607398,59.6170126607398,532561.840706059,0.0,1.0
2023-04-04,62.13,62.73,61.985,62.73,632305,59.521211579813,60.0960180653737,59.3823000124692,60.0960180653737,660018.648936975,0.0,1.0
2023-04-05,62.13,62.28,61.9209,62.09,336266,59.521211579813,59.6649132012032,59.3208915195951,59.4828911474423,351004.390291775,0.0,1.0
2023-04-06,62.33,62.365,61.94,62.01,1007130,59.7128137416666,59.746344119991,59.3391895260521,59.4062502827009,1051272.06317188,0.0,1.0
2023-04-10,62.45,62.45,61.95,62.12,411705,59.8277750387787,59.8277750387787,59.3487696341448,59.5116314717203,429749.848349447,0.0,1.0
2023-04-11,62.51,62.7101,62.42,62.58,451069,59.8852556873348,60.0769536502693,59.7990347145007,59.9523164439835,470839.155087106,0.0,1.0
2023-04-12,62.34,62.825,62.2366,62.74,301320,59.7223938497593,60.1870290922542,59.623335532081,60.1055981734664,314526.722543217,0.0,1.0
2023-04-13,62.99,63.02,62.24,62.47,533167,60.3451008757834,60.3738412000614,59.6265927688325,59.8469352549641,556535.474174299,0.0,1.0
2023-04-14,62.75,63.19,62.4422,62.95,321752,60.1151782815591,60.5367030376369,59.8203025544664,60.3067804434127,335854.248080862,0.0,1.0
2023-04-17,63.09,63.09,62.6818,62.77,485264,60.4409019567102,60.4409019567102,60.049841944367,60.1343384977444,506532.906837289,0.0,1.0
2023-04-18,63.18,63.31,62.925,63.22,332004,60.5271229295443,60.6516643347491,60.282830173181,60.565443361915,346555.588713787,0.0,1.0
2023-04-19,63.12,63.18,62.87,62.98,330518,60.4696422809882,60.5271229295443,60.2301395786712,60.3355207676907,345004.457989975,0.0,1.0
2023-04-20,62.92,63.1478,62.69,62.69,469263,60.2780401191346,60.4962749814858,60.057697633003,60.057697633003,489830.590073006,0.0,1.0
2023-04-21,62.98,63.04,62.71,63.04,293792,60.3355207676907,60.3930014162468,60.0768578491884,60.3930014162468,306668.773627429,0.0,1.0
2023-04-24,63.01,63.071,62.73,62.91,297397,60.4025815243394,60.4610572817269,60.1341682117412,60.3067196269829,310234.835947352,0.04,1.0
2023-04-25,62.18,62.86,62.17,62.83,479745,59.6069277762804,60.2587886783047,59.5973415865447,60.2300301090977,500454.313162414,0.0,1.0
2023-04-26,61.87,62.339,61.7879,62.28,421021,59.3097558944752,59.7593481930772,59.2310532767455,59.7027896736369,439195.354577854,0.0,1.0
2023-04-27,62.89,62.92,62.07,62.1,336753,60.2875472475116,60.3163058167186,59.5014796891882,59.5302382583952,351289.729586306,0.0,1.0
2023-04-28,63.49,63.49,62.87,62.87,327723,60.8627186316507,60.8627186316507,60.2683748680403,60.2683748680403,341869.928550638,0.0,1.0
2023-05-01,63.54,63.83,63.43,63.43,416476,60.910649580329,61.1886490826629,60.8052014932368,60.8052014932368,434454.159039968,0.0,1.0
2023-05-02,62.9,63.41,62.365,63.41,444855,60.2971334372473,60.7860291137655,59.7842722863899,60.7860291137655,464058.204841875,0.0,1.0
2023-05-03,62.49,63.2645,62.442,63.04,299450,59.9040996580856,60.6465500531118,59.8580859473544,60.4313400935464,312376.458486247,0.0,1.0
2023-05-04,62.01,62.34,61.75,62.28,523001,59.4439625507743,59.7603068120508,59.1947216176474,59.7027896736369,545577.559408135,0.0,1.0
2023-05-05,63.12,63.25,62.44,62.53,326237,60.5080296114316,60.6326500779951,59.8561687094073,59.9424444170282,340319.781890726,0.0,1.0
2023-05-08,62.95,63.12,62.78,63.11,324491,60.3450643859255,60.5080296114316,60.1820991604195,60.498443421696,338498.411723697,0.0,1.0
2023-05-09,62.71,62.8306,62.635,62.75,492603,60.1149958322699,60.2306052804819,60.0430994092525,60.1533405912125,513867.358756724,0.0,1.0
2023-05-10,62.83,63.14,62.25,63.07,261808,60.2300301090977,60.5272019909029,59.6740311044299,60.4600986627534,273109.553659601,0.0,1.0
2023-05-11,62.59,62.73,62.2515,62.73,291229,59.9999615554421,60.1341682117412,59.6754690328903,60.1341682117412,303800.57982465,0.0,1.0
2023-05-12,62.63,62.81,62.24,62.81,496174,60.0383063143847,60.2108577296264,59.6644449146943,60.2108577296264,517592.509310253,0.0,1.0
2023-05-15,62.84,62.86,62.43,62.76,384909,60.2396162988334,60.2587886783047,59.8465825196717,60.1629267809482,401524.495773862,0.0,1.0
2023-05-16,62.3,62.73,62.3,62.66,321298,59.7219620531082,60.1341682117412,59.7219620531082,60.0670648835916,335167.578422823,0.0,1.0
2023-05-17,62.98,63.05,62.385,62.64,545379,60.3738229551325,60.440926283282,59.8034446658612,60.0478925041203,568921.558032296,0.0,1.0
2023-05-18,63.4,63.46,62.8201,62.9,789989,60.7764429240298,60.8339600624438,60.2205397812594,60.2971334372473,824090.719863391,0.0,1.0
2023-05-19,63.28,63.58,63.09,63.57,394110,60.661408647202,60.9489943392716,60.4792710422247,60.9394081495359,411122.678423827,0.0,1.0
2023-05-22,63.04,63.4894,62.92,63.22,441528,60.4313400935464,60.8621434602666,60.3163058167186,60.6038915087881,460587.587118103,0.0,1.0
2023-05-23,62.48,62.9727,62.45,62.96,334264,59.8945134683499,60.3668250366255,59.865754899143,60.3546505756612,348693.286089321,0.0,1.0
2023-05-24,61.86,62.27,61.73,62.17,494078,59.4199970764352,59.8138250557649,59.2951247903062,59.7177694510503,514366.654052242,0.125,1.0
2023-05-25,62.4,62.55,61.9748,62.28,1941898,59.9386973418939,60.0827807489657,59.5302689106475,59.8234306162364,2021639.45120151,0.0,1.0
2023-05-26,63.19,63.27,62.53,62.6,731746,60.697536619139,60.7743811029107,60.0635696280228,60.130808551323,761794.173462717,0.0,1.0
2023-05-30,63.02,63.4657,62.8966,63.39,828336,60.5342420911242,60.9623619213371,60.4157094749064,60.8896478285681,862350.512977746,0.0,1.0
2023-05-31,62.57,62.83,62.45,62.75,370465,60.1019918699086,60.3517364421665,59.9867251442512,60.2748919583949,385677.651086396,0.0,1.0
2023-06-01,63.06,63.23,62.4101,62.59,751841,60.57266433301,60.7359588610248,59.94839895797,60.1212029908516,782714.347834335,0.0,1.0
2023-06-02,64.17,64.28,63.49,63.5,449325,61.6388815453418,61.7445427105278,60.9857034332827,60.9953089937542,467775.931800291,0.0,1.0
2023-06-05,63.88,64.26,63.82,64.23,714090,61.3603202916696,61.7253315895849,61.3026869288408,61.6965149081706,743413.15337288,0.0,1.0
2023-06-06,63.85,63.94,63.59,63.9,650699,61.3315036102552,61.4179536544983,61.0817590379973,61.3795314126125,677419.086510916,0.0,1.0
2023-06-07,63.88,63.9799,63.75,63.82,615504,61.3603202916696,61.4562798407794,61.2354480055406,61.3026869288408,640778.850780183,0.0,1.0
2023-06-08,64.2,64.28,63.79,63.91,390445,61.6676982267562,61.7445427105278,61.2738702474264,61.3891369730839,406478.103136403,0.0,1.0
2023-06-09,64.23,64.45,64.08,64.14,512075,61.6965149081706,61.9078372385426,61.5524315010987,61.6100648639274,533102.676852242,0.0,1.0
2023-06-12,64.79,64.82,64.2939,64.45,352683,62.2344262945722,62.2632429759865,61.7578944395832,61.9078372385426,367165.456974622,0.0,1.0
2023-06-13,65.23,65.2994,64.8944,65.0,428423,62.6570709553163,62.7237335449882,62.3347083458942,62.4361430644728,446015.619050077,0.0,1.0
2023-06-14,65.41,65.6,64.95,65.29,608949,62.8299710438025,63.0124766927602,62.3881152621155,62.714704318145,633954.678448462,0.0,1.0
2023-06-15,66.29,66.44,65.3534,65.44,480479,63.6752603652908,63.8193437723626,62.7756035715341,62.8587877252169,500209.229256043,0.0,1.0
2023-06-16,66.04,66.69,66.015,66.69,376181,63.4351213535043,64.0594827841491,63.4111074523257,64.0594827841491,391628.371002204,0.0,1.0
2023-06-20,65.63,65.92,65.4939,65.83,386666,63.0412933741746,63.3198546278469,62.910561696158,63.2334045836037,402543.92354196,0.0,1.0
2023-06-21,65.47,65.7369,65.34,65.5,425381,62.8876044066313,63.1439768156145,62.7627321205023,62.9164210880456,442848.703377598,0.0,1.0
2023-06-22,65.65,65.665,65.36,65.48,620372,63.0605044951175,63.0749128358247,62.7819432414452,62.8972099671027,645846.748707082,0.0,1.0
2023-06-23,65.1,65.35,65.005,65.26,479040,62.5321986691873,62.7723376809738,62.4409458447085,62.6858876367307,498711.13864043,0.0,1.0
2023-06-26,64.99,65.19,64.9,65.09,303751,62.5418042296588,62.7342701605087,62.4551945607764,62.6380371950837,315641.317565931,0.12,1.0
2023-06-27,65.72,65.8099,65.0606,65.14,391283,63.2443048772608,63.3308183131778,62.6097447032488,62.6861536777962,406599.753288549,0.0,1.0
2023-06-28,65.56,65.71,65.36,65.6,663511,63.0903321325809,63.2346815807183,62.897866201731,63.1288253187508,689484.104610316,0.0,1.0
2023-06-29,65.97,66.0,65.46,65.56,367935,63.4848872908231,63.5137571804506,62.994099167156,63.0903321325809,382337.797006827,0.0,1.0
2023-06-30,66.66,66.8,66.395,66.46,366132,64.1488947522551,64.28362090385,63.893877393879,63.9564288214052,380464.218662817,0.0,1.0
2023-07-03,66.69,66.72,66.4,66.55,336610,64.1777646418825,64.20663453151,63.8986890421503,64.0430384902876,349786.581462672,0.0,1.0
2023-07-05,66.37,66.5355,66.24,66.42,601193,63.8698191525228,64.029084710301,63.7447162974704,63.9179356352352,624726.669645251,0.0,1.0
2023-07-06,65.95,65.99,65.61,65.96,546479,63.4656406977381,63.5041338839081,63.1384486152933,63.4752639942806,567870.892876442,0.0,1.0
2023-07-07,65.6,66.2,65.57,65.86,387642,63.1288253187508,63.7062231113004,63.0999554291234,63.3790310288557,402816.226527296,0.0,1.0
2023-07-10,65.94,66.01,65.6,65.6,509860,63.4560174011956,63.5233804769931,63.1288253187508,63.1288253187508,529818.443969453,0.0,1.0
2023-07-11,66.29,66.36,65.9,66.06,475754,63.7928327801828,63.8601958559803,63.4175242150256,63.5714969597055,494377.366320644,0.0,1.0
2023-07-12,66.63,66.94,66.53,66.82,599457,64.1200248626276,64.4183470554449,64.0237918972027,64.3028674969349,622922.714012859,0.0,1.0
2023-07-13,66.96,67.08,66.72,66.81,1986769,64.4375936485298,64.5530732070397,64.20663453151,64.2932442003925,2064540.9722409,0.0,1.0
2023-07-14,67.08,67.22,66.98,67.17,784741,64.5530732070397,64.6877993586346,64.4568402416148,64.6396828759222,815459.646842335,0.0,1.0
2023-07-17,67.29,67.42,66.94,67.02,462908,64.7551624344321,64.8802652894845,64.4183470554449,64.4953334277848,481028.510298928,0.0,1.0
2023-07-18,67.89,67.975,67.24,67.31,709716,65.3325602269816,65.4143582475928,64.7070459517196,64.7744090275171,737497.79700354,0.0,1.0
2023-07-19,68.08,68.1699,67.91,68.03,489290,65.515402861289,65.601916297206,65.3518068200666,65.4672863785765,508443.232357537,0.0,1.0
2023-07-20,68.14,68.38,68.05,68.1,991993,65.5731426405439,65.8041017575638,65.4865329716615,65.534649454374,1030824.51592318,0.0,1.0
2023-07-21,68.18,68.45,68.175,68.4,376569,65.6116358267139,65.8714648333612,65.6068241784427,65.8233483506488,391309.774501105,0.0,1.0
2023-07-24,68.42,68.52,68.27,68.27,296827,65.8425949437337,65.9388279091587,65.6982454955964,65.6982454955964,308446.277935357,0.0,1.0
2023-07-25,68.5,68.6685,68.28,68.35,455554,65.9965676884136,66.1589096103917,65.7846079089764,65.8520496569791,472834.422955581,0.08,1.0
2023-07-26,68.33,68.5333,68.04,68.32,328413,65.8327805861212,66.0286506913921,65.5533790586812,65.8231460506922,340870.613244777,0.0,1.0
2023-07-27,67.87,68.6999,67.76,68.66,360380,65.3895919563888,66.1891620516386,65.2836120666702,66.1507202552771,374050.209952568,0.0,1.0
2023-07-28,68.36,68.5296,68.14,68.33,513429,65.8616841924081,66.0250859132834,65.6497244129709,65.8327805861212,532904.781746316,0.0,1.0
2023-07-31,68.3,68.39,68.0602,68.39,428432,65.8038769798343,65.890587798695,65.5728408202477,65.890587798695,444683.610495585,0.0,1.0
2023-08-01,68.25,68.39,68.0697,68.22,605451,65.7557043026895,65.890587798695,65.5819936289052,65.7268006964026,628417.430673157,0.0,1.0
2023-08-02,67.6,67.98,67.5,67.96,494627,65.1294594998067,65.4955718461074,65.0331141455171,65.4763027752495,513389.569893471,0.0,1.0
2023-08-03,67.37,67.6198,67.23,67.33,451560,64.9078651849405,65.1485358799561,64.772981688935,64.8693270432247,468688.919491042,0.0,1.0
2023-08-04,66.85,67.68,66.77,67.47,396813,64.4068693426343,65.2065357832385,64.3297930592026,65.0042105392302,411865.214390112,0.0,1.0
2023-08-07,67.45,67.46,67.12,67.14,346735,64.9849414683723,64.9945760038012,64.6670017992164,64.6862708700743,359887.617370286,0.0,1.0
2023-08-08,67.21,67.28,66.7277,67.16,449330,64.7537126180771,64.8211543660798,64.2890389743381,64.7055399409322,466374.329424462,0.0,1.0
2023-08-09,66.85,67.25,66.76,67.25,839519,64.4068693426343,64.7922507597929,64.3201585237736,64.7922507597929,871364.277177341,0.0,1.0
2023-08-10,66.76,67.56,66.65,67.16,837720,64.3201585237736,65.0909213580909,64.214178634055,64.7055399409322,869497.036132598,0.0,1.0
2023-08-11,66.75,66.9163,66.4409,66.61,307581,64.3105239883447,64.4707463125284,64.0127204982353,64.1756404923391,319248.397878408,0.0,1.0
2023-08-14,67.01,67.0194,66.68,66.72,365777,64.5610219094978,64.570078372801,64.2430822403419,64.2816203820578,379651.933086799,0.0,1.0
2023-08-15,66.39,66.77,66.299,66.77,394893,63.9636807129019,64.3297930592026,63.8760064404983,64.3297930592026,409872.383480769,0.0,1.0
2023-08-16,66.06,66.6765,66.03,66.38,516798,63.645741043746,64.2397101529418,63.6168374374591,63.9540461774729,536401.577232553,0.0,1.0
2023-08-17,65.61,66.31,65.55,66.23,539735,63.2121869494426,63.8866044294702,63.1543797368688,63.8095281460385,560208.641069841,0.0,1.0
2023-08-18,65.75,65.905,65.285,65.31,448357,63.3470704454481,63.4964057445971,62.8990645480012,62.9231508865736,465364.420843842,0.0,1.0
2023-08-21,65.91,66.03,65.42,65.82,743365,63.5012230123116,63.6168374374591,63.0291307762923,63.4145121934509,771562.890064351,0.0,1.0
2023-08-22,65.61,66.12,65.52,66.12,700894,63.2121869494426,63.7035482563198,63.1254761305819,63.7035482563198,727480.847590031,0.0,1.0
2023-08-23,66.25,66.306,65.79,65.82,406512,63.8287972168964,63.8827506152986,63.385608587164,63.4145121934509,421932.124280588,0.0,1.0
2023-08-24,65.52,66.6994,65.52,66.5,333378,63.1254761305819,64.2617732390741,63.1254761305819,64.0696606026205,346023.949424406,0.0,1.0
2023-08-25,65.87,66.055,65.305,65.7,415743,63.5445784217419,63.7230473303198,62.9995247279772,63.3805799652109,430957.165664824,0.085,1.0
2023-08-28,66.24,66.35,66.01,66.21,365350,63.9015162388976,64.0076328872412,63.6796359741792,63.8725753348039,378720.027698947,0.0,1.0
2023-08-29,66.98,67.02,66.24,66.31,498346,64.6153918732089,64.6539797453339,63.9015162388976,63.9690450151162,516583.03249941,0.0,1.0
2023-08-30,67.17,67.28,66.95,67.1,355610,64.7986842658024,64.904800914146,64.5864509691152,64.7311554895838,368623.591213966,0.0,1.0
2023-08-31,67.04,67.3792,67.03,67.3,279744,64.6732736813964,65.0004988370158,64.6636267133651,64.9240948502084,289981.265714012,0.0,1.0
2023-09-01,67.07,67.42,66.8558,67.4,404279,64.7022145854901,65.0398584665833,64.495576530261,65.0205645305208,419073.639190098,0.0,1.0
2023-09-05,66.66,67.05,66.66,67.05,498191,64.3066888962094,64.6829206494276,64.3066888962094,64.6829206494276,516422.360255553,0.0,1.0
2023-09-06,66.21,66.57,65.93,66.57,445464,63.8725753348039,64.2198661839283,63.6024602299293,64.2198661839283,461765.809275718,0.0,1.0
2023-09-07,65.96,66.0991,65.75,65.92,375628,63.631401134023,63.7655904593375,63.4288148053671,63.5928132618981,389374.152359382,0.0,1.0
2023-09-08,66.16,66.25,65.99,66.0,261182,63.8243404946477,63.9111632069288,63.6603420381167,63.669989006148,270739.987065735,0.0,1.0
2023-09-11,66.45,66.5599,66.25,66.5,295032,64.1041025675535,64.2101227462168,63.9111632069288,64.1523374077097,305828.731933969,0.0,1.0
2023-09-12,66.05,66.395,65.9488,66.16,316867,63.7182238463041,64.0510442433817,63.620596529828,63.8243404946477,328462.786415443,0.0,1.0
2023-09-13,66.06,66.225,65.91,66.03,679410,63.7278708143354,63.8870457868507,63.5831662938668,63.6989299102417,704273.091607887,0.0,1.0
2023-09-14,66.65,66.76,66.3198,66.4,320950,64.2970419281782,64.4031585765218,63.9784990437868,64.0558677273973,332695.204297186,0.0,1.0
2023-09-15,65.87,66.52,65.855,66.52,397235,63.5445784217419,64.1716313437721,63.5301079696951,64.1716313437721,411771.863153117,0.0,1.0
2023-09-18,65.91,66.1,65.7671,65.89,297988,63.5831662938668,63.7664586864603,63.4453111207005,63.5638723578044,308892.9071136,0.0,1.0
2023-09-19,65.76,65.85,65.39,65.85,799766,63.4384617733983,63.5252844856794,63.0815239562427,63.5252844856794,829033.534070552,0.0,1.0
2023-09-20,65.39,66.0992,65.37,65.99,489953,63.0815239562427,63.7656869290178,63.0622300201802,63.6603420381167,507882.889643306,0.0,1.0
2023-09-21,64.42,65.0668,64.42,65.02,507867,62.1457680572129,62.7697339494732,62.1457680572129,62.724586139087,526452.454652747,0.0,1.0
2023-09-22,64.3,64.7,64.2387,64.57,507513,62.0300044408381,62.4158831620875,61.9708685268066,62.2904725776814,526085.499979679,0.0,1.0
2023-09-25,64.26,64.275,63.9,63.9,1451316,62.1409445731973,62.1554499290734,61.792816032171,61.792816032171,1500807.02507097,0.155,1.0
2023-09-26,63.37,63.92,63.27,63.91,2573002,61.2802934578822,61.8121565066724,61.1835910853749,61.8024862694217,2660743.40606846,0.0,1.0
2023-09-27,63.23,63.57,62.78,63.56,855896,61.144910136372,61.4736982028968,60.7097494600891,61.4640279656461,885082.731486554,0.0,1.0
2023-09-28,63.64,63.86,63.15,63.29,635846,61.541389863652,61.754135083168,61.0675482383661,61.2029315598764,657528.852202603,0.0,1.0
2023-09-29,63.49,64.0944,63.2644,64.09,644109,61.396336304891,61.9808054443252,61.1781757525145,61.9765505399348,666073.627047063,0.0,1.0
2023-10-02,63.34,63.5,62.92,63.39,816806,61.25128274613,61.4060065421417,60.8451327815993,61.2996339323837,844659.731526501,0.0,1.0
2023-10-03,62.52,63.2499,62.32,63.05,772274,60.4583232915701,61.1641539085009,60.2649185465555,60.9708458658588,798609.155056277,0.0,1.0
2023-10-04,62.97,63.06,62.39,62.53,859373,60.893483967853,60.9805161031096,60.3326102073106,60.4679935288208,888678.299940406,0.0,1.0
2023-10-05,62.87,63.09,62.5399,63.0,884539,60.7967815953457,61.0095268148618,60.477567063699,60.9224946796052,914702.480472376,0.0,1.0
2023-10-06,63.49,63.73,62.31,62.64,724495,61.396336304891,61.6284219989085,60.2552483093047,60.5743661385789,749200.853314364,0.0,1.0
2023-10-09,63.91,63.94,63.16,63.33,691776,61.8024862694217,61.8314969811739,61.0772184756169,61.2416125088793,715366.109500269,0.0,1.0
2023-10-10,64.22,64.59,63.98,64.12,589523,62.1022636241944,62.4600624024714,61.8701779301768,62.005561251687,609626.201213871,0.0,1.0
2023-10-11,64.42,64.48,63.995,64.44,562751,62.295668369209,62.3536897927134,61.8846832860529,62.3150088437104,581941.254809918,0.0,1.0
2023-10-12,64.15,64.535,63.77,64.53,612763,62.0345719634392,62.4068760975924,61.6671029479115,62.402040978967,633658.703620411,0.0,1.0
2023-10-13,64.0,64.6,63.75,64.29,416981,61.8895184046783,62.4697326397221,61.64776247341,62.1699552849495,431200.382357196,0.0,1.0
2023-10-16,64.65,64.9097,64.31,64.31,456893,62.5180838259758,62.7692198873773,62.1892957594509,62.1892957594509,472473.413168289,0.0,1.0
2023-10-17,64.66,64.9,64.2191,64.29,563374,62.5277540632265,62.7598397572441,62.1013933028418,62.1699552849495,582585.499603347,0.0,1.0
2023-10-18,63.95,64.525,63.82,64.48,559674,61.8411672184246,62.3972058603416,61.7154541341651,62.3536897927134,578759.326672873,0.0,1.0
2023-10-19,63.38,64.28,63.31,64.06,800399,61.289963695133,62.1602850476987,61.2222720343778,61.9475398281827,827693.239831832,0.0,1.0
2023-10-20,62.84,63.5,62.83,63.34,1190794,60.7677708835935,61.4060065421417,60.7581006463427,61.25128274613,1231401.01853239,0.0,1.0
2023-10-23,62.6,63.21,62.45,62.63,1522992,60.5356851895759,61.1255696618705,60.390631630815,60.5646959013281,1574927.23343978,0.0,1.0
2023-10-24,62.98,63.12,62.61,62.91,1073367,60.9031542051037,61.0385375266139,60.5453554268267,60.8354625443486,1109969.66482789,0.0,1.0
2023-10-25,62.66,63.095,62.57,63.05,634482,60.642057799334,61.0630487846948,60.5549562161559,61.0194979931058,655595.201791398,0.05,1.0
2023-10-26,61.87,62.705,61.855,62.63,617148,59.8774994581039,60.685608590923,59.8629825275742,60.6130239382746,637684.390723706,0.0,1.0
2023-10-27,61.43,62.0201,61.21,62.02,652748,59.4516694958999,60.0227655429376,59.2387545147978,60.0226687634008,674469.026353674,0.0,1.0
2023-10-30,62.2,62.345,61.7,61.77,679308,60.196871929757,60.3372022582106,59.7129742454342,59.7807199212394,701912.844396707,0.0,1.0
2023-10-31,62.51,62.56,61.9701,62.31,1039074,60.4968884940371,60.5452782624694,59.9743757745054,60.303329420308,1073650.51917343,0.0,1.0
2023-11-01,62.95,63.07,62.47,62.68,701724,60.9227184562412,61.0388539004787,60.4581766792913,60.6614137067069,725074.765528206,0.0,1.0
2023-11-02,64.14,64.1876,63.47,63.51,634914,62.0743949449295,62.120462004477,61.4259720479369,61.4646838626827,656041.57714511,0.0,1.0
2023-11-03,64.69,64.945,64.46,64.46,777752,62.6066823976846,62.8534702166892,62.3840894628961,62.3840894628961,803632.694676387,0.0,1.0
2023-11-06,64.87,64.88,64.62,64.79,667781,62.7808855640408,62.7905635177272,62.5389367218794,62.7034619345491,690002.268697081,0.0,1.0
2023-11-07,64.94,65.07,64.68,64.83,693842,62.848631239846,62.9744446377699,62.5970044439981,62.7421737492949,716930.481875526,0.0,1.0
2023-11-08,65.1,65.2199,64.78,65.12,656906,63.0034784988293,63.1195171635299,62.6937839808627,63.0228344062022,678765.389133151,0.0,1.0
2023-11-09,64.6,65.2184,64.55,65.15,557214,62.5195808145064,63.1180654704769,62.4711910460742,63.0518682672615,575756.010053859,0.0,1.0
2023-11-10,65.51,65.55,64.65,64.95,859642,63.400274599974,63.4389864147198,62.5679705829387,62.8583091935324,888247.689388133,0.0,1.0
2023-11-13,65.42,65.525,65.2157,65.33,525042,63.3131730167959,63.4147915305036,63.1154524229816,63.2260714336177,542513.445517697,0.0,1.0
2023-11-14,66.57,66.76,66.15,66.27,941721,64.4261376907383,64.610018810781,64.0196636359072,64.1357990801446,973057.973317127,0.0,1.0
2023-11-15,66.77,66.93,66.65,66.82,2536596,64.6196967644674,64.7745440234507,64.50356132023,64.6680865328997,2621004.48315832,0.0,1.0
2023-11-16,66.67,66.7603,66.37,66.62,850231,64.5229172276029,64.6103091493916,64.2325786170092,64.4745274591706,878523.526300671,0.0,1.0
2023-11-17,66.71,66.82,66.5598,66.81,550736,64.5616290423487,64.6680865328997,64.4162661779781,64.6584085792133,569062.446300742,0.0,1.0
2023-11-20,67.13,67.26,66.65,66.67,591118,64.9681030971798,65.0939164951038,64.50356132023,64.5229172276029,610788.209109995,0.0,1.0
2023-11-21,66.91,66.96,66.76,66.91,694266,64.7551881160778,64.8035778845101,64.610018810781,64.7551881160778,717368.591018984,0.0,1.0
2023-11-22,67.15,67.31,67.025,67.14,568795,64.9874590045528,65.1423062635361,64.8664845834721,64.9777810508663,587722.382672697,0.0,1.0
2023-11-24,67.21,67.21,67.04,67.1,320320,65.142306263536,65.142306263536,64.9775362581083,65.035690377671,330487.335110683,0.1,1.0
2023-11-27,66.97,67.15,66.96,67.15,344374,64.9096897852851,65.0841521439733,64.8999974320246,65.0841521439733,355304.837479416,0.0,1.0
2023-11-28,66.99,67.2199,66.8395,66.91,964209,64.929074491806,65.1519016932639,64.7832045752361,64.8515356657223,994814.132429248,0.0,1.0
2023-11-29,66.96,67.375,66.9,67.31,555827,64.8999974320246,65.3022300923336,64.8418433124619,65.2392297961406,573469.605433834,0.0,1.0
2023-11-30,67.34,67.4,66.81,67.11,450427,65.268306855922,65.3264609754847,64.7546121331177,65.0453827309315,464724.084952234,0.0,1.0
2023-12-01,67.9,67.92,67.285,67.34,837521,65.8110786385076,65.8304633450285,65.2149989129895,65.268306855922,864104.905685673,0.0,1.0
2023-12-04,67.77,67.82,67.43,67.43,409327,65.6850780461217,65.733539812424,65.3555380352661,65.3555380352661,422319.522411497,0.0,1.0
2023-12-05,67.61,67.68,67.39,67.6,542753,65.5300003939544,65.5978468667776,65.3167686222243,65.5203080406939,559980.621232919,0.0,1.0
2023-12-06,67.32,67.87,67.29,67.85,662060,65.2489221494011,65.7820015787263,65.2198450896197,65.7626168722053,683074.56631924,0.0,1.0
2023-12-07,67.62,67.72,67.35,67.52,625565,65.5396927472148,65.6366162798194,65.2779992091825,65.4427692146102,645421.171917191,0.0,1.0
2023-12-08,67.84,67.96,67.4872,67.61,464177,65.7529245189449,65.8692327580704,65.4109782959159,65.5300003939544,478910.526191532,0.0,1.0
2023-12-11,68.44,68.46,67.88,67.88,813385,66.3344657145723,66.3538504210933,65.7916939319867,65.7916939319867,839202.800540095,0.0,1.0
2023-12-12,68.71,68.74,68.2407,68.4,574097,66.5961592526047,66.6252363123861,66.1412971140914,66.2956963015305,592319.516811432,0.0,1.0
2023-12-13,69.74,69.74,68.69,68.78,874785,67.5944716384318,67.5944716384318,66.5767745460838,66.6640057254279,902551.709055942,0.0,1.0
2023-12-14,70.01,70.1886,69.72,70.08,591869,67.8561651764642,68.029270605696,67.5750869319109,67.9240116492874,610655.621080872,0.0,1.0
2023-12-15,69.85,70.0378,69.6916,69.84,507147,67.7010875242969,67.8831099185283,67.5475606486512,67.6913951710364,523244.444740814,0.0,1.0
2023-12-18,70.08,70.21,69.91,70.06,706275,67.9240116492874,68.0500122416733,67.7592416438596,67.9046269427665,728693.002638917,0.0,1.0
2023-12-19,70.36,70.36,70.08,70.08,1197837,68.1953975405802,68.1953975405802,67.9240116492874,67.9240116492874,1235857.76107323,0.0,1.0
2023-12-20,69.32,70.3498,69.29,70.22,1606308,67.1873928014926,68.1855113402545,67.1583157417112,68.0597045949338,1657294.11303375,0.0,1.0
2023-12-21,69.89,69.905,69.348,69.72,454762,67.7398569373387,67.7543954672294,67.2145313906219,67.5750869319109,469196.682972042,0.0,1.0
2023-12-22,69.87,70.09,69.61,69.71,377539,67.9288578259176,68.1427457423582,67.676081197397,67.7733029775972,388327.594107367,0.215,1.0
2023-12-26,70.18,70.31,69.82,69.93,320033,68.2302453445384,68.3566336587988,67.8802469358175,67.9871908940378,329178.296612967,0.0,1.0
2023-12-27,70.29,70.34,70.08,70.18,639607,68.3371893027587,68.3858001928588,68.1330235643382,68.2302453445384,657884.476793737,0.0,1.0
2023-12-28,70.36,70.455,70.2629,70.36,622522,68.4052445488989,68.4976052400891,68.3108422003244,68.4052445488989,640311.254039732,0.0,1.0
2023-12-29,70.28,70.427,70.0,70.39,355460,68.3274671247387,68.4703831416331,68.055246140178,68.434411082959,365617.662284968,0.0,1.0
2024-01-02,70.18,70.3256,69.83,69.86,426835,68.2302453445384,68.37180025651,67.8899691138375,67.9191356478976,439032.281779679,0.0,1.0
2024-01-03,69.71,70.02,69.62,69.99,490153,67.7733029775972,68.074690496218,67.685803375417,68.0455239621579,504159.663596366,0.0,1.0
2024-01-04,69.56,70.08,69.54,69.71,479922,67.6274703072968,68.1330235643382,67.6080259512568,67.7733029775972,493636.301466063,0.0,1.0
2024-01-05,69.6,69.91,69.36,69.56,985013,67.6663590193769,67.9677465379977,67.4330267468963,67.6274703072968,1013160.83491899,0.0,1.0
2024-01-08,70.32,70.34,69.56,69.65,1647728,68.3663558368188,68.3858001928588,67.6274703072968,67.7149699094771,1694813.64834717,0.0,1.0
2024-01-09,70.15,70.23,69.85,69.96,491602,68.2010788104784,68.2788562346386,67.9094134698776,68.0163574280979,505650.070372517,0.0,1.0
2024-01-10,70.45,70.5363,70.07,70.15,741396,68.4927441510791,68.5766465473919,68.1233013863181,68.2010788104784,762582.20994606,0.0,1.0
2024-01-11,70.45,70.6,69.88,70.55,837730,68.4927441510791,68.6385768213795,67.9385800039377,68.5899659312794,861669.060445583,0.0,1.0
2024-01-12,70.59,70.7866,70.3121,70.66,815725,68.6288546433595,68.8199926632332,68.358675316183,68.6969098894996,839035.243254954,0.0,1.0
2024-01-16,70.24,70.51,69.979,70.38,580493,68.2885784126586,68.5510772191993,68.0348295663359,68.4246889049389,597081.22892249,0.0,1.0
2024-01-17,69.98,70.11,69.72,69.88,553906,68.0358017841379,68.1621900983982,67.7830251556173,67.9385800039377,569734.47601873,0.0,1.0
2024-01-18,70.6,70.677,70.0298,70.18,597222,68.6385768213795,68.7134375921337,68.0842182306776,68.2302453445384,614288.278583113,0.0,1.0
2024-01-19,71.38,71.5,70.6002,70.94,1040407,69.3969067069415,69.5135728431818,68.6387712649399,68.9691308740604,1070137.77967962,0.0,1.0
2024-01-22,71.6,71.6828,71.45,71.52,565579,69.610794623382,69.6912942573878,69.4649619530817,69.5330171992218,581741.04489245,0.0,1.0
2024-01-23,71.74,71.785,71.4957,71.62,709075,69.7469051156624,69.7906549167525,69.5093923066332,69.6302389794221,729337.601656203,0.0,1.0
2024-01-24,71.51,72.04,71.495,71.91,615210,69.5232950212018,70.0385704562632,69.5087117541718,69.9121821420028,632790.305559938,0.0,1.0
2024-01-25,71.84,71.9,71.52,71.9,837702,69.8489879848727,69.9073251129224,69.5378566352741,69.9073251129224,861580.295093658,0.005,1.0
2024-01-26,71.73,71.9379,71.5656,71.78,388589,69.7420365834482,69.9441747321405,69.5821928525919,69.7906508568229,399665.543701877,0.0,1.0
2024-01-29,72.05,72.07,71.5699,71.79,743156,70.0531679330467,70.0726136423966,69.5863736801021,69.8003737114979,764339.306556058,0.0,1.0
2024-01-30,72.06,72.105,71.8,71.89,553887,70.0628907877217,70.1066436337589,69.8100965661728,69.8976022582474,569675.284180462,0.0,1.0
2024-01-31,71.18,72.08,71.18,72.03,683919,69.2072795763257,70.0823364970716,69.2072795763257,70.0337222236968,703413.784185975,0.0,1.0
2024-02-01,71.97,71.985,71.17,71.26,877943,69.9753850956471,69.9899693776595,69.1975567216507,69.2850624137253,902968.345563711,0.0,1.0
2024-02-02,72.16,72.4121,71.597,71.79,872849,70.1601193344712,70.4052325008268,69.6127226162713,69.8003737114979,897729.143528611,0.0,1.0
2024-02-05,71.89,72.1,71.61,72.1,686407,69.8976022582474,70.1017822064215,69.6253623273487,70.1017822064215,705972.703436727,0.0,1.0
2024-02-06,72.22,72.22,71.9418,72.07,613505,70.2184564625209,70.2184564625209,69.9479666454637,70.0726136423966,630992.666773429,0.0,1.0
2024-02-07,72.65,72.735,72.365,72.51,990144,70.636539213544,70.7191834782811,70.3594378553078,70.5004192480946,1018367.58143733,0.0,1.0
2024-02-08,72.81,72.85,72.55,72.73,3138194,70.7921048883432,70.8309963070431,70.5393106667944,70.7143220509436,3227646.7199328,0.0,1.0
2024-02-09,73.03,73.0699,72.72,72.87,605343,71.0060076911922,71.0448018813453,70.7045991962686,70.850442016393,622598.012864814,0.0,1.0
2024-02-12,73.13,73.375,72.965,73.04,553328,71.1032362379418,71.3414461774782,70.942809135805,71.0157305458672,569100.35015266,0.0,1.0
2024-02-13,72.19,72.51,71.73,72.46,3407200,70.1892878984961,70.5004192480946,69.7420365834482,70.4518049747198,3504320.60737961,0.0,1.0
2024-02-14,72.54,72.6,72.075,72.5,496998,70.5295878121195,70.5879249401692,70.0774750697341,70.4906963934196,511164.69042805,0.0,1.0
2024-02-15,73.04,73.0898,72.6,72.72,586529,71.0157305458672,71.0641503621485,70.5879249401692,70.7045991962686,603247.728787789,0.0,1.0
2024-02-16,72.85,73.33,72.78,73.09,512710,70.8309963070431,71.2976933314409,70.7629363243184,71.064344819242,527324.553477811,0.0,1.0
2024-02-20,72.67,72.72,72.42,72.68,622610,70.6559849228939,70.7045991962686,70.41291355602,70.6657077775688,640357.200446296,0.0,1.0
2024-02-21,72.87,72.88,72.33,72.57,461154,70.850442016393,70.8601648710679,70.3254078639454,70.5587563761443,474298.974341258,0.0,1.0
2024-02-22,74.08,74.22,73.44,73.52,652928,72.0269074320624,72.1630273975118,71.4046447328654,71.482427570265,671539.400544481,0.0,1.0
2024-02-23,74.14,74.405,74.105,74.26,555294,72.1630273975118,72.4209610670605,72.1289606864393,72.2798275497603,570506.790592595,0.08,1.0
2024-02-26,73.93,74.2697,73.9,74.2,506228,71.958627131077,72.2892688954004,71.9294270930149,72.221427473636,520096.582329556,0.0,1.0
2024-02-27,73.93,73.97,73.76,73.97,421341,71.958627131077,71.9975605151598,71.793160248725,71.9975605151598,432884.024778,0.0,1.0
2024-02-28,73.87,73.9228,73.68,73.81,398889,71.9002270549528,71.9516191219421,71.7152934805594,71.8418269788285,409816.931558219,0.0,1.0
2024-02-29,73.97,74.14,73.6988,74.09,533981,71.9975605151598,72.1630273975118,71.7335921710783,72.1143606674083,548609.901326909,0.0,1.0
2024-03-01,74.65,74.69,74.01,74.13,453238,72.6594280445678,72.6983614286506,72.0364938992426,72.1532940514911,465654.872472252,0.0,1.0
2024-03-04,74.72,74.9537,74.61,74.62,445847,72.7275614667127,72.9550297632166,72.620494660485,72.6302280065057,458061.389219651,0.0,1.0
2024-03-05,74.11,74.64,73.825,74.52,556075,72.1338273594497,72.6496946985471,71.8564269978596,72.5328945462986,571309.186806948,0.0,1.0
2024-03-06,74.46,74.8,74.2825,74.42,551268,72.4744944701744,72.8054282348784,72.3017275783069,72.4355610860916,566370.494614382,0.0,1.0
2024-03-07,75.02,75.135,74.83,74.89,619876,73.0195618473339,73.131495326572,72.8346282729405,72.8930283490647,636858.0739669,0.0,1.0
2024-03-08,74.46,75.17,74.46,75.11,423981,72.4744944701744,73.1655620376445,72.4744944701744,73.1071619615202,435596.350009615,0.0,1.0
2024-03-11,74.57,74.63,74.14,74.34,400624,72.5815612764021,72.6399613525264,72.1630273975118,72.3576943179259,411599.46348127,0.0,1.0
2024-03-12,75.33,75.385,74.675,74.93,502629,73.3212955739758,73.3748289770897,72.6837614096195,72.9319617331476,516398.984409638,0.0,1.0
2024-03-13,75.24,75.44,75.02,75.44,402342,73.2336954597894,73.4283623802035,73.0195618473339,73.4283623802035,413364.529673661,0.0,1.0
2024-03-14,75.09,75.39,74.6848,75.39,403435,73.0876952694788,73.3796956501,72.6933000887199,73.3796956501,414487.473415387,0.0,1.0
2024-03-15,74.58,74.95,74.4314,74.86,452463,72.5912946224229,72.951428425189,72.4466571005552,72.8638283110026,464858.640633426,0.0,1.0
2024-03-18,74.69,75.05,74.63,74.91,377050,72.6983614286506,73.048761885396,72.6399613525264,72.9124950411061,387379.632038052,0.0,1.0
2024-03-19,75.15,75.185,74.5305,74.58,341535,73.1460953456031,73.1801620566755,72.5431145596204,72.5912946224229,350891.665901382,0.0,1.0
2024-03-20,75.81,75.81,75.05,75.15,396483,73.7884961829697,73.7884961829697,73.048761885396,73.1460953456031,407345.016972133,0.0,1.0
2024-03-21,76.3,76.55,76.138,76.24,423937,74.2654301379842,74.5087637885019,74.1077499324488,74.20703006186,435551.144589088,0.0,1.0
2024-03-22,75.89,76.23,75.89,76.23,616184,74.0318298334873,74.3635049177327,74.0318298334873,74.3635049177327,631649.979004676,0.17,1.0
2024-03-25,75.6,75.78,75.58,75.77,349250,73.748930496925,73.9245231885844,73.7294201978518,73.9147680390477,358016.039311931,0.0,1.0
2024-03-26,75.37,75.83,75.335,75.83,372775,73.5245620575825,73.9732989362675,73.4904190342043,73.9732989362675,382131.50767217,0.0,1.0
2024-03-27,76.09,76.09,75.5903,75.79,569288,74.2269328242199,74.2269328242199,73.7394680018745,73.934278338121,583576.907624369,0.0,1.0
2024-03-28,76.19,76.3703,76.12,76.2,480420,74.3244843195862,74.5003696657317,74.2561982728298,74.3342394691228,492478.355350717,0.0,1.0
2024-04-01,75.85,76.29,75.745,76.29,404864,73.9928092353408,74.4220358149525,73.8903801652062,74.4220358149525,415025.929105185,0.0,1.0
2024-04-02,75.33,75.39,75.0699,75.26,601640,73.485541459436,73.5440723566558,73.2318100199882,73.4172554126796,616740.930255205,0.0,1.0
2024-04-03,75.26,75.525,75.03,75.25,753836,73.4172554126796,73.6757668754003,73.1928869733371,73.407500263143,772756.990725123,0.0,1.0
2024-04-04,74.26,75.858,74.2201,75.78,430255,72.4417404590166,74.0006133549701,72.4028174123654,73.9245231885844,441054.233340458,0.0,1.0
2024-04-05,74.86,75.12,74.35,74.35,406486,73.0270494312144,73.2806833191668,72.5295368048462,72.5295368048462,416688.640675017,0.0,1.0
2024-04-08,74.87,75.04,74.7899,74.93,480051,73.036804580751,73.2026421228737,72.9586658329626,73.0953354779708,492100.093594079,0.0,1.0
2024-04-09,75.06,75.19,74.3117,75.11,366711,73.222152421947,73.3489693659232,72.4921745821209,73.2709281696301,375915.303628111,0.0,1.0
2024-04-10,74.2,74.5299,73.93,74.32,663827,72.3832095617968,72.7050319450102,72.1198205243078,72.5002713562363,680488.799794764,0.0,1.0
2024-04-11,74.5,74.78,73.92,74.43,500419,72.6758640478957,72.9490082349213,72.1100653747711,72.6075780011393,512979.322480851,0.0,1.0
2024-04-12,73.55,74.16,73.37,74.01,844429,71.7491248419158,72.3441889636503,71.5735321502565,72.1978617206008,865623.839828589,0.0,1.0
2024-04-15,72.97,74.36,72.84,74.27,458205,71.1833261687913,72.5392919543829,71.0565092248151,72.4514956085532,469705.767481527,0.0,1.0
2024-04-16,72.93,73.3,72.77,73.12,705767,71.1443055706447,71.5052461035,70.9882231780586,71.3296534118407,723481.477500541,0.0,1.0
2024-04-17,72.56,73.3528,72.45,73.29,937846,70.7833650377894,71.5567532930535,70.6760583928865,71.4954909539634,961385.570234897,0.0,1.0
2024-04-18,72.48,73.0899,72.36,72.77,449207,70.7053238414964,71.3002904117354,70.5882620470568,70.9882231780586,460481.921177365,0.0,1.0
2024-04-19,72.31,72.71,72.1301,72.46,501800,70.5394862993736,70.9296922808389,70.3639911592097,70.6858135424231,514394.985044316,0.0,1.0
2024-04-22,72.91,73.3,72.45,72.65,380502,71.1247952715715,71.5052461035,70.6760583928865,70.8711613836191,390052.452370132,0.0,1.0
2024-04-23,73.55,73.6499,73.07,73.07,390724,71.7491248419158,71.8465787857867,71.2808776641575,71.2808776641575,400531.020598755,0.0,1.0
2024-04-24,73.55,73.64,73.2318,73.56,391333,71.8125333139039,71.900407249978,71.5018501310285,71.8222970845788,400801.097270681,0.065,1.0
2024-04-25,73.41,73.55,72.86,73.14,679294,71.6758405244553,71.8125333139039,71.1388331373357,71.4122187162329,695729.163064167,0.0,1.0
2024-04-26,73.69,73.94,73.46,73.53,316151,71.9492261033525,72.1933203702251,71.7246593778298,71.7930057725541,323800.108100321,0.0,1.0
2024-04-29,73.94,73.96,73.55,73.85,343957,72.1933203702251,72.2128479115749,71.8125333139039,72.1054464341509,352278.859727985,0.0,1.0
2024-04-30,73.0,73.785,73.0,73.78,302334,71.2755259267843,72.0419819247641,71.2755259267843,72.0371000394266,309648.813011512,0.0,1.0
2024-05-01,72.69,73.6,72.625,72.82,478004,70.9728490358623,71.8613521672784,70.9093845264755,71.099778054636,489569.056787377,0.0,1.0
2024-05-02,73.16,73.31,72.59,73.16,455892,71.4317462575827,71.5782028177063,70.8752113291133,71.4317462575827,466922.068511792,0.0,1.0
2024-05-03,74.1,74.18,73.74,74.05,376180,72.3495407010235,72.4276508664227,71.998044956727,72.300721847649,385281.47836059,0.0,1.0
2024-05-06,74.65,74.65,74.2699,74.44,912058,72.8865480881431,72.8865480881431,72.5154271647901,72.6815089039702,934124.766310285,0.0,1.0
2024-05-07,74.75,74.9499,74.695,74.85,355337,72.9841857948921,73.1793635706834,72.9304850561802,73.0818235016412,363934.192876328,0.0,1.0
2024-05-08,74.84,74.89,74.6,74.62,337360,73.0720597309663,73.1208785843408,72.8377292347686,72.8572567761184,345522.248763168,0.0,1.0
2024-05-09,75.28,75.28,74.79,74.89,474617,73.5016656406619,73.5016656406619,73.0232408775917,73.1208785843408,486100.110093753,0.0,1.0
2024-05-10,75.52,75.66,75.38,75.55,441989,73.7359961368596,73.8726889263082,73.599303347411,73.7652874488843,452682.69269796,0.0,1.0
2024-05-13,75.52,75.87,75.46,75.86,305316,73.7359961368596,74.0777281104812,73.6774135128102,74.0679643398063,312702.960941947,0.0,1.0
2024-05-14,75.83,75.905,75.435,75.57,400397,74.0386730277815,74.1119013078433,73.6530040861229,73.7848149902341,410084.396010275,0.0,1.0
2024-05-15,76.74,76.7899,76.07,76.07,456995,74.9271761591976,74.9758973748654,74.2730035239792,74.2730035239792,468051.755019931,0.0,1.0
2024-05-16,76.6,76.8599,76.585,76.8,741805,74.790483369749,75.0442437695897,74.7758377137366,74.985758783247,759752.584016368,0.0,1.0
2024-05-17,76.65,76.8,76.37,76.66,311777,74.8393022231235,74.985758783247,74.5659166442263,74.8490659937984,319320.281457892,0.0,1.0
2024-05-20,76.61,76.8496,76.53,76.58,1609697,74.8002471404239,75.0341870857945,74.7221369750247,74.7709558283992,1648642.77705515,0.0,1.0
2024-05-21,76.69,76.72,76.54,76.55,390460,74.8783573058231,74.9076486178478,74.7319007456996,74.7416645163745,399906.975492253,0.0,1.0
2024-05-22,76.52,76.77,76.29,76.66,407256,74.7123732043498,74.9564674712223,74.487806478827,74.8490659937984,417109.345928067,0.0,1.0
2024-05-23,75.83,76.88,75.71,76.88,306664,74.0386730277815,75.0638689486462,73.9215077796827,75.0638689486462,314083.575096954,0.0,1.0
2024-05-24,76.03,76.205,75.86,76.02,271683,74.3022948360039,74.4733181372837,74.1361579147607,74.2925220759308,278000.276244374,0.07,1.0
2024-05-28,75.83,76.19,75.4801,76.19,412746,74.1068396345413,74.458658997174,73.7648907595825,74.458658997174,422343.326666594,0.0,1.0
2024-05-29,75.17,75.38,75.1169,75.29,1070402,73.4618374697148,73.6670654312505,73.4099441137264,73.5791105905923,1095291.39361878,0.0,1.0
2024-05-30,75.13,75.3702,74.99,75.17,836224,73.4227464294222,73.6574881263788,73.2859277883984,73.4618374697148,855668.197870958,0.0,1.0
2024-05-31,75.91,75.92,74.715,75.3,549950,74.1850217151263,74.1947944751995,73.0171768863874,73.5888833506654,562737.646155974,0.0,1.0
2024-06-03,75.75,76.14,75.1791,76.14,723696,74.0286575539563,74.4097951968083,73.4707306813813,74.4097951968083,740523.654100361,0.0,1.0
2024-06-04,75.95,76.07,75.475,75.64,499356,74.2241127554189,74.3413858762964,73.7599066519452,73.9211571931519,510967.215262955,0.0,1.0
2024-06-05,76.68,76.685,75.905,76.19,766223,74.9375242407573,74.9424106207939,74.1801353350898,74.458658997174,784039.50804722,0.0,1.0
2024-06-06,76.7,76.8,76.45,76.77,387131,74.9570697609036,75.0547973616349,74.7127507590753,75.0254790814155,396132.716963375,0.0,1.0
2024-06-07,76.66,77.05,76.4666,76.6,333956,74.9179787206111,75.2991163634631,74.7289735407967,74.8593421601723,341721.271678633,0.0,1.0
2024-06-10,76.94,76.945,76.48,76.61,390066,75.1916160026587,75.1965023826952,74.7420690392947,74.8691149202454,399135.962697474,0.0,1.0
2024-06-11,77.02,77.03,76.355,76.72,561932,75.2697980832437,75.2795708433169,74.6199095383806,74.9766152810498,574998.256168231,0.0,1.0
2024-06-12,77.6,77.95,77.48,77.8,438710,75.8366181674852,76.1786647700448,75.7193450466077,76.0320733689478,448911.051450291,0.0,1.0
2024-06-13,77.98,78.095,77.59,78.03,722532,76.2079830502642,76.3203697911052,75.8268454074121,76.2568468506298,739332.588330517,0.0,1.0
2024-06-14,77.99,77.99,77.46,77.66,556834,76.2177558103373,76.2177558103373,75.6997995264614,75.895254727924,569781.715537077,0.0,1.0
2024-06-17,78.86,78.95,77.9,77.98,414504,77.0679859366996,77.1559407773577,76.1298009696791,76.2079830502642,424142.204349915,0.0,1.0
2024-06-18,79.02,79.09,78.83,78.97,461097,77.2243500978696,77.2927594183816,77.0386676564802,77.175486297504,471818.60247219,0.0,1.0
2024-06-20,78.83,79.11,78.64,79.07,903301,77.0386676564802,77.3123049385278,76.8529852150907,77.2732138982353,924304.897736771,0.0,1.0
2024-06-21,78.66,78.8678,78.59,78.82,363912,76.872530735237,77.0756086895566,76.8041214147251,77.028894896407,372373.819961656,0.0,1.0
2024-06-24,78.61,79.0702,78.61,78.66,528970,76.8236669348713,77.2734093534367,76.8236669348713,76.872530735237,541269.811232158,0.0,1.0
2024-06-25,78.36,78.59,78.02,78.57,1611755,76.7552576143594,76.9805474210376,76.4222205088351,76.9609570030656,1645452.38626588,0.18,1.0
2024-06-26,78.26,78.35,78.025,78.26,442281,76.6573055244993,76.7454624053734,76.4271181133281,76.6573055244993,451527.885348617,0.0,1.0
2024-06-27,78.16,78.36,77.855,78.3,510361,76.5593534346392,76.7552576143594,76.260599560566,76.6964863604434,521031.251838549,0.0,1.0
2024-06-28,78.05,78.7,77.82,78.29,813893,76.4516061357932,77.0882947198837,76.226316329115,76.6866911514574,830909.275302446,0.0,1.0
2024-07-01,78.07,78.32,77.84,78.29,517762,76.4711965537652,76.7160767784154,76.245906747087,76.6866911514574,528586.986494718,0.0,1.0
2024-07-02,78.32,78.325,77.81,77.9,426374,76.7160767784154,76.7209743829084,76.216521120129,76.3046780010031,435288.313510259,0.0,1.0
2024-07-03,78.53,78.61,78.29,78.29,279143,76.9217761671216,77.0001378390096,76.6866911514574,76.6866911514574,284979.116217673,0.0,1.0
2024-07-05,78.84,78.895,78.4,78.64,644502,77.2254276456878,77.2793012951109,76.7944384503035,77.0295234659676,657976.773053679,0.0,1.0
2024-07-08,78.96,79.1396,78.83,79.03,368706,77.3429701535199,77.5188921069086,77.2156324367018,77.411536616422,376414.63344649,0.0,1.0
2024-07-09,78.93,79.12,78.82,79.12,423407,77.3135845265619,77.499693497296,77.2058372277158,77.499693497296,432259.281659853,0.0,1.0
2024-07-10,79.75,79.79,79.025,79.03,595734,78.1167916634145,78.1559724993586,77.406639011929,77.411536616422,608189.167633864,0.0,1.0
2024-07-11,79.56,79.92,79.42,79.9,609015,77.9306826926804,78.2833102161767,77.7935497668763,78.2637197982047,621747.836998622,0.0,1.0
2024-07-12,80.11,80.58,79.81,79.825,677453,78.4694191869108,78.9297940092532,78.1755629173306,78.1902557308096,691616.68828884,0.0,1.0
2024-07-15,80.36,80.705,80.14,80.43,584557,78.714299411561,79.0522341215783,78.4988048138689,78.7828658744631,596778.487151226,0.0,1.0
2024-07-16,81.01,81.05,80.43,80.43,377004,79.3509879956516,79.3901688315956,78.7828658744631,78.7828658744631,384886.121917898,0.0,1.0
2024-07-17,80.44,80.69,80.22,80.22,381394,78.7926610834491,79.0375413080993,78.5771664857569,78.5771664857569,389367.904804073,0.0,1.0
2024-07-18,79.78,80.7,79.5255,80.5,514473,78.1461772903726,79.0473365170853,77.8968892216787,78.8514323373652,525229.222505508,0.0,1.0
2024-07-19,79.22,79.93,79.065,79.75,237620,77.5976455871561,78.2931054251627,77.445819847873,78.1167916634145,242587.983920942,0.0,1.0
2024-07-22,79.85,79.88,79.38,79.64,454693,78.2147437532746,78.2441293802326,77.7543689309322,78.0090443645685,464199.386301511,0.0,1.0
2024-07-23,79.59,79.87,79.51,79.74,456868,77.9600683196384,78.2343341712466,77.8817066477503,78.1069964544285,466419.859599331,0.0,1.0
2024-07-24,78.29,79.15,78.2,79.15,495786,76.6866911514574,77.5290791242541,76.5985342705833,77.5290791242541,506151.528474995,0.0,1.0
2024-07-25,78.1,79.16,78.08,78.3,660172,76.5005821807232,77.5388743332401,76.4809917627512,76.6964863604434,673974.389870618,0.0,1.0
2024-07-26,78.97,79.405,78.51,78.59,667671,77.411536616422,77.8379519441178,76.9606146606976,77.0390358703888,681112.676153941,0.06,1.0
2024-07-29,78.95,79.22,78.7266,79.21,441076,77.3919313139992,77.6566028967069,77.1729400859365,77.6468002454955,449955.823672551,0.0,1.0
2024-07-30,78.81,79.2299,78.385,79.1,349737,77.2546941970396,77.6663075214062,76.8380815205551,77.5389710821701,356777.970018244,0.0,1.0
2024-07-31,79.75,80.125,79.28,79.5,405832,78.1761434109111,78.5437428313386,77.7154188039754,77.9310771306261,414002.284941096,0.0,1.0
2024-08-01,78.84,80.1801,78.43,79.96,739045,77.2841021506738,78.5977554395134,76.8821934510064,78.3819990863505,753923.590732845,0.0,1.0
2024-08-02,77.98,78.5,77.25,78.16,612925,76.4410741464934,76.9508120094862,75.7254806080612,76.6175218682986,625264.519548782,0.0,1.0
2024-08-05,75.91,76.735,75.51,75.78,1133675,74.4119253457337,75.2206440706742,74.0198192972777,74.2844908799855,1156498.35493652,0.0,1.0
2024-08-06,76.42,77.46,76.0,76.21,834622,74.9118605575151,75.9313362835006,74.5001492066363,74.7060048820757,851424.764587581,0.0,1.0
2024-08-07,75.88,77.65,75.845,77.22,808499,74.3825173920995,76.1175866565172,74.3482081128596,75.696072654427,824775.851516369,0.0,1.0
2024-08-08,77.56,77.6283,76.525,76.61,486902,76.0293627956146,76.0963149033885,75.0147883952348,75.0981109305317,496704.401186672,0.0,1.0
2024-08-09,77.76,77.97,77.18,77.5,574511,76.2254158198426,76.431271495282,75.6568620495814,75.9705468883462,586077.161790578,0.0,1.0
2024-08-12,77.65,77.975,77.38,77.94,400518,76.1175866565172,76.4361728208877,75.8529150738094,76.4018635416478,408581.302509506,0.0,1.0
2024-08-13,78.83,78.86,78.02,78.16,414005,77.2742994994624,77.3037074530966,76.480284751339,76.6175218682986,422339.82528987,0.0,1.0
2024-08-14,79.19,79.36,78.75,78.92,554615,77.6271949430728,77.7938400136665,77.1958782897712,77.362523360365,565780.611835946,0.0,1.0
2024-08-15,80.32,80.36,79.8,80.1,486792,78.7348945299609,78.7741051348065,78.2251566669681,78.5192362033101,496592.186646312,0.0,1.0
2024-08-16,80.47,80.5501,80.09,80.11,317306,78.8819342981319,78.9604535343352,78.5094335520987,78.5290388545215,323694.063123458,0.0,1.0
2024-08-19,81.0,81.005,80.375,80.53,586424,79.4014748123361,79.4063761379418,78.7888091116236,78.9407502054003,598229.996511604,0.0,1.0
2024-08-20,80.98,81.14,80.8301,81.01,937817,79.3818695099133,79.5387119292957,79.2349277682544,79.4112774635475,956697.305428363,0.0,1.0
2024-08-21,81.34,81.51,81.04,81.32,637650,79.7347649535237,79.9014100241174,79.4406854171817,79.7151596511008,650487.287825232,0.0,1.0
2024-08-22,80.87,81.68,80.68,81.65,522375,79.2740403465879,80.0680550947112,79.0877899735713,80.038647141077,532891.550188514,0.0,1.0
2024-08-23,81.69,81.75,81.0265,81.32,386758,80.0778577459226,80.136673653191,79.4274518380463,79.7151596511008,394544.283642612,0.0,1.0
2024-08-26,81.59,81.92,81.38,81.92,395463,79.9798312338086,80.3033187237848,79.7739755583692,80.3033187237848,403424.534313856,0.0,1.0
2024-08-27,81.61,81.645,81.248,81.33,578908,80.1023643739511,80.136717795751,79.7470518399066,79.8275369995521,589803.837243083,0.105,1.0
2024-08-28,81.24,81.65,80.7955,81.6,493871,79.7391996292095,80.1416254274367,79.302911172351,80.0925491105797,503166.325051785,0.0,1.0
2024-08-29,81.35,82.03,81.22,81.63,497730,79.8471675262949,80.5146054355497,79.7195691024667,80.1219949006939,507097.956689145,0.0,1.0
2024-08-30,81.96,82.03,81.08,81.56,293976,80.4458985919499,80.5146054355497,79.5821554152672,80.0532880570942,299509.028822149,0.0,1.0
2024-09-03,80.64,81.63,80.3,81.63,427930,79.1502838269259,80.1219949006939,78.8165648722984,80.1219949006939,435984.225596178,0.0,1.0
2024-09-04,80.54,80.9201,80.34,80.48,487964,79.0521311932119,79.4252093539586,78.855825925784,78.9932396129835,497148.147264304,0.0,1.0
2024-09-05,80.02,80.57,79.68,80.5,707435,78.5417374978994,79.0815769833261,78.208018543272,79.0128701397263,720749.890483566,0.0,1.0
2024-09-06,78.89,80.21,78.8029,79.96,645401,77.4326127369318,78.7282275019559,77.347121792967,78.482845917671,657548.326090714,0.0,1.0
2024-09-09,79.67,79.865,79.21,79.4,527665,78.1982032799006,78.3896009156428,77.7467011648164,77.9331911688729,537596.374171494,0.0,1.0
2024-09-10,80.11,80.13,79.43,79.99,450930,78.6300748682419,78.6497053949847,77.9626369589871,78.5122917077852,459417.116930537,0.0,1.0
2024-09-11,80.54,80.67,78.78,80.03,1034822,79.0521311932119,79.17972961704,77.3246448398465,78.5515527612708,1054298.75984364,0.0,1.0
2024-09-12,81.14,81.19,80.29,80.74,907999,79.6410469954956,79.6901233123526,78.806749608927,79.2484364606398,925088.778204623,0.0,1.0
2024-09-13,81.72,81.87,81.3601,81.41,577560,80.2103322710365,80.3575612216074,79.8570809423,79.9060591065232,588430.466046617,0.0,1.0
2024-09-16,82.06,82.08,81.6,81.85,338428,80.5440512256639,80.5636817524067,80.0925491105797,80.3379306948646,344797.676021928,0.0,1.0
2024-09-17,82.04,82.43,81.72,82.3,446721,80.5244206989211,80.9072159704055,80.2103322710365,80.7796175465774,455128.89781635,0.0,1.0
2024-09-18,81.7,82.74,81.63,82.17,597726,80.1907017442937,81.2114891349187,80.1219949006939,80.6520191227492,608976.017640038,0.0,1.0
2024-09-19,82.83,83.1154,82.49,83.01,461604,81.2998265052613,81.5799541218809,80.9661075506339,81.4765012459464,470292.016152404,0.0,1.0
2024-09-20,82.65,82.78,82.32,82.6,373180,81.1231517645762,81.2507501884043,80.7992480733201,81.0740754477192,380203.756006781,0.0,1.0
2024-09-23,82.78,82.81,82.5202,82.76,340151,81.2507501884043,81.2801959785185,80.9957496460155,81.2311196616615,346553.10522928,0.0,1.0
2024-09-24,82.91,82.91,82.61,82.86,473304,81.3783486122324,81.3783486122324,81.0838907110906,81.3292722953755,482212.226092056,0.0,1.0
2024-09-25,82.47,82.875,82.31,82.77,499171,81.0887983427763,81.4870154317641,80.9314780113243,81.3837739642487,507673.479091176,0.145,1.0
2024-09-26,82.88,83.01,82.57,83.01,454258,81.491931692122,81.6197544614267,81.1871235499338,81.6197544614267,461995.467014308,0.0,1.0
2024-09-27,82.83,83.23,82.78,83.09,410906,81.4427690885432,81.8360699171732,81.3936064849645,81.6984146271527,417905.043761434,0.0,1.0
2024-09-30,83.21,83.23,82.4,82.79,319385,81.8164048757417,81.8360699171732,81.0199706977661,81.4034390056802,324825.14833501,0.0,1.0
2024-10-01,82.61,83.11,82.24,83.11,529033,81.2264536327968,81.7180796685842,80.8626503663141,81.7180796685842,538044.124486482,0.0,1.0
2024-10-02,82.66,82.79,82.2,82.48,686199,81.2756162363755,81.4034390056802,80.8233202834511,81.098630863492,697887.164276141,0.0,1.0
2024-10-03,82.45,82.66,82.15,82.42,338715,81.0691333013448,81.2756162363755,80.7741576798723,81.0396357391975,344484.400076061,0.0,1.0
2024-10-04,82.94,83.01,82.35,83.01,366819,81.5509268164164,81.6197544614267,80.9708080941873,81.6197544614267,373067.101107128,0.0,1.0
2024-10-07,82.4,82.9177,82.18,82.72,286814,81.0199706977661,81.5290002952203,80.8036552420196,81.33461136067,291699.360002998,0.0,1.0
2024-10-08,83.02,83.08,82.47,82.55,367175,81.6295869821424,81.6885821064369,81.0887983427763,81.1674585085023,373429.164926052,0.0,1.0
2024-10-09,83.76,83.83,82.9769,82.98,325344,82.3571935151078,82.4260211601181,81.5872088178576,81.5902568992795,330885.649169202,0.0,1.0
2024-10-10,83.51,83.67,83.26,83.56,408289,82.1113804972141,82.2687008286661,81.8655674793204,82.1605431007929,415243.467879058,0.0,1.0
2024-10-11,84.04,84.135,83.5301,83.59,358596,82.6325040951488,82.7259130419484,82.1311438638528,82.1900406629401,364704.037109887,0.0,1.0
2024-10-14,84.77,84.9,84.16,84.3,302293,83.3502781073984,83.4781008767031,82.7504943437377,82.8881496337582,307442.016893828,0.0,1.0
2024-10-15,84.1,84.84,83.97,84.78,462715,82.6914992194433,83.4191057524086,82.5636764501385,83.3601106281141,470596.516780168,0.0,1.0
2024-10-16,84.54,84.62,84.09,84.28,547751,83.1241301309362,83.2027902966622,82.6816666987275,82.8684845923267,557080.951909607,0.0,1.0
2024-10-17,84.53,84.96,84.51,84.96,405640,83.1142976102204,83.5370960009976,83.0946325687889,83.5370960009976,412549.346934306,0.0,1.0
2024-10-18,84.71,84.78,84.46,84.64,602965,83.2912829831039,83.3601106281141,83.0454699652102,83.2224553380937,613235.422971709,0.0,1.0
2024-10-21,84.18,84.58,83.8733,84.56,328771,82.7701593851693,83.1634602137992,82.4685959748172,83.1437951723677,334371.021942951,0.0,1.0
2024-10-22,84.09,84.23,83.68,83.77,382125,82.6816666987275,82.819321988748,82.2785333493818,82.3670260358236,388633.811254491,0.0,1.0
2024-10-23,83.39,83.85,82.95,83.74,412484,81.9933902486251,82.4456862015495,81.5607593371322,82.3375284736763,419509.922149814,0.0,1.0
2024-10-24,83.42,83.53,83.09,83.53,480783,82.0228878107724,82.1310455386456,81.6984146271527,82.1310455386456,488972.272623796,0.0,1.0
2024-10-25,83.17,83.97,83.06,83.77,420903,81.7770747928787,82.5636764501385,81.6689170650054,82.3670260358236,428072.324654103,0.0,1.0
2024-10-28,83.3,83.517,83.265,83.41,356608,81.9786414675515,82.1921992730552,81.9441966602122,82.0868965763322,362355.924277641,0.075,1.0
2024-10-29,83.37,83.54,82.9285,83.11,365657,82.0475310822301,82.2148344321639,81.6130344410786,81.7916553705667,371550.779016706,0.0,1.0
2024-10-30,83.3,83.6799,83.06,83.3,414246,81.9786414675515,82.3525152477859,81.7424485029391,81.9786414675515,420922.952396794,0.0,1.0
2024-10-31,82.0,82.81,82.0,82.81,506518,80.6992629092344,81.4964141648012,80.6992629092344,81.4964141648012,514682.222645769,0.0,1.0
2024-11-01,82.22,82.73,82.0601,82.17,344337,80.9157731267957,81.4176831765971,80.7584095641227,80.8665662591682,349887.13628968,0.0,1.0
2024-11-04,82.04,82.43,81.835,82.26,437160,80.7386284033364,81.1224419708316,80.5368802460634,80.9551386208978,444206.287736713,0.0,1.0
2024-11-05,82.85,82.85,82.01,82.12,326415,81.5357796589033,81.5357796589033,80.7091042827599,80.8173593915406,331676.263637064,0.0,1.0
2024-11-06,84.67,84.85,84.09,84.7,668873,83.3269096405473,83.5040543640065,82.7561099760673,83.3564337611238,679654.113590718,0.0,1.0
2024-11-07,85.24,85.3661,84.925,85.03,1487803,83.8878679315017,84.0119676516585,83.5778646654479,83.6811990874658,1511783.8949436,0.0,1.0
2024-11-08,85.66,85.885,85.37,85.42,734948,84.3012056195734,84.5226365238975,84.0158057873334,84.065012654961,746794.132032943,0.0,1.0
2024-11-11,85.31,85.6,85.21,85.56,754780,83.9567575461803,84.2421573784203,83.8583438109251,84.2027918843182,766945.790689716,0.0,1.0
2024-11-12,84.8,85.43,84.6,85.43,393454,83.454847496379,84.0748540284865,83.2580200258686,84.0748540284865,399795.820146309,0.0,1.0
2024-11-13,84.7,84.93,84.445,84.8,514925,83.3564337611238,83.5827853522107,83.1054787362231,83.454847496379,523224.729419039,0.0,1.0
2024-11-14,84.16,84.74,84.0555,84.74,614951,82.8249995907459,83.3957992552259,82.7221572374043,83.3957992552259,624862.981173894,0.0,1.0
2024-11-15,83.13,83.79,82.986,83.79,615375,81.8113381176177,82.4608687703018,81.6696223388503,82.4608687703018,625293.81534445,0.0,1.0
2024-11-18,83.42,83.6025,83.02,83.16,667045,82.0967379498577,82.2763430166984,81.7030830088371,81.8408622381943,677796.649289358,0.0,1.0
2024-11-19,83.31,83.4787,82.67,83.04,831684,81.988482841077,82.1545068124525,81.358634935444,81.7227657558881,845089.354492681,0.0,1.0
2024-11-20,83.28,83.335,82.575,83.22,592808,81.9589587205005,82.0130862748908,81.2651418869516,81.8999104793474,602363.073063924,0.0,1.0
2024-11-21,83.92,84.0762,83.11,83.5,1644761,82.5888066261335,82.7425288806021,81.7916553705667,82.1754689380618,1671271.7952789,0.0,1.0
2024-11-22,84.42,84.485,83.96,83.96,382738,83.0808753024094,83.1448442303252,82.6281721202356,82.6281721202356,388907.096156496,0.0,1.0
2024-11-25,84.82,85.1101,84.5,84.79,582699,83.5729439786851,83.8587788177351,83.25764874085,83.5433850501381,591393.898874802,0.1,1.0
2024-11-26,85.05,85.11,84.55,84.9,537631,83.7995624308792,83.8586802879733,83.3069136217617,83.651767788144,545653.404666832,0.0,1.0
2024-11-27,84.84,85.19,84.73,85.1,405948,83.5926499310499,83.9375040974321,83.484267193044,83.8488273117909,412005.461585532,0.0,1.0
2024-11-29,85.29,85.45,84.88,84.88,307679,84.0360338592556,84.1936814781731,83.6320618357792,83.6320618357792,312270.11443627,0.0,1.0
2024-12-02,85.28,85.395,85.0237,85.28,333536,84.0261808830732,84.1394901091702,83.7736491035196,84.0261808830732,338512.946572941,0.0,1.0
2024-12-03,85.15,85.376,85.05,85.36,495881,83.8980921927027,84.1207694544238,83.7995624308792,84.105004692532,503280.420882712,0.0,1.0
2024-12-04,85.21,85.34,84.95,85.34,464328,83.9572100497968,84.0852987401673,83.7010326690557,84.0852987401673,471256.59435959,0.0,1.0
2024-12-05,84.93,85.24,84.9,85.24,453211,83.681326716691,83.9867689783438,83.651767788144,83.9867689783438,459973.709072691,0.0,1.0
2024-12-06,84.92,85.17,84.88,85.04,470958,83.6714737405086,83.9177981450674,83.6320618357792,83.7897094546968,477985.525676686,0.0,1.0
2024-12-09,84.67,85.0,84.6,84.92,368783,83.4251493359499,83.7502975499674,83.3561785026735,83.6714737405086,374285.894104411,0.0,1.0
2024-12-10,84.27,84.63,84.1413,84.63,431293,83.031030288656,83.3857374312205,82.9042224851891,83.3857374312205,437728.653777353,0.0,1.0
2024-12-11,84.55,84.7899,84.495,84.59,351155,83.3069136217617,83.5432865203763,83.2527222527588,83.3463255264911,356394.853190723,0.0,1.0
2024-12-12,84.16,84.59,84.14,84.47,699901,82.9226475506501,83.3463255264911,82.9029415982854,83.2280898123029,710344.759844058,0.0,1.0
2024-12-13,83.84,84.25,83.76,84.25,666323,82.607352312815,83.0113243362913,82.5285285033562,83.0113243362913,676265.716742185,0.0,1.0
2024-12-16,83.55,84.03,83.5,83.97,622237,82.3216160035268,82.7945588602796,82.2723511226151,82.7354410031855,631521.875709689,0.0,1.0
2024-12-17,83.17,83.41,82.98,83.26,396189,81.9472029085976,82.1836743369739,81.7599963611329,82.0358796942387,402100.840058604,0.0,1.0
2024-12-18,81.16,83.47,81.11,83.15,783851,79.9667546959454,82.242792194068,79.9174898150336,81.9274969562329,795547.442207576,0.0,1.0
2024-12-19,80.95,81.84,80.9,81.66,1112276,79.7598421961161,80.6367570763451,79.7105773152043,80.4594035050628,1128873.12362793,0.0,1.0
2024-12-20,81.68,82.2,80.6,80.63,723479,80.4791094574275,80.9914642189097,79.4149880297338,79.4445469582809,734274.585273088,0.0,1.0
2024-12-23,81.91,82.0,81.12,81.56,570749,80.7057279096216,80.7944046952627,79.927342791216,80.3608737432394,579265.583755754,0.0,1.0
2024-12-24,82.51,82.54,81.865,82.03,235655,81.2969064805625,81.3264654091096,80.661389516801,80.8239636238098,239171.389069385,0.0,1.0
2024-12-26,82.53,82.6,82.11,82.11,287579,81.4695798881582,81.5386804648233,81.0549764281675,81.0549764281675,291322.170834586,0.15525,1.0
2024-12-27,81.86,82.3,81.42,82.13,757544,80.8081886543636,81.2425351362585,80.3738421724687,81.0747194500719,767404.304843942,0.0,1.0
2024-12-30,80.97,81.37,80.585,81.14,587751,79.9296241796216,80.3244846177079,79.5495710079635,80.0974398658082,595401.254021326,0.0,1.0
2024-12-31,80.93,81.31,80.6791,81.18,523415,79.9303349284101,80.3056410852468,79.6825341001198,80.1772468736974,529961.196683836,0.04072,1.0
2025-01-02,80.69,81.52,80.27,81.3,721236,79.6932994609343,80.5130471192882,79.2784873928516,80.2957646074353,730256.285455065,0.0,1.0
2025-01-03,81.31,81.485,80.82,81.11,567194,80.3056410852468,80.4784794469479,79.8216936724837,80.108111529017,574287.727695789,0.0,1.0
2025-01-06,81.45,82.16,81.28,81.7368,407521,80.4439117746077,81.1451416992237,80.2760116518123,80.7271691582413,412617.744684034,0.0,1.0
2025-01-07,81.04,81.8756,80.7875,81.73,776773,80.0389761843365,80.8642546702649,79.7895951195963,80.7204531533295,786487.870297361,0.0,1.0
2025-01-08,81.18,81.1903,80.6801,80.91,440481,80.1772468736974,80.1874196458432,79.6835217479009,79.9105819727871,445989.965661077,0.0,1.0
2025-01-10,80.14,80.88,80.0088,80.88,775599,79.1500931813022,79.8809525393526,79.0205137924154,79.8809525393526,785299.187426394,0.0,1.0
2025-01-13,80.58,80.585,79.77,79.81,767013,79.5846582050079,79.5895964439136,78.7846635022769,78.8241694135229,776605.80486241,0.0,1.0
2025-01-14,80.75,80.87,80.1514,80.85,779495,79.7525583278032,79.8710760615411,79.1613523660073,79.8513231059182,789243.913546739,0.0,1.0
2025-01-15,81.91,82.0501,81.5301,81.7,588418,80.8982297539364,81.0365992080754,80.5230223618778,80.690823719895,595777.169989987,0.0,1.0
2025-01-16,81.94,82.13,81.675,82.0,513369,80.9278591873709,81.1155122657892,80.6661325253663,80.9871180542398,519789.554331427,0.0,1.0
2025-01-17,82.4,82.69,82.3161,82.45,460517,81.3821771666995,81.6685950232328,81.2993135178611,81.431559555757,466276.549990447,0.0,1.0
2025-01-21,83.17,83.18,82.7703,82.81,576857,82.1426659581845,82.152542435996,81.7479031400591,81.7871127569707,584071.579980412,0.0,1.0
2025-01-22,83.49,83.73,83.4001,83.58,765258,82.4587132481522,82.695748715628,82.3699237126269,82.5476015484556,774828.855596188,0.0,1.0
2025-01-23,83.97,83.98,83.45,83.52,1625830,82.9327841831039,82.9426606609154,82.4192073369063,82.4883426815867,1646163.77521561,0.0,1.0
2025-01-24,83.83,84.0506,83.705,83.99,701002,82.794513493743,83.0123885942645,82.6710575210993,82.9525371387269,709769.224798223,0.0,1.0
2025-01-27,83.77,83.78,82.89,82.89,496899,82.735254626874,82.7451311046855,81.8661245794627,81.8661245794627,503113.56890995,0.0,1.0
2025-01-28,83.81,84.0117,83.51,83.68,434048,82.7777629873747,82.9769787706291,82.4814579056874,82.6493641186435,439460.569688847,0.00304,1.0
2025-01-29,83.63,83.94,83.41,83.81,579397,82.5999799383623,82.9061618561058,82.3826895451249,82.7777629873747,586622.068748177,0.0,1.0
2025-01-30,84.02,84.22,83.6,83.66,611173,82.9851765445558,83.1827132656807,82.5703494301936,82.629610446531,618794.314818733,0.0,1.0
2025-01-31,83.3,84.1899,83.22,84.09,683243,82.2740443485063,83.1529839891514,82.1950296600563,83.0543143969495,691763.026245753,0.0,1.0
2025-02-03,82.89,83.2099,81.99,82.17,912725,81.8690940702003,82.1850540556395,80.9801788251384,81.1579618741508,924106.662095557,0.0,1.0
2025-02-04,83.08,83.17,82.56,82.66,783629,82.0567539552689,82.1456454797751,81.5431584803443,81.6419268409067,793400.837614046,0.0,1.0
2025-02-05,83.35,83.35,82.51,82.87,457880,82.3234285287875,82.3234285287875,81.4937743000631,81.8493403980878,463589.754241764,0.0,1.0
2025-02-06,83.54,83.76,83.17,83.75,561233,82.5110884138561,82.7283788070935,82.1456454797751,82.7185019710372,568231.564039416,0.0,1.0
2025-02-07,82.88,83.77,82.812,83.67,538493,81.8592172341441,82.7382556431497,81.7920547489616,82.6394872825873,545207.99670418,0.0,1.0
2025-02-10,83.52,83.5844,83.1929,83.34,404385,82.4913347417436,82.5549415659458,82.1682634343439,82.3135516927313,409427.672685105,0.0,1.0
2025-02-11,83.84,83.8787,83.36,83.41,396962,82.8073934955434,82.8456168510811,82.3333053648437,82.3826895451249,401912.108026817,0.0,1.0
2025-02-12,83.3,83.56,82.98,83.01,601993,82.2740443485063,82.5308420859686,81.9579855947065,81.9876161028752,609499.840406355,0.0,1.0
2025-02-13,84.06,84.085,83.29,83.45,473145,83.0246838887808,83.0493759789214,82.26416751245,82.4221968893499,479045.108479775,0.0,1.0
2025-02-14,83.81,84.2,83.76,84.13,350937,82.7777629873747,83.1629595935682,82.7283788070935,83.0938217411745,355313.177217485,0.0,1.0
2025-02-18,84.1,84.1,83.76,83.84,449779,83.0641912330057,83.0641912330057,82.7283788070935,82.8073934955434,455387.734937334,0.0,1.0
2025-02-19,84.37,84.38,83.89,83.9,447536,83.3308658065243,83.3407426425806,82.8567776758246,82.8666545118809,453116.764773176,0.0,1.0
2025-02-20,84.3,84.34,83.875,84.04,470362,83.2617279541306,83.3012352983556,82.8419624217403,83.0049302166683,476227.404526654,0.0,1.0
2025-02-21,83.16,84.1846,83.13,84.13,561840,82.1357686437189,83.1477492660416,82.1061381355501,83.0938217411745,568846.13331701,0.0,1.0
2025-02-24,83.07,83.532,83.01,83.35,462830,82.0468771192127,82.5031869450111,81.9876161028752,82.3234285287875,468601.480640595,0.0,1.0
2025-02-25,83.14,83.34,82.72,83.1,446080,82.2246601682251,82.422458244165,81.8092842087512,82.1851005530371,451045.843474728,0.11,1.0
2025-02-26,82.85,83.47,82.61,83.27,562791,81.9378529581122,82.5510269935259,81.7004952669843,82.353228917586,569056.091497009,0.0,1.0
2025-02-27,82.19,83.3,82.12,83.06,939926,81.2851193075104,82.382898628977,81.2158899809315,82.1455409378491,950389.426725762,0.0,1.0
2025-02-28,83.27,83.32,81.8501,82.24,591699,82.353228917586,82.402678436571,80.9489614774506,81.3345688264954,598285.90059665,0.0,1.0
2025-03-03,82.17,83.6343,81.7403,83.41,804651,81.2653394999165,82.7135181129106,80.8403703337595,82.491687570744,813608.520888145,0.0,1.0
2025-03-04,81.13,82.16,80.91,81.56,2426066,80.2367895050289,81.2554495961194,80.0192116214949,80.6620553682997,2453073.40677762,0.0,1.0
2025-03-05,81.86,82.06,80.64,80.89,607492,80.9587524822096,81.1565505581495,79.7521842189761,79.999431813901,614254.711137351,0.0,1.0
2025-03-06,81.27,81.76,80.77,81.02,683579,80.3752481581868,80.8598534442396,79.880752968337,80.1280005632619,691188.72542282,0.0,1.0
2025-03-07,81.71,81.92,80.7,81.04,632206,80.8104039252546,81.0180919049916,79.811523641758,80.1477803708559,639243.83186824,0.0,1.0
2025-03-10,80.37,81.33,79.77,80.88,1058028,79.4851568164572,80.4345875809688,78.8917625886374,79.989541910104,1069806.15961236,0.0,1.0
2025-03-11,79.08,80.095,78.75,79.995,816988,78.2093592266447,79.2131844620398,77.8829924013438,79.1142854240698,826082.858609961,0.0,1.0
2025-03-12,78.83,79.46,78.36,79.365,854885,77.9621116317198,78.5851755709305,77.497286153261,78.4912214848591,864401.734888122,0.0,1.0
2025-03-13,78.0,78.93,77.7875,78.71,504603,77.1412496165691,78.0610106696897,76.9310891608829,77.8434327861558,510220.332126252,0.0,1.0
2025-03-14,79.23,79.34,78.2075,78.36,613279,78.3577077835996,78.4664967253666,77.3464651203568,77.497286153261,620106.13307106,0.0,1.0
2025-03-17,80.1,80.3594,79.23,79.24,431199,79.2181294139383,79.4746735184323,78.3577077835996,78.3675976873966,435999.185483455,0.0,1.0
2025-03-18,79.46,80.0,79.22,79.92,556343,78.5851755709305,79.1192303759683,78.3478178798026,79.0401111455923,562536.311191403,0.0,1.0
2025-03-19,80.16,80.51,79.54,79.68,678187,79.2774688367202,79.6236154696151,78.6642948013065,78.8027534544645,685736.700700762,0.0,1.0
2025-03-20,79.94,80.52,79.64,79.75,411726,79.0598909531863,79.6335053734121,78.7631938392765,78.8719827810434,416309.408515235,0.0,1.0
2025-03-21,79.7,79.76,79.06,79.35,420851,78.8225332620584,78.8818726848404,78.1895794190507,78.4763866291636,425535.989670425,0.0,1.0
2025-03-24,80.78,80.875,80.25,80.36,455878,79.890642872134,79.9845969582055,79.3664779708932,79.4752669126602,460952.916587994,0.0,1.0
2025-03-25,80.76,80.96,80.51,80.89,976191,79.87086306454,80.0686611404799,79.6236154696151,79.999431813901,987058.135283893,0.0,1.0
2025-03-26,80.42,80.93,80.25,80.66,642460,79.6878998442956,80.1932570803139,79.5194474322895,79.9257150141865,648362.339840212,0.155,1.0
2025-03-27,80.37,80.69,80.0514,80.34,556392,79.638355017235,79.9554419104229,79.3226553792047,79.6086281209986,561503.625110319,0.0,1.0
2025-03-28,79.11,80.27,79.05,80.21,582514,78.3898253753074,79.5392653631137,78.3303715828347,79.479811570641,587865.61035657,0.0,1.0
2025-03-31,79.86,80.1,78.5,78.56,579774,79.1329977812167,79.3708129511076,77.7853784851679,77.8448322776406,585100.437721445,0.0,1.0
2025-04-01,80.1,80.23,79.21,79.71,475798,79.3708129511076,79.4996295014652,78.4889150294287,78.9843633000348,480169.200528116,0.0,1.0
2025-04-02,80.36,80.605,79.45,79.53,470712,79.6284460518228,79.8712157044199,78.7267301993196,78.8060019226166,475036.474972553,0.0,1.0
2025-04-03,77.28,78.59,77.19,78.21,1286181,76.5764847048889,77.874559173877,76.4873040161797,77.4980184882163,1297997.26460484,0.0,1.0
2025-04-04,73.05,75.881,72.94,75.42,2100806,72.3849923355607,75.1902204437328,72.2759937160273,74.7334171382339,2120106.30033054,0.0,1.0
2025-04-07,72.44,74.725,69.84,70.94,1680856,71.7805454454212,74.0447440420914,69.2042144382691,70.2942006336027,1696298.1805785,0.0,1.0
2025-04-08,71.28,74.8,70.2631,74.58,988425,70.6311054576149,74.1190612826823,69.6234627648561,73.9010640436156,997505.752508424,0.0,1.0
2025-04-09,76.83,77.17,70.56,70.58,1001168,76.1305812613433,76.4674860853555,69.917659947942,69.9374778787662,1010365.82363594,0.0,1.0
2025-04-10,74.68,75.68,72.765,75.52,785662,74.0001536977368,74.9910502389491,72.1025868213152,74.8325067923552,792879.949947921,0.0,1.0
2025-04-11,75.95,76.27,74.114,74.63,1239949,75.2585923050765,75.5756791982644,73.4393062554106,73.9506088706762,1251340.52691612,0.0,1.0
2025-04-14,76.76,77.21,76.07,77.18,640623,76.0612185034585,76.507121947004,75.3774998900219,76.4773950507676,646508.463150167,0.0,1.0
2025-04-15,76.36,77.21,76.2801,76.8,651117,75.6648598869735,76.507121947004,75.5856872533307,76.1008543651069,657098.872505276,0.0,1.0
2025-04-16,75.02,76.225,74.4201,75.9,553036,74.337058521749,75.5310888539098,73.7426196866757,75.2090474780158,558116.793225838,0.0,1.0
2025-04-17,75.23,75.9026,74.925,75.09,600701,74.5451467954036,75.211623809023,74.2429233503338,74.4064212796339,606219.696018983,0.0,1.0
2025-04-21,73.67,74.72,72.925,74.72,1628018,72.9993481911124,74.0397895593853,72.2611302679092,74.0397895593853,1642974.75295269,0.0,1.0
2025-04-22,75.38,75.59,74.29,74.33,594969,74.6937812765854,74.90186955024,73.613704046664,73.6533399083125,600435.03560127,0.0,1.0
2025-04-23,75.97,77.23,75.7217,76.74,585282,75.2784102359007,76.5269398778283,75.0323706247177,76.0414005726342,590659.040230301,0.0,1.0
2025-04-24,77.12,77.1992,75.76,76.08,592766,76.4179412582949,76.4964202643589,75.0703219622461,75.3874088554341,598211.796435145,0.0,1.0
2025-04-25,77.09,77.1,76.27,76.93,916304,76.4773950507676,76.4873155845659,75.6639112793105,76.3186665099955,923643.846827011,0.09,1.0
2025-04-28,77.16,77.3699,76.47,77.09,468448,76.5468387873554,76.7550707917809,75.8623219552757,76.4773950507676,472200.397202697,0.0,1.0
2025-04-29,77.51,77.71,76.8587,76.98,462746,76.8940574702945,77.0924681462596,76.2479331040139,76.3682691789868,466452.722615869,0.0,1.0
2025-04-30,77.66,77.85,76.0309,76.88,685831,77.0428654772683,77.2313556194352,75.4267113161942,76.2690638410042,691324.694766383,0.0,1.0
2025-05-01,77.83,78.505,77.755,78.065,423213,77.2115145518387,77.8811505832211,77.1371105483518,77.4446470960977,426603.052422776,0.0,1.0
2025-05-02,78.87,79.027,78.46,78.66,569873,78.2432500668575,78.3990024474901,77.8365081811289,78.0349188570941,574437.839322811,0.0,1.0
2025-05-05,78.48,78.88,78.3265,78.36,516793,77.8563492487254,78.2531706006557,77.7040690549222,77.7373028431463,520932.653937199,0.0,1.0
2025-05-06,77.96,78.53,77.73,77.91,733624,77.340481491216,77.9059519177167,77.1123092138561,77.2908788222247,739500.529829204,0.0,1.0
2025-05-07,78.2,78.5,77.66,78.18,459845,77.5785743023742,77.876190316322,77.0428654772683,77.5587332347777,463528.484808717,0.0,1.0
2025-05-08,78.61,79.3432,78.24,78.67,734744,77.9853161881028,78.712689726191,77.6182564375672,78.0448393908923,740629.501336963,0.0,1.0
2025-05-09,78.37,78.83,78.24,78.78,1208782,77.7472233769446,78.2035679316645,77.6182564375672,78.1539652626732,1218464.67597571,0.0,1.0
2025-05-12,80.61,80.63,79.95,80.27,431025,79.9694229477543,79.9892640153508,79.3146677170693,79.6321247986135,434477.6286894,0.0,1.0
2025-05-13,80.41,80.82,80.38,80.63,606873,79.7710122717891,80.1777541575177,79.7412506703944,79.9892640153508,611734.219489873,0.0,1.0
2025-05-14,80.26,80.46,80.05775,80.41,990110,79.6222042648153,79.8206149407804,79.4215614687455,79.7710122717891,998041.053167826,0.0,1.0
2025-05-15,80.93,80.94,79.99,80.06,491585,80.2868800292985,80.2968005630968,79.3543498522623,79.4237935888501,495522.730930408,0.0,1.0
2025-05-16,81.54,81.55,80.8401,81.02,513187,80.8920325909923,80.9019531247905,80.1976944304522,80.3761648334828,517297.768886322,0.0,1.0
2025-05-19,81.75,81.8054,80.93,80.97,580896,81.1003638007557,81.155323557998,80.2868800292985,80.3265621644916,585549.136581771,0.0,1.0
2025-05-20,81.49,81.68,81.11,81.56,488663,80.842429922001,81.0309200641679,80.4654496376672,80.9118736585888,492577.324907484,0.0,1.0
2025-05-21,80.19,81.24,80.11,80.93,474396,79.5527605282275,80.5944165770445,79.4733962578414,80.2868800292985,478196.04231712,0.0,1.0
2025-05-22,80.08,80.51,79.8,80.08,395009,79.4436346564466,79.8702176097717,79.1658597100954,79.4436346564466,398173.130632728,0.0,1.0
2025-05-23,79.69,79.94,79.19,79.26,495332,79.0567338383146,79.304747183271,78.5607071484017,78.6301508849895,499299.745430029,0.0,1.0
2025-05-27,81.05,81.05,80.2,80.39,387128,80.4704099045663,80.4704099045663,79.6264882707738,79.815129577151,389916.29888814,0.065,1.0
2025-05-28,80.51,81.22,80.4142,81.12,568098,79.9342714548628,80.6391942313248,79.8391565224895,80.5399093332316,572189.739739194,0.0,1.0
2025-05-29,80.79,81.05,80.2,81.0,487388,80.2122691695239,80.4704099045663,79.6264882707738,80.4207674555197,490898.423990237,0.0,1.0
2025-05-30,80.82,81.07,80.179,80.64,564455,80.2420546389519,80.4902668841849,79.6056384421742,80.063341822384,568520.500942595,0.0,1.0
2025-06-02,81.05,81.06,80.18,80.69,536793,80.4704099045663,80.4803383943756,79.6066312911552,80.1129842714306,540659.264711055,0.0,1.0
2025-06-03,81.56,81.605,80.88,80.895,758184,80.9767628848418,81.0214410889837,80.3016255778078,80.3165183125218,763644.8388032,0.0,1.0
2025-06-04,81.44,81.87,81.44,81.66,537973,80.8576210071299,81.2845460689308,80.8576210071299,81.076047782935,541847.763689915,0.0,1.0
2025-06-05,81.25,81.72,81.08,81.72,439225,80.6689797007528,81.135618721791,80.5001953739943,81.135618721791,442388.528804796,0.0,1.0
2025-06-06,82.05,82.26,81.8,81.89,476080,81.4632588854986,81.6717571714944,81.2150466402656,81.3044030485495,479508.977843674,0.0,1.0
2025-06-09,82.01,82.305,81.88,82.22,468699,81.4235449262613,81.7164353756364,81.2944745587401,81.6320432122571,472074.816010654,0.0,1.0
2025-06-10,82.46,82.52,82.034,82.11,520682,81.8703269676809,81.9298979065368,81.4473733018037,81.5228298243546,524432.224839522,0.0,1.0
2025-06-11,82.25,82.54,81.96,82.54,568266,81.6618286816851,81.9497548861555,81.3739024772147,81.9497548861555,572358.949763302,0.0,1.0
2025-06-12,82.72,82.72,82.015,82.14,606428,82.1284677027233,82.1284677027233,81.428509171166,81.5526152937826,610795.812501645,0.0,1.0
2025-06-13,81.95,82.552917,81.76,82.24,484732,81.3639739874054,81.9625795164422,81.1753326810283,81.6519001918758,488223.294085279,0.0,1.0
2025-06-16,82.41,82.73,82.24,82.28,424754,81.8206845186343,82.1383961925326,81.6519001918758,81.6916141511131,427813.301073373,0.0,1.0
2025-06-17,81.79,82.32,81.73,82.119,866973,81.2051181504562,81.7313281103504,81.1455472116003,81.531765465183,873217.394236396,0.0,1.0
2025-06-18,81.67,82.145,81.535,81.89,595351,81.0859762727443,81.5575795386872,80.9519416603185,81.3044030485495,599639.030138231,0.0,1.0
2025-06-20,81.57,82.09,81.3845,82.01,515176,80.9866913746511,81.5029728447359,80.8025178886882,81.4235449262613,518886.56773986,0.0,1.0
2025-06-23,82.19,82.22,81.28,81.655,485981,81.6022577428292,81.6320432122571,80.6987651701807,81.0710835380304,489481.290038326,0.0,1.0
2025-06-24,82.74,82.885,82.3,82.5,919244,82.148324682342,82.2922877845772,81.7114711307317,81.9100409269182,925864.877392307,0.0,1.0
2025-06-25,82.42,82.62,82.21,82.62,703912,82.0043615801067,82.203352993793,81.7954205957362,82.203352993793,707479.772076832,0.175,1.0
2025-06-26,82.9,82.975,82.6047,82.63,607312,82.4819409729538,82.5565627530861,82.188130150646,82.2133025644773,610390.155785843,0.0,1.0
2025-06-27,83.44,83.66,83.02,83.11,592650,83.0192177899067,83.2381083449615,82.6013358211655,82.6908819573243,595653.841561635,0.0,1.0
2025-06-30,83.74,83.9088,83.38,83.655,417727,83.317704910436,83.4856536635873,82.9595203658008,83.2331335596194,419844.245801093,0.0,1.0
2025-07-01,84.37,84.59,83.61,83.61,807144,83.9445278635478,84.1634184186026,83.18836049154,83.18836049154,811235.002604277,0.0,1.0
2025-07-02,84.71,84.715,84.18,84.31,660173,84.2828132668144,84.2877880521566,83.7554860205458,83.8848304394419,663519.08132164,0.0,1.0
2025-07-03,85.225,85.35,84.82,84.82,337611,84.7952161570565,84.9195857906104,84.3922585443418,84.3922585443418,339322.178526053,0.0,1.0
2025-07-07,84.71,85.1,84.295,85.01,517301,84.2828132668144,84.6708465235026,83.8699060834154,84.5813003873438,519922.935786174,0.0,1.0
2025-07-08,84.78,85.04,84.652,84.71,657433,84.3524602616046,84.6111490993967,84.2251057568454,84.2828132668144,660765.193654587,0.0,1.0
2025-07-09,85.19,85.235,84.73,84.99,561894,84.7603926596614,84.8051657277408,84.302712408183,84.5614012459751,564741.955033213,0.0,1.0
2025-07-10,85.57,85.795,85.12,85.28,614112,85.1384763456653,85.3623416860624,84.6907456648712,84.8499387958202,617224.621528894,0.0,1.0
2025-07-11,85.14,85.26,84.94,85.15,434824,84.7106448062399,84.8300396544516,84.5116533925536,84.7205943769242,437027.901802407,0.0,1.0
2025-07-14,85.09,85.14,84.79,85.01,771938,84.6608969528183,84.7106448062399,84.3624098322889,84.5813003873438,775850.561288123,0.0,1.0
2025-07-15,84.49,85.35,84.465,85.24,641584,84.0639227117595,84.9195857906104,84.0390487850487,84.810140513083,644835.86313082,0.0,1.0
2025-07-16,84.76,84.825,83.95,84.61,1380741,84.332561120236,84.397233329684,83.5266458948066,84.1833175599713,1387739.27419498,0.0,1.0
2025-07-17,85.18,85.24,84.73,84.77,589080,84.7504430889771,84.810140513083,84.302712408183,84.3425106909203,592065.747046534,0.0,1.0
2025-07-18,84.89,85.51,84.73,85.425,541954,84.461905539132,85.0787789215594,84.302712408183,84.9942075707428,544700.889310208,0.0,1.0
2025-07-21,84.94,85.3478,84.89,84.94,809972,84.5116533925536,84.9173968850599,84.461905539132,84.5116533925536,814077.336298593,0.0,1.0
2025-07-22,85.07,85.16,84.75,84.75,474242,84.6409978114497,84.7305439476085,84.3226115495517,84.3226115495517,476645.691605287,0.0,1.0
2025-07-23,85.82,85.82,85.24,85.39,531836,85.3872156127731,85.3872156127731,84.810140513083,84.9593840733477,534531.606311945,0.0,1.0
2025-07-24,85.83,86.13,85.82,85.86,587814,85.3971651834574,85.6956523039868,85.3872156127731,85.4270138955104,590793.330336137,0.0,1.0
2025-07-25,86.2,86.275,85.865,85.95,646234,85.765299298777,85.8399210789094,85.4319886808525,85.5165600316692,649509.431616877,0.0,1.0
2025-07-28,86.07,86.2188,85.87,86.17,591189,85.6857027333025,85.8338383504364,85.4865957210258,85.7852562394409,593840.461207114,0.05,1.0
2025-07-29,85.93,86.12,85.73,86.065,446552,85.5463278247088,85.7354794863717,85.347220812432,85.6807250579956,448554.76951188,0.0,1.0
2025-07-30,85.56,86.03,85.19,85.99,507338,85.1779798519968,85.6458813308472,84.8096318792848,85.6060599283918,509613.392515582,0.0,1.0
2025-07-31,85.15,86.1099,85.03,85.98,783375,84.7698104768294,85.7254245822517,84.6503462694634,85.596104577778,786888.408441501,0.0,1.0
2025-08-01,84.28,84.89,84.02,84.77,1010385,83.9036949734255,84.5109713608696,83.6448558574657,84.3915071535036,1014916.54005191,0.0,1.0
2025-08-04,85.4,85.4,84.57,84.57,1469899,85.0186942421754,85.0186942421754,84.1924001412268,84.1924001412268,1476491.44366332,0.0,1.0
2025-08-05,85.2,85.58,85.02,85.47,904613,84.8195872298986,85.1978905532245,84.6403909188495,85.0883816964722,908670.156471028,0.0,1.0
2025-08-06,85.64,85.83,85.2401,85.45,477533,85.2576226569075,85.4467743185704,84.8595081858601,85.0684709952446,479674.718172389,0.0,1.0
2025-08-07,85.5,86.115,85.21,86.03,891208,85.1182477483137,85.7305018110648,84.8295425805124,85.6458813308472,895205.035532579,0.0,1.0
2025-08-08,86.24,86.34,85.67,85.67,550181,85.8549436937377,85.9544971998761,85.287488708749,85.287488708749,552648.541815547,0.0,1.0
2025-08-11,86.08,86.39,85.93,86.3,649265,85.6956580839163,86.0042739529453,85.5463278247088,85.9146757974208,652176.929959179,0.0,1.0
2025-08-12,87.0,87.015,86.33,86.34,470507,86.6115503403894,86.6264833663102,85.9445418492623,85.9544971998761,472617.206817406,0.0,1.0
2025-08-13,87.48,87.5,87.17,87.2,687380,87.0894071698536,87.1093178710813,86.7807913008247,86.8106573526662,690462.874350751,0.0,1.0
2025-08-14,87.19,87.33,86.93,87.1,806708,86.8007020020523,86.9400769106461,86.5418628860926,86.7111038465278,810326.056099603,0.0,1.0
2025-08-15,87.07,87.39,87.05,87.31,575324,86.6812377946863,86.9998090143291,86.6613270934586,86.9201662094184,577904.307257952,0.0,1.0
2025-08-18,87.04,87.2155,86.96,87.09,684940,86.6513717428448,86.8260881461176,86.5717289379341,86.701148495914,688011.931039313,0.0,1.0
2025-08-19,87.06,87.4801,86.865,87.065,774348,86.6712824440725,87.0895067233598,86.4771531071026,86.6762601193794,777820.922674146,0.0,1.0
2025-08-20,86.94,87.19,86.69,87.09,799320,86.5518182367064,86.8007020020523,86.3029344713604,86.701148495914,802904.921187759,0.0,1.0
2025-08-21,86.67,86.9002,86.45,86.57,980616,86.2830237701328,86.5121959412633,86.0640060566283,86.1834702639944,985014.027167412,0.0,1.0
2025-08-22,87.82,88.0,86.92,86.92,839926,87.4278890907241,87.6070854017732,86.5319075354787,86.5319075354787,843693.037623918,0.0,1.0
2025-08-25,87.25,87.73,87.25,87.73,578521,86.8604341057354,87.3382909351996,86.8604341057354,87.3382909351996,581115.645686913,0.0,1.0
2025-08-26,87.32,87.365,87.0354,87.16,839407,87.0147420402498,87.0595847268258,86.7311369602607,86.8553013768687,842351.738583509,0.085,1.0
2025-08-27,87.53,87.6,87.16,87.16,743672,87.2240079109376,87.2937632011668,86.8553013768687,86.8553013768687,746280.888932157,0.0,1.0
2025-08-28,87.57,87.67,87.24,87.63,1090659,87.2638680767829,87.3635184913961,86.9350217085593,87.3236583255508,1094485.16018064,0.0,1.0
2025-08-29,87.45,87.6483,87.18,87.49,678841,87.144287579247,87.341894351425,86.8752314597914,87.1841477450923,681222.454151285,0.0,1.0
2025-09-02,87.06,87.06,86.4736,86.795,636790,86.7556509622555,86.7556509622555,86.1713009309637,86.4915773635305,639023.934292414,0.0,1.0
2025-09-03,87.13,87.29,86.73,87.13,1052857,86.8254062524848,86.9848469158659,86.4268045940319,86.8254062524848,1056550.54631403,0.0,1.0
2025-09-04,87.78,87.79,87.095,87.13,634569,87.4731339474706,87.4830989889319,86.7905286073701,86.8254062524848,636795.142762925,0.0,1.0
2025-09-05,87.37,87.97,87.011,87.76,1209357,87.0645672475565,87.6624697352357,86.706822259095,87.453203864548,1213599.56673954,0.0,1.0
2025-09-08,87.49,87.5145,87.18,87.5,606402,87.1841477450923,87.2085620966725,86.8752314597914,87.1941127865536,608529.329610686,0.0,1.0
2025-09-09,87.59,87.685,87.3,87.47,674712,87.2837981597055,87.3784660535881,86.9948119573272,87.1642176621697,677078.969133158,0.0,1.0
2025-09-10,88.04,88.33,87.845,88.17,644103,87.7322250254649,88.0212112278432,87.5379067169692,87.8617705644621,646362.58915741,0.0,1.0
2025-09-11,88.91,88.98,88.1,88.23,1190831,88.5991836325998,88.668938922829,87.7920152742328,87.92156081323,1195008.57535038,0.0,1.0
2025-09-12,88.56,88.8798,88.56,88.82,444588,88.2504071814536,88.5690892073866,88.2504071814536,88.5094982594479,446147.667047529,0.0,1.0
2025-09-15,88.68,88.8397,88.4998,88.82,475540,88.3699876789894,88.5291293911267,88.1904176318564,88.5094982594479,477208.25030766,0.0,1.0
2025-09-16,88.74,88.9799,88.5999,88.89,755728,88.4297779277573,88.6688392724144,88.2901676968843,88.5792535496772,758379.18279957,0.0,1.0
2025-09-17,88.84,89.29,88.33,88.815,476604,88.5294283423706,88.97785520813,88.0212112278432,88.5045157387173,478275.98294493,0.0,1.0
2025-09-18,88.93,89.32,88.8,89.0,628744,88.6191137155224,89.0077503325139,88.4895681765253,88.6888690057517,630949.707977119,0.0,1.0
2025-09-19,89.14,89.245,88.76,89.165,397583,88.8283795862102,88.933012521554,88.44970801068,88.8532921898635,398977.767973399,0.0,1.0
2025-09-22,89.46,89.56,88.925,88.99,1523449,89.1472609129724,89.2469113275856,88.6141311947918,88.6789039642904,1528793.43845513,0.0,1.0
2025-09-23,89.22,89.5479,89.0802,89.44,2085079,88.9080999179007,89.2348536274174,88.7687886382715,89.1273308300498,2092393.70261859,0.0,1.0
2025-09-24,88.93,89.3006,88.84,89.22,1291142,88.6191137155224,88.988418152079,88.5294283423706,88.9080999179007,1295671.47814849,0.0,1.0
2025-09-25,88.29,88.475,87.96,88.36,775134,88.1657043290324,88.3504438839182,87.8361689068036,88.2356057822324,776226.780932824,0.185,1.0
2025-09-26,88.76,88.89,88.3638,88.52,635572,88.6350426576613,88.7648596421756,88.239400432549,88.3953805324039,636468.026961838,0.0,1.0
2025-09-29,88.68,89.0,88.45,89.0,836305,88.5551552825755,88.8747047829186,88.3254790792039,88.8747047829186,837484.019573423,0.0,1.0
2025-09-30,88.96,89.0,88.44,88.545,1235688,88.8347610953757,88.8747047829186,88.3154931573182,88.4203453371183,1237430.0681912,0.0,1.0
2025-10-01,89.12,89.21,88.57,88.65,753425,88.9945358455472,89.0844091425187,88.4453101418326,88.5251975169183,754487.175668096,0.0,1.0
2025-10-02,89.11,89.31,88.7609,89.14,898610,88.9845499236615,89.1842683613759,88.635941390631,89.0145076893187,899876.856922862,0.0,1.0
2025-10-03,89.26,89.6501,89.07,89.08,911112,89.1343387519473,89.5238895647093,88.9446062361186,88.9545921580043,912396.482194392,0.0,1.0
2025-10-06,89.4,89.49,89.16,89.4,722122,89.2741416583474,89.3640149553189,89.0344795330901,89.2741416583474,723140.044819055,0.0,1.0
2025-10-07,89.01,89.58,88.825,89.44,1201035,88.8846907048043,89.4538882522904,88.6999511499184,89.3140853458903,1202728.21452504,0.0,1.0
2025-10-08,89.14,89.2576,88.85,89.06,729456,89.0145076893187,89.1319421306947,88.7249159546327,88.9346203142329,730484.384264055,0.0,1.0
2025-10-09,88.7,89.3,88.505,89.21,652527,88.5751271263469,89.1742824394902,88.3804016495754,89.0844091425187,653446.930055647,0.0,1.0
2025-10-10,87.0,89.055,86.98,88.85,1520513,86.8775204057743,88.92962735329,86.8575485620029,88.7249159546327,1522656.61338106,0.0,1.0
2025-10-13,87.96,88.11,87.58,87.58,1304865,87.8361689068036,87.9859577350894,87.4567038751462,87.4567038751462,1306704.59365982,0.0,1.0
2025-10-14,88.49,88.78,87.26,87.28,1104624,88.3654227667468,88.6550145014327,87.1371543748031,87.1571262185745,1106181.29466794,0.0,1.0
2025-10-15,88.61,89.3002,87.89,88.83,875657,88.4852538293754,89.1744821579279,87.7662674536035,88.7049441108613,876891.497871716,0.0,1.0
2025-10-16,88.03,88.8,87.64,88.74,1219645,87.9060703600036,88.6749863452041,87.5166194064605,88.6150708138898,1221364.45083149,0.0,1.0
2025-10-17,88.56,88.73,87.92,87.95,1097090,88.4353242199468,88.6050848920041,87.7962252192607,87.8261829849178,1098636.67326371,0.0,1.0
2025-10-20,89.23,89.33,88.77,88.77,494962,89.1043809862902,89.2042402051474,88.645028579547,88.645028579547,495659.79552448,0.0,1.0
2025-10-21,89.21,89.3318,88.92,89.13,994914,89.0844091425187,89.2060376710868,88.7948174078328,89.0045217674329,996316.625931775,0.0,1.0
2025-10-22,89.08,89.49,88.7501,89.31,1086604,88.9545921580043,89.3640149553189,88.6251565949944,89.1842683613759,1088135.89014123,0.0,1.0
2025-10-23,89.45,89.64,89.155,89.25,796370,89.324071267776,89.5138037836047,89.0294865721472,89.1243528300616,797492.719363973,0.0,1.0
2025-10-24,89.82,90.13,89.76,90.13,1156886,89.6935503775477,90.0031139560051,89.6336348462334,90.0031139560051,1158516.9734346,0.0,1.0
2025-10-27,90.6,90.62,90.22,90.48,582183,90.472452284634,90.4924241284054,90.0929872529766,90.3526212220053,583003.759354917,0.0,1.0
2025-10-28,90.38,90.79,90.38,90.775,831850,90.2877127297481,90.6972940776038,90.2877127297481,90.6823093941457,832700.272572402,0.035,1.0
2025-10-29,90.0,90.48,89.61,90.44,1028650,89.9081007488087,90.387610619469,89.5184989788972,90.3476514635807,1029701.43100511,0.0,1.0
2025-10-30,89.28,90.035,89.25,89.6,895889,89.1888359428182,89.943065010211,89.158866575902,89.5085091899251,896804.729812607,0.0,1.0
2025-10-31,89.09,89.45,88.79,89.45,657006,88.9990299523485,89.3586623553438,88.6993362831858,89.3586623553438,657677.556388416,0.0,1.0
2025-11-03,88.78,89.23,88.37,89.23,770057,88.6893464942138,89.1388869979578,88.2797651463581,89.1388869979578,770844.111073253,0.0,1.0
2025-11-04,88.4,88.5533,88.04,88.19,995014,88.3097345132743,88.4628779782165,87.9501021102791,88.0999489448604,996031.05008518,0.0,1.0
2025-11-05,88.51,88.95,88.325,88.325,1039880,88.4196221919673,88.8591729067393,88.2348110959837,88.2348110959837,1040942.90971039,0.0,1.0
2025-11-06,87.87,88.43,87.72,88.35,1041288,87.7802756977536,88.3397038801906,87.6304288631722,88.2597855684139,1042352.34889267,0.0,1.0
2025-11-07,88.2,88.2,87.35,87.7,1084136,88.1099387338325,88.1099387338325,87.2608066712049,87.6104492852281,1085244.14582624,0.0,1.0
2025-11-10,88.99,89.08,88.24,88.7,624530,88.8991320626276,88.9890401633764,88.1498978897209,88.609428182437,625168.361158433,0.0,1.0
2025-11-11,89.63,89.71,88.88,88.88,438529,89.5384785568414,89.6183968686181,88.7892443839346,88.7892443839346,438977.24088586,0.0,1.0
2025-11-12,89.66,89.7965,89.48,89.68,479099,89.5684479237577,89.7048085432267,89.38863172226,89.5884275017018,479588.709369676,0.0,1.0
2025-11-13,88.81,89.66,88.66,89.37,820773,88.71931586113,89.5684479237577,88.5694690265487,89.2787440435671,821611.950255537,0.0,1.0
2025-11-14,88.82,89.13,88.02,88.02,815665,88.7293056501021,89.0389891082369,87.9301225323349,87.9301225323349,816498.729131175,0.0,1.0
2025-11-17,87.9,88.87,87.6,88.64,838685,87.8102450646699,88.7792545949626,87.5105513955072,88.5494894486045,839542.258943781,0.0,1.0
2025-11-18,87.57,88.0101,87.01,87.46,927529,87.4805820285909,87.9202326412526,86.9211538461539,87.3706943498979,928477.070528109,0.0,1.0
2025-11-19,87.65,88.08,87.255,87.455,576625,87.5605003403676,87.9900612661675,87.16590367597,87.3656994554118,577214.395229983,0.0,1.0
2025-11-20,86.81,88.9,86.735,88.62,698687,86.7213580667121,88.8092239618788,86.6464346494214,88.5295098706603,699401.160477001,0.0,1.0
2025-11-21,87.85,88.41,87.0406,87.07,1090400,87.7602961198094,88.3197243022464,86.9517226004084,86.9810925799864,1091514.54855196,0.0,1.0
2025-11-24,88.05,88.3503,87.62,87.99,711861,88.05,88.3503,87.62,87.99,711861,0.09,1.0
2025-11-25,89.14,89.305,88.04,88.11,938913,89.14,89.305,88.04,88.11,938913,0.0,1.0
2025-11-26,89.66,90.0,89.405,89.43,507167,89.66,90.0,89.405,89.43,507167,0.0,1.0