date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-07-19,25.05,25.42,24.994,25.37,18900,23.6375066984015,23.9866435238869,23.5846643680578,23.9394628717943,20029.3967566392,0.0,1.0
2012-07-20,24.63,25.0,24.5765,25.0,63700,23.2411892208236,23.5903260463089,23.1907059230845,23.5903260463089,67506.4853649688,0.0,1.0
2012-07-23,24.31,24.31,24.0,24.25,8800,22.9392330474308,22.9392330474308,22.6467130044566,22.8826162649197,9325.85669092193,0.0,1.0
2012-07-24,23.9,24.45,23.86,24.45,19100,22.5523517002713,23.0713388732901,22.5146071785972,23.0713388732901,20241.3480450692,0.0,1.0
2012-07-25,24.11,24.29,24.05,24.29,8600,22.7505104390603,22.9203607865938,22.6938936565492,22.9203607865938,9113.9054024919,0.0,1.0
2012-07-26,24.39,24.54,24.34,24.48,3000,23.014722090779,23.1562640470568,22.9675414386864,23.0996472645457,3179.26932645066,0.0,1.0
2012-07-27,25.01,25.08,24.51,25.06,19300,23.5997621767274,23.6658150896571,23.1279556558013,23.6469428288201,20453.2993334993,0.0,1.0
2012-07-30,24.84,27.48,24.79,25.0,13700,23.4393479596125,25.9304863901028,23.3921673075199,23.5903260463089,14518.663257458,0.0,1.0
2012-07-31,24.63,24.959,24.59,24.95,19400,23.2411892208236,23.551637911593,23.2034446991495,23.5431453942163,20559.2749777142,0.0,1.0
2012-08-01,24.44,25.5,24.33,25.5,5300,23.0619027428716,24.0621325672351,22.9581053082678,24.0621325672351,5616.70914339617,0.0,1.0
2012-08-02,24.1,24.15,23.9,23.93,11600,22.7410743086418,22.7882549607344,22.5523517002713,22.5806600915269,12293.1747289425,0.0,1.0
2012-08-03,24.74,25.29,24.59,25.29,900,23.3449866554273,23.8639738284461,23.2034446991495,23.8639738284461,953.780797935198,0.0,1.0
2012-08-06,24.94,25.03,24.94,25.0,2300,23.5337092637978,23.6186344375645,23.5337092637978,23.5903260463089,2437.4398169455,0.0,1.0
2012-08-07,25.16,25.27,25.03,25.11,6700,23.7413041330053,23.8451015676091,23.6186344375645,23.6941234809127,7100.36816240647,0.0,1.0
2012-08-08,25.04,25.07,25.0,25.01,39300,23.628070567983,23.6563789592386,23.5903260463089,23.5997621767274,41648.4281765037,0.0,1.0
2012-08-09,25.13,25.19,25.05,25.11,82200,23.7129957417497,23.7696125242609,23.6375066984015,23.6941234809127,87111.9795447481,0.0,1.0
2012-08-10,25.02,25.07,24.96,25.04,4500,23.609198307146,23.6563789592386,23.5525815246348,23.628070567983,4768.90398967598,0.0,1.0
2012-08-13,24.9799,25.01,24.728,25.01,4000,23.5713594241677,23.5997621767274,23.3336632989251,23.5997621767274,4239.02576860088,0.0,1.0
2012-08-14,24.91,25.1,24.8956,25.1,57600,23.5054008725422,23.6846873504942,23.4918128447395,23.6846873504942,61041.9710678527,0.0,1.0
2012-08-15,25.08,25.14,25.0,25.14,16700,23.6658150896571,23.7224318721683,23.5903260463089,23.7224318721683,17697.9325839087,0.0,1.0
2012-08-16,25.4,25.42,25.12,25.12,3700,23.9677712630499,23.9866435238869,23.7035596113312,23.7035596113312,3921.09883595581,0.0,1.0
2012-08-17,25.62,25.62,25.48,25.51,6900,24.1753661322574,24.1753661322574,24.0432603063981,24.0715686976536,7312.31945083651,0.0,1.0
2012-08-20,25.509,25.63,25.44,25.6,3900,24.0706250846118,24.1848022626759,24.005515784724,24.1564938714203,4133.05012438585,0.0,1.0
2012-08-21,25.3674,25.79,25.2916,25.66,26200,23.9370094778855,24.3357803493723,23.8654836093131,24.2131106539315,27765.6187843357,0.0,1.0
2012-08-22,25.48,25.49,25.39,25.45,3300,24.0432603063981,24.0526964368166,23.9583351326313,24.0149519151425,3497.19625909572,0.0,1.0
2012-08-23,25.37,25.37,25.23,25.23,4900,23.9394628717943,23.9394628717943,23.807357045935,23.807357045935,5192.80656653607,0.0,1.0
2012-08-24,25.45,25.52,25.25,25.25,1200,24.0149519151425,24.0810048280721,23.826229306772,23.826229306772,1271.70773058026,0.0,1.0
2012-08-27,25.6,25.73,25.49,25.68,16800,24.1564938714203,24.2791635668611,24.0526964368166,24.2319829147685,17803.9082281237,0.0,1.0
2012-08-28,25.69,25.75,25.61,25.64,9800,24.2414190451871,24.2980358276982,24.1659300018389,24.1942383930944,10385.6131330721,0.0,1.0
2012-08-29,25.87,25.87,25.71,25.74,4500,24.4112693927205,24.4112693927205,24.2602913060241,24.2885996972797,4768.90398967598,0.0,1.0
2012-08-30,25.67,25.73,25.59,25.73,11100,24.22254678435,24.2791635668611,24.1470577410018,24.2791635668611,11763.2965078674,0.0,1.0
2012-08-31,25.8,25.81,25.49,25.67,3900,24.3452164797908,24.3546526102093,24.0526964368166,24.22254678435,4133.05012438586,0.0,1.0
2012-09-04,26.199,26.54,25.66,25.86,7300,24.7217180834899,25.0434901307616,24.2131106539315,24.401833262302,7736.2220276966,0.0,1.0
2012-09-05,26.179,26.21,26.134,26.21,34700,24.7028458226529,24.7320978269503,24.6603832357695,24.7320978269503,36773.5485426125,0.0,1.0
2012-09-06,26.6699,26.6699,26.3,26.3,1800,25.1660654648982,25.1660654648982,24.817023000717,24.817023000717,1907.56159587039,0.0,1.0
2012-09-07,26.59,26.74,26.59,26.64,49000,25.0906707828542,25.232212739132,25.0906707828542,25.1378514349468,51928.0656653607,0.0,1.0
2012-09-10,26.52,26.64,26.39,26.64,23800,25.0246178699245,25.1378514349468,24.9019481744837,25.1378514349468,25222.2033231752,0.0,1.0
2012-09-11,26.51,26.64,26.21,26.5,13000,25.015181739506,25.1378514349468,24.7320978269503,25.0057456090875,13776.8337479528,0.0,1.0
2012-09-12,26.6,26.73,26.54,26.65,8800,25.1001069132727,25.2227766087135,25.0434901307616,25.1472875653653,9325.85669092193,0.0,1.0
2012-09-13,26.94,27.0965,26.41,26.72,8300,25.4209353475025,25.5686107885524,24.9208204353207,25.213340478295,8795.97846984682,0.0,1.0
2012-09-14,27.04,27.24,26.998,27.22,13200,25.5152966516877,25.7040192600582,25.4756649039299,25.6851469992212,13988.7850363829,0.0,1.0
2012-09-17,26.96,27.0286,26.922,26.93,6700,25.4398076083395,25.5045394630106,25.4039503127492,25.411499217084,7100.36816240648,0.0,1.0
2012-09-18,27.0,27.05,26.9,26.94,7900,25.4775521300136,25.5247327821063,25.3831908258284,25.4209353475025,8372.07589298675,0.0,1.0
2012-09-19,26.84,27.84,26.84,27.0,3700,25.3265740433173,26.2701870851696,25.3265740433173,25.4775521300136,3921.09883595581,0.0,1.0
2012-09-20,26.71,26.76,26.58,26.58,6100,25.2039043478765,25.2510849999691,25.0812346524356,25.0812346524356,6464.51429711633,0.0,1.0
2012-09-21,26.92,27.04,26.92,26.99,9800,25.4020630866655,25.5152966516877,25.4020630866655,25.4681159995951,10385.6131330721,0.0,1.0
2012-09-24,26.822,26.88,26.78,26.8,1800,25.3095890085639,25.3643185649914,25.2699572608061,25.2888295216432,1907.5615958704,0.0,1.0
2012-09-25,26.61,26.9,26.58,26.9,4300,25.1095430436912,25.3831908258284,25.0812346524356,25.3831908258284,4556.95270124595,0.0,1.0
2012-09-26,26.21,26.44,26.18,26.44,6200,24.7320978269503,24.9491288265763,24.7037894356947,24.9491288265763,6570.48994133135,0.0,1.0
2012-09-27,26.63,26.63,26.27,26.39,5000,25.1284153045283,25.1284153045283,24.7887146094614,24.9019481744837,5298.78221075109,0.0,1.0
2012-09-28,26.51,26.6,26.46,26.46,3100,25.015181739506,25.1001069132727,24.9680010874134,24.9680010874134,3285.24497066568,0.0,1.0
2012-10-01,26.53,26.8,26.4801,26.78,9400,25.034054000343,25.2888295216432,24.9869677095546,25.2699572608061,9961.71055621208,0.0,1.0
2012-10-02,26.5993,26.6644,26.579,26.642,1300,25.0994463841434,25.160875593168,25.0802910393938,25.1397386610305,1377.68337479529,0.0,1.0
2012-10-03,26.69,26.85,26.69,26.85,3300,25.1850320870394,25.3360101737358,25.1850320870394,25.3360101737358,3497.19625909573,0.0,1.0
2012-10-04,26.85,26.85,26.75,26.75,1100,25.3360101737358,25.3360101737358,25.2416488695505,25.2416488695505,1165.73208636524,0.0,1.0
2012-10-05,26.82,27.17,26.79,27.05,6500,25.3077017824802,25.6379663471285,25.2793933912246,25.5247327821063,6888.41687397643,0.0,1.0
2012-10-08,26.68,26.74,26.64,26.74,4600,25.1755959566209,25.232212739132,25.1378514349468,25.232212739132,4874.87963389101,0.0,1.0
2012-10-09,26.28,26.689,25.46,26.66,18900,24.7981507398799,25.1840884739976,24.024388045561,25.1567236957838,20029.3967566392,0.0,1.0
2012-10-10,26.24,26.33,26.17,26.28,6100,24.7604062182058,24.8453313919726,24.6943533052762,24.7981507398799,6464.51429711635,0.0,1.0
2012-10-11,26.2612,26.51,26.21,26.5,11600,24.7804108146931,25.015181739506,24.7320978269503,25.0057456090875,12293.1747289426,0.0,1.0
2012-10-12,26.0512,26.307,26.0512,26.28,3400,24.5822520759041,24.82362829201,24.5822520759041,24.7981507398799,3603.17190331075,0.0,1.0
2012-10-15,26.33,26.33,26.06,26.17,7100,24.8453313919726,24.8453313919726,24.5905558706724,24.6943533052762,7524.27073926655,0.0,1.0
2012-10-16,26.46,26.589,26.39,26.46,22700,24.9680010874134,25.0897271698123,24.9019481744837,24.9680010874134,24056.4712368099,0.0,1.0
2012-10-17,26.68,26.752,26.55,26.752,12000,25.1755959566209,25.2435360956343,25.0529262611801,25.2435360956343,12717.0773058026,0.0,1.0
2012-10-18,26.54,26.72,26.5,26.68,14200,25.0434901307616,25.213340478295,25.0057456090875,25.1755959566209,15048.5414785331,0.0,1.0
2012-10-19,26.04,26.33,25.918,26.22,10500,24.5716836098354,24.8453313919726,24.4565628187294,24.7415339573688,11127.4426425773,0.0,1.0
2012-10-22,25.85,25.98,25.85,25.98,9000,24.3923971318834,24.5150668273242,24.3923971318834,24.5150668273242,9537.80797935199,0.0,1.0
2012-10-23,25.899,25.899,25.55,25.77,4800,24.4386341709342,24.4386341709342,24.1093132193277,24.3169080885352,5086.83092232105,0.0,1.0
2012-10-24,25.89,25.96,25.8,25.96,4400,24.4301416535575,24.4961945664872,24.3452164797908,24.4961945664872,4662.92834546097,0.0,1.0
2012-10-25,25.69,26.66,25.6101,26.66,5700,24.2414190451871,25.1567236957838,24.166024363143,25.1567236957838,6040.61172025624,0.0,1.0
2012-10-26,25.619,25.619,25.42,25.42,2300,24.1744225192155,24.1744225192155,23.9866435238869,23.9866435238869,2437.43981694551,0.0,1.0
2012-10-31,25.78,25.78,24.83,25.67,80400,24.3263442189538,24.3263442189538,23.429911829194,24.22254678435,85204.4179488775,0.0,1.0
2012-11-01,27.75,27.75,25.974,26.16,35100,26.1852619114029,26.1852619114029,24.5094051490731,24.6849171748577,37197.4511194727,0.0,1.0
2012-11-02,25.63,26.13,25.63,26.13,4500,24.1848022626759,24.6566087836021,24.1848022626759,24.6566087836021,4768.90398967599,0.0,1.0
2012-11-05,25.8,25.8,25.5,25.5,17100,24.3452164797908,24.3452164797908,24.0621325672351,24.0621325672351,18121.8351607688,0.0,1.0
2012-11-06,25.96,25.992,25.79,25.96,5000,24.4961945664872,24.5263901838265,24.3357803493723,24.4961945664872,5298.78221075109,0.0,1.0
2012-11-07,25.4044,25.73,25.33,25.66,4500,23.971923160434,24.2791635668611,23.9017183501202,24.2131106539315,4768.90398967599,0.0,1.0
2012-11-08,25.24,25.488,25.24,25.45,15700,23.8167931763535,24.0508092107329,23.8167931763535,24.0149519151425,16638.1761417584,0.0,1.0
2012-11-09,25.15,25.34,25.0,25.05,8300,23.7318680025868,23.9111544805387,23.5903260463089,23.6375066984015,8795.97846984681,0.0,1.0
2012-11-12,25.18,25.18,25.12,25.12,2100,23.7601763938424,23.7601763938424,23.7035596113312,23.7035596113312,2225.48852851546,0.0,1.0
2012-11-13,25.1622,25.1622,24.38,25.0,4000,23.7433800816974,23.7433800816974,23.0052859603605,23.5903260463089,4239.02576860087,0.0,1.0
2012-11-14,24.46,24.8101,24.43,24.7,26700,23.0807750037087,23.4111339296612,23.0524666124531,23.3072421337532,28295.4970054108,0.0,1.0
2012-11-15,24.268,24.47,24.07,24.47,10200,22.899601299673,23.0902111341272,22.7127659173862,23.0902111341272,10809.5157099322,0.0,1.0
2012-11-16,24.7,24.7,24.2,24.23,53800,23.3072421337532,23.3072421337532,22.835435612827,22.8637440040826,57014.8965876819,0.0,1.0
2012-11-19,24.7,24.7,24.7,24.7,0,23.3072421337532,23.3072421337532,23.3072421337532,23.3072421337532,0,0.0,1.0
2012-11-20,25.26,25.27,25.11,25.12,1700,23.8356654371905,23.8451015676091,23.6941234809127,23.7035596113312,1801.58595165538,0.0,1.0
2012-11-21,25.378,25.42,25.378,25.42,700,23.9470117761291,23.9866435238869,23.9470117761291,23.9866435238869,741.829509505154,0.0,1.0
2012-11-23,25.66,25.81,25.46,25.46,1600,24.2131106539315,24.3546526102093,24.024388045561,24.024388045561,1695.61030744035,0.0,1.0
2012-11-26,25.726,25.76,25.5966,25.7299,6400,24.2753891146937,24.3074719581167,24.153285587078,24.279069205557,6782.44122976141,0.0,1.0
2012-11-27,25.86,25.882,25.77,25.8,27700,24.401833262302,24.4225927492227,24.3169080885352,24.3452164797908,29355.253447561,0.0,1.0
2012-11-28,25.97,25.97,25.7967,25.7967,2200,24.5056306969057,24.5056306969057,24.3421025567527,24.3421025567527,2331.46417273048,0.0,1.0
2012-11-29,26.27,26.2899,26.2,26.2899,10100,24.7887146094614,24.8074925089943,24.7226616965318,24.8074925089943,10703.5400657172,0.0,1.0
2012-11-30,26.219,26.24,26.2,26.24,500,24.740590344327,24.7604062182058,24.7226616965318,24.7604062182058,529.878221075109,0.0,1.0
2012-12-03,26.1081,26.37,26.1081,26.37,3900,24.6359436579855,24.8830759136467,24.6359436579855,24.8830759136467,4133.05012438586,0.0,1.0
2012-12-04,25.99,26.23,25.99,26.23,1500,24.5245029577428,24.7509700877873,24.5245029577428,24.7509700877873,1589.63466322533,0.0,1.0
2012-12-05,25.96,26.15,25.89,26.15,5200,24.4961945664872,24.6754810444391,24.4301416535575,24.6754810444391,5510.73349918114,0.0,1.0
2012-12-06,25.93,26.0,25.83,25.9,2500,24.4678861752316,24.5339390881613,24.3735248710464,24.439577783976,2649.39110537555,0.0,1.0
2012-12-07,25.91,25.96,25.84,25.94,1200,24.4490139143946,24.4961945664872,24.3829610014649,24.4773223056501,1271.70773058026,0.0,1.0
2012-12-10,26.0,26.11,25.94,26.0,5700,24.5339390881613,24.637736522765,24.4773223056501,24.5339390881613,6040.61172025625,0.0,1.0
2012-12-11,26.254,26.28,26.1693,26.1693,4200,24.7736168007918,24.7981507398799,24.6936927761469,24.6936927761469,4450.97705703092,0.0,1.0
2012-12-12,26.1901,26.29,26.1901,26.29,1500,24.7133199274174,24.8075868702985,24.7133199274174,24.8075868702985,1589.63466322533,0.0,1.0
2012-12-13,25.8701,26.199,25.8701,26.08,700,24.4113637540247,24.7217180834899,24.4113637540247,24.6094281315095,741.829509505152,0.0,1.0
2012-12-14,25.87,25.87,25.87,25.87,0,24.4112693927205,24.4112693927205,24.4112693927205,24.4112693927205,0,0.0,1.0
2012-12-17,26.28,26.28,26.2,26.2,1400,24.7981507398799,24.7981507398799,24.7226616965318,24.7226616965318,1483.65901901031,0.0,1.0
2012-12-18,26.7199,26.7199,26.16,26.16,4200,25.2132461169908,25.2132461169908,24.6849171748577,24.6849171748577,4450.97705703092,0.0,1.0
2012-12-19,26.77,26.8199,26.7369,26.75,2000,25.2605211303876,25.307607421176,25.2292875387023,25.2416488695505,2119.51288430044,0.0,1.0
2012-12-20,26.84,26.86,26.6699,26.6699,66000,25.3265740433173,25.3454463041543,25.1660654648982,25.1660654648982,69943.9251819144,0.0,1.0
2012-12-21,26.43,26.47,26.25,26.25,4900,25.1479480944946,25.1860077964916,24.9766794355083,24.9766794355083,5149.80385331524,0.2207,1.0
2012-12-24,26.4201,26.4301,26.42,26.4301,1000,25.1385283182504,25.1480432437496,25.1384331689954,25.1480432437496,1050.9803782276,0.0,1.0
2012-12-26,26.26,26.52,26.26,26.52,400,24.9861943610075,25.2335824239878,24.9861943610075,25.2335824239878,420.39215129104,0.0,1.0
2012-12-27,26.23,26.23,25.94,26.18,20500,24.9576495845098,24.9576495845098,24.6817167450318,24.9100749570136,21545.0977536658,0.0,1.0
2012-12-28,26.25,26.28,26.13,26.18,1600,24.9766794355083,25.005224212006,24.8625003295174,24.9100749570136,1681.56860516416,0.0,1.0
2012-12-31,26.489,26.49,26.34,26.36,2100,25.2040861549401,25.2050376474901,25.0623137650014,25.0813436159999,2207.05879427796,0.0,1.0
2013-01-02,27.374,27.66,27.3078,27.66,2500,26.046157061623,26.3182839309013,25.983168254818,26.3182839309013,2627.450945569,0.0,1.0
2013-01-03,27.373,27.702,27.35,27.44,57000,26.0452055690731,26.3582466179981,26.0233212404248,26.108955569918,59905.8815589731,0.0,1.0
2013-01-04,27.61,27.7,27.5039,27.58,148400,26.2707093034051,26.3563436328982,26.1697559438581,26.2421645269073,155965.488128976,0.0,1.0
2013-01-07,27.48,27.5599,27.417,27.48,9400,26.1470152719149,26.2230395266539,26.0870712412697,26.1470152719149,9879.21555533946,0.0,1.0
2013-01-08,27.52,27.57,27.38,27.46,11900,26.1850749739119,26.2326496014081,26.0518660169225,26.1279854209165,12506.6665009084,0.0,1.0
2013-01-09,27.84,28.05,27.67,27.67,27000,26.4895525898876,26.6893660253717,26.3277988564005,26.3277988564005,28376.4702121452,0.0,1.0
2013-01-10,27.86,27.92,27.68,27.92,18800,26.5085824408861,26.5656719938816,26.3373137818998,26.5656719938816,19758.4311106789,0.0,1.0
2013-01-11,27.86,27.91,27.7899,27.7899,6500,26.5085824408861,26.5561570683823,26.4418828131364,26.4418828131364,6831.3724584794,0.0,1.0
2013-01-14,27.839,27.89,27.71,27.79,5500,26.4886010973377,26.5371272173838,26.3658585583975,26.4419779623914,5780.3920802518,0.0,1.0
2013-01-15,28.119,28.12,27.8525,27.88,30100,26.7550190113165,26.7559705038664,26.5014462467617,26.5276122918846,31634.5093846507,0.0,1.0
2013-01-16,28.02,28.14,27.97,28.03,8000,26.660821248874,26.7750003548649,26.6132466213778,26.6703361743732,8407.84302582079,0.0,1.0
2013-01-17,28.25,28.31,28.071,28.11,54000,26.8796645353565,26.936754088352,26.7093473689201,26.7464555783671,56752.9404242904,0.0,1.0
2013-01-18,28.4,28.48,28.21,28.48,21100,27.0223884178451,27.0985078218391,26.8416048333596,27.0985078218391,22175.6859806024,0.0,1.0
2013-01-22,28.63,28.65,28.34,28.44,27300,27.2412317043277,27.2602615553262,26.9652988648497,27.0604481198421,28691.7643256135,0.0,1.0
2013-01-23,28.59,28.89,28.53,28.89,60000,27.2031720023307,27.488619767308,27.1460824493353,27.488619767308,63058.822693656,0.0,1.0
2013-01-24,28.62,28.92,28.5772,28.91,17100,27.2317167788284,27.5171645438057,27.1909928976917,27.5076496183064,17971.764467692,0.0,1.0
2013-01-25,28.85,29.2116,28.67,29.2116,92200,27.450560065311,27.7946197713636,27.2792914063246,27.7946197713636,96900.3908725847,0.0,1.0
2013-01-28,28.72,28.88,28.67,28.85,15100,27.3268660338209,27.4791048418087,27.2792914063246,27.450560065311,15869.8037112367,0.0,1.0
2013-01-29,28.7488,28.78,28.6939,28.7118,5000,27.3542690192587,27.3839555868163,27.3020320782678,27.3190637949115,5254.90189113799,0.0,1.0
2013-01-30,28.466,28.79,28.3975,28.79,47000,27.0851869261401,27.3934705123155,27.0200096864703,27.3934705123155,49396.0777766973,0.0,1.0
2013-01-31,28.64,28.65,28.49,28.52,4500,27.2507466298269,27.2602615553262,27.1080227473383,27.136567523836,4729.4117020242,0.0,1.0
2013-02-01,28.95,29.11,28.8,28.85,18500,27.5457093203034,27.6979481282913,27.4029854378148,27.450560065311,19443.1369972106,0.0,1.0
2013-02-04,28.5859,28.83,28.5859,28.8,4000,27.199270882876,27.4315302143125,27.199270882876,27.4029854378148,4203.9215129104,0.0,1.0
2013-02-05,28.99,29.05,28.7934,28.81,21700,27.5837690223004,27.6408585752958,27.3967055869853,27.412500363314,22806.2742075389,0.0,1.0
2013-02-06,29.08,29.08,28.89,28.96,5400,27.6694033517935,27.6694033517935,27.488619767308,27.5552242458026,5675.29404242905,0.0,1.0
2013-02-07,28.8,29.03,28.72,29.03,48300,27.4029854378148,27.6218287242973,27.3268660338209,27.6218287242973,50762.3522683931,0.0,1.0
2013-02-08,29.11,29.14,28.92,28.92,7400,27.6979481282913,27.726492904789,27.5171645438057,27.5171645438057,7777.25479888423,0.0,1.0
2013-02-11,29.06,29.11,28.968,29.11,3300,27.6503735007951,27.6979481282913,27.562836186202,27.6979481282913,3468.23524815107,0.0,1.0
2013-02-12,29.199,29.28,29.18,29.2399,6600,27.7826309652345,27.8597018617784,27.764552606786,27.8215470105264,6936.47049630216,0.0,1.0
2013-02-13,29.35,29.45,29.248,29.37,11800,27.9263063402731,28.0214555952655,27.8292541001808,27.9453361912715,12401.5684630857,0.0,1.0
2013-02-14,29.55,29.59,29.42,29.45,5700,28.1166048502579,28.1546645522548,27.9929108187677,28.0214555952655,5990.58815589732,0.0,1.0
2013-02-15,29.62,29.78,29.62,29.71,8100,28.1832093287526,28.3354481367404,28.1832093287526,28.2688436582457,8512.94106364355,0.0,1.0
2013-02-19,29.77,29.8365,29.7401,29.7899,1800,28.3259332112412,28.3892074658111,28.2974835839985,28.3448679129847,1891.76468080968,0.0,1.0
2013-02-20,29.4399,29.96,29.4399,29.882,9100,28.0118455205112,28.5067167957268,28.0118455205112,28.4325003768327,9563.92144187117,0.0,1.0
2013-02-21,29.03,29.2536,28.8555,29.0801,24700,27.6218287242973,27.8345824584604,27.4557932743356,27.6694985010485,25959.2153422218,0.0,1.0
2013-02-22,29.3839,29.3999,29.0901,29.16,10600,27.9585619377155,27.9737858185143,27.6790134265478,27.7455227557875,11140.3920092126,0.0,1.0
2013-02-25,28.89,29.58,28.89,29.58,76300,27.488619767308,28.1451496267556,27.488619767308,28.1451496267556,80189.8028587658,0.0,1.0
2013-02-26,29.056,29.08,28.77,29.03,134300,27.6465675305954,27.6694033517935,27.3744406613171,27.6218287242973,141146.664795966,0.0,1.0
2013-02-27,29.36,29.54,29.0862,29.15,43600,27.9358212657723,28.1070899247586,27.6753026056031,27.7360078302882,45822.7444907234,0.0,1.0
2013-02-28,29.4,29.63,29.3,29.52,21800,27.9738809677693,28.1927242542518,27.8787317127768,28.0880600737602,22911.3722453617,0.0,1.0
2013-03-01,29.74,29.77,29.04,29.14,26100,28.2973884347435,28.3259332112412,27.6313436497966,27.726492904789,27430.5878717403,0.0,1.0
2013-03-04,30.042,30.08,29.74,29.77,71600,28.5847391848205,28.6208959017177,28.2973884347435,28.3259332112412,75250.1950810963,0.0,1.0
2013-03-05,30.47,30.55,30.3,30.3,67200,28.9919779961881,29.068097400182,28.830224262701,28.830224262701,70625.8814168947,0.0,1.0
2013-03-06,30.54,30.78,30.51,30.78,117900,29.0585824746828,29.2869406866646,29.030037698185,29.2869406866646,123910.586593034,0.0,1.0
2013-03-07,30.69,30.69,30.52,30.6399,33800,29.2013063571714,29.2013063571714,29.0395526236843,29.1536365804202,35523.1367840929,0.0,1.0
2013-03-08,30.99,31.0199,30.71,30.95,85300,29.4867541221486,29.5152037493913,29.2203362081699,29.4486944201517,89648.6262628143,0.0,1.0
2013-03-11,30.93,30.97,30.84,30.91,62600,29.4296645691532,29.4677242711501,29.34403023966,29.4106347181547,65791.3716770477,0.0,1.0
2013-03-12,30.79,31.0,30.7064,30.88,19700,29.2964556121638,29.4962690476479,29.2169108349901,29.382089941657,20704.3134510837,0.0,1.0
2013-03-13,30.976,31.03,30.74,30.83,21900,29.4734332264497,29.5248138241456,29.2488809846676,29.3345153141608,23016.4702831844,0.0,1.0
2013-03-14,31.2599,31.26,31.04,31.04,63500,29.7435619613731,29.7436571106281,29.5343287496448,29.5343287496448,66737.2540174527,0.0,1.0
2013-03-15,31.13,31.25,31.08,31.25,124600,29.6307815494306,29.7450023584872,29.5831895456571,29.7450023584872,130904.343293454,0.01137,1.0
2013-03-18,31.05,31.16,30.61,30.77,28600,29.5546343433929,29.6593367516948,29.1358247101854,29.2881191222609,30047.0643514669,0.0,1.0
2013-03-19,30.92,31.36,30.69,31.36,15600,29.4308951335816,29.8497047667891,29.2119719162231,29.8497047667891,16389.3078280728,0.0,1.0
2013-03-20,31.26,31.3499,31.11,31.11,100100,29.7545207592419,29.8400911820268,29.6117447479212,29.6117447479212,105164.725230134,0.0,1.0
2013-03-21,31.0,31.23,30.9499,31.12,19300,29.5070423396193,29.7259655569778,29.4593551518382,29.6212631486759,20276.5154539619,0.0,1.0
2013-03-22,31.0699,31.16,30.96,31.16,28400,29.5735759608948,29.6593367516948,29.4689687366005,29.6593367516948,29836.9450203377,0.0,1.0
2013-03-25,31.08,31.4,30.92,31.4,35800,29.5831895456571,29.887778369808,29.4308951335816,29.887778369808,37611.3602721158,0.0,1.0
2013-03-26,31.21,31.259,31.0501,31.22,18200,29.7069287554684,29.7535689191665,29.5547295274005,29.7164471562231,19120.8591327516,0.0,1.0
2013-03-27,31.22,31.29,30.87,31.29,29300,29.7164471562231,29.7830759615061,29.383303129808,29.7830759615061,30782.4820104188,0.0,1.0
2013-03-28,31.34,31.61,31.24,31.61,28800,29.8306679652797,30.087664785657,29.7354839577325,30.087664785657,30257.183682596,0.0,1.0
2013-04-01,30.85,31.34,30.7627,31.3,23000,29.3642663282986,29.8306679652797,29.2811706897099,29.7925943622608,24163.723079851,0.0,1.0
2013-04-02,30.73,31.15,30.65,31.0673,38300,29.250045519242,29.6498183509401,29.1738983132043,29.5711011766986,40237.8519112301,0.0,1.0
2013-04-03,30.03,30.86,29.952,30.86,80000,28.5837574664119,29.3737847290533,28.5095139405251,29.3737847290533,84047.7324516556,0.0,1.0
2013-04-04,30.25,30.27,30.0,30.13,34600,28.7931622830156,28.8121990845251,28.5552022641477,28.678941473959,36350.6442853411,0.0,1.0
2013-04-05,30.24,30.2788,29.8046,29.83,27600,28.7836438822609,28.8205752771892,28.3692127134006,28.3933894513176,28996.4676958212,0.0,1.0
2013-04-08,30.62,30.62,30.171,30.39,51500,29.1453431109401,29.1453431109401,28.7179669170534,28.9264198935817,54105.7277657534,0.0,1.0
2013-04-09,30.5672,30.73,30.47,30.73,23300,29.0950859549552,29.250045519242,29.0025670996194,29.250045519242,24478.9020765447,0.0,1.0
2013-04-10,31.05,31.3,30.52,31.3,188900,29.5546343433929,29.7925943622608,29.050159103393,29.7925943622608,198457.708251472,0.0,1.0
2013-04-11,31.11,31.35,31.0,31.35,42200,29.6117447479212,29.8401863660344,29.5070423396193,29.8401863660344,44335.1788682483,0.0,1.0
2013-04-12,31.056,31.14,30.84,30.98,12100,29.5603453838457,29.6402999501854,29.3547479275439,29.4880055381099,12712.2195333129,0.0,1.0
2013-04-15,29.5709,30.8,29.5,30.8,33300,28.1467676877629,29.316674324525,28.0792822264119,29.316674324525,34984.8686330016,0.0,1.0
2013-04-16,30.3,30.31,29.9403,29.98,63200,28.8407542867892,28.8502726875439,28.4983774116421,28.5361654626383,66397.708636808,0.0,1.0
2013-04-17,29.858,30.17,29.5,30.11,90900,28.4200409734308,28.7170150769779,28.0792822264119,28.6599046724496,95499.2359981936,0.0,1.0
2013-04-18,29.46,29.83,29.31,29.81,89600,28.0412086233931,28.3933894513176,27.8984326120723,28.3743526498081,94133.4603458542,0.0,1.0
2013-04-19,29.966,30.04,29.19,29.19,97500,28.5228397015817,28.5932758671666,27.7842118030157,27.7842118030157,102433.173925455,0.0,1.0
2013-04-22,30.18,30.21,29.6901,30.0,12500,28.7265334777326,28.7550886799968,28.2602270247591,28.5552022641477,13132.4581955712,0.0,1.0
2013-04-23,30.74,30.74,30.38,30.47,83900,29.2595639199967,29.2595639199967,28.9169014928269,29.0025670996194,88145.0594086739,0.0,1.0
2013-04-24,30.8258,30.88,30.6461,30.75,11500,29.3412317984722,29.3928215305627,29.1701861369099,29.2690823207514,12081.8615399255,0.0,1.0
2013-04-25,31.11,31.284,30.96,30.96,66800,29.6117447479212,29.7773649210533,29.4689687366005,29.4689687366005,70179.8565971325,0.0,1.0
2013-04-26,31.04,31.2868,30.93,31.02,20400,29.5451159426382,29.7800300732646,29.4404135343363,29.5260791411288,21432.1717751722,0.0,1.0
2013-04-29,31.23,31.31,31.05,31.05,26200,29.7259655569778,29.8021127630155,29.5546343433929,29.5546343433929,27525.6323779172,0.0,1.0
2013-04-30,31.35,31.39,31.14,31.23,59400,29.8401863660344,29.8782599690532,29.6402999501854,29.7259655569778,62405.4413453543,0.0,1.0
2013-05-01,30.56,31.35,30.53,31.35,52800,29.0882327064118,29.8401863660344,29.0596775041477,29.8401863660344,55471.5034180928,0.0,1.0
2013-05-02,31.18,31.2,30.75,30.75,50700,29.6783735532042,29.6974103547136,29.2690823207514,29.2690823207514,53265.2504412368,0.0,1.0
2013-05-03,31.62,31.84,31.5233,31.77,140700,30.0971831864117,30.3065880030155,30.0051402511136,30.2399591977325,147818.949449349,0.0,1.0
2013-05-06,31.88,31.91,31.6094,31.67,60900,30.3446616060343,30.3732168082985,30.0870936816117,30.1447751901853,63981.3363288229,0.0,1.0
2013-05-07,32.2,32.2,31.83,31.83,50900,30.6492504301852,30.6492504301852,30.2970696022607,30.2970696022607,53475.369772366,0.0,1.0
2013-05-08,32.13,32.13,31.89,32.11,82900,30.5826216249022,30.5826216249022,30.354180006789,30.5635848233928,87094.4627530282,0.0,1.0
2013-05-09,32.05,32.28,31.93,32.13,42700,30.5064744188645,30.725397636223,30.3922536098079,30.5826216249022,44860.4771960712,0.0,1.0
2013-05-10,32.41,32.42,32.11,32.14,176700,30.8491368460343,30.858655246789,30.5635848233928,30.5921400256569,185640.429052594,0.0,1.0
2013-05-13,32.36,32.51,32.2201,32.34,51100,30.8015448422607,30.9443208535814,30.6683824157022,30.7825080407513,53685.489103495,0.0,1.0
2013-05-14,32.84,32.9,32.46,32.46,152200,31.2584280784871,31.3155384830153,30.8967288498079,30.8967288498079,159900.810989275,0.0,1.0
2013-05-15,33.04,33.18,32.81,32.83,129300,31.4487960935814,31.5820537041474,31.2298728762229,31.2489096777323,135842.147574988,0.0,1.0
2013-05-16,32.78,33.07,32.65,32.93,125100,31.2013176739588,31.4773512958455,31.0775784641475,31.3440936852795,131429.641621276,0.0,1.0
2013-05-17,33.17,33.19,32.83,32.962,28300,31.5725353033927,31.5915721049021,31.2489096777323,31.3745525676946,29731.8853547732,0.0,1.0
2013-05-20,32.97,33.2599,32.92,33.07,37500,31.3821672882984,31.6581057261776,31.3345752845248,31.4773512958455,39397.3745867135,0.0,1.0
2013-05-21,32.94,33.048,32.8001,33.0256,64300,31.3536120860342,31.4564108141851,31.2204496594757,31.4350895964946,67553.3649580182,0.0,1.0
2013-05-22,32.35,33.29,32.11,32.93,45800,30.792026441506,31.6867561124493,30.5635848233928,31.3440936852795,48117.3268285728,0.0,1.0
2013-05-23,32.54,32.59,31.841,32.06,112800,30.9728760558456,31.0204680596192,30.3075398430909,30.5159928196192,118507.302756834,0.0,1.0
2013-05-24,32.55,32.63,32.139,32.32,19100,30.9823944566003,31.058541662638,30.5911881855815,30.7634712392418,20066.3961228328,0.0,1.0
2013-05-28,33.219,33.429,32.9899,33.13,17500,31.6191754670908,31.8190618829398,31.4011089058002,31.5344617003738,18385.4414737997,0.0,1.0
2013-05-29,32.86,32.99,32.55,32.94,13200,31.2774648799965,31.4012040898078,30.9823944566003,31.3536120860342,13867.8758545232,0.0,1.0
2013-05-30,33.14,33.1899,32.85,32.9301,60500,31.5439801011285,31.5914769208946,31.2679464792418,31.344188869287,63561.0976665646,0.0,1.0
2013-05-31,32.79,33.2199,32.79,32.94,107500,31.2108360747135,31.6200321231587,31.2108360747135,31.3536120860342,112939.140481912,0.0,1.0
2013-06-03,32.86,33.12,32.34,32.83,74000,31.2774648799965,31.5249432996191,30.7825080407513,31.2489096777323,77744.1525177814,0.0,1.0
2013-06-04,32.6,33.03,32.28,33.0,28300,31.0299864603739,31.4392776928267,30.725397636223,31.4107224905625,29731.8853547732,0.0,1.0
2013-06-05,32.0899,32.579,31.96,32.34,52800,30.5444528378758,31.009997818789,30.4208088120721,30.7825080407513,55471.5034180927,0.0,1.0
2013-06-06,32.5699,32.5699,31.89,32.26,32900,31.0013360741022,31.0013360741022,30.354180006789,30.7063608347135,34564.6299707433,0.0,1.0
2013-06-07,32.91,32.99,32.64,32.83,252300,31.3250568837701,31.4012040898078,31.0680600633927,31.2489096777323,265065.536219409,0.0,1.0
2013-06-10,33.14,33.16,32.75,33.08,286900,31.5439801011285,31.563016902638,31.1727624716946,31.4868696966002,301416.18050475,0.0,1.0
2013-06-11,32.9,33.15,32.54,32.75,142100,31.3155384830153,31.5534985018832,30.9728760558456,31.1727624716946,149289.784767254,0.0,1.0
2013-06-12,32.52,33.03,32.49,32.946,57900,30.9538392543361,31.4392776928267,30.925284052072,31.359323126487,60829.5463618859,0.0,1.0
2013-06-13,33.25,33.3,32.5,32.5,225600,31.6486825094304,31.696274513204,30.9348024528267,30.9348024528267,237014.605513669,0.0,1.0
2013-06-14,33.05,33.3,32.95,33.08,54800,31.4583144943361,31.696274513204,31.3631304867889,31.4868696966002,57572.6967293841,0.0,1.0
2013-06-17,33.38,33.48,33.21,33.3799,172900,31.7724217192417,31.8676057267889,31.6106089064115,31.7723265352342,181648.161761141,0.0,1.0
2013-06-18,33.78,33.88,33.37,33.37,151100,32.1531577494303,32.2483417569775,31.762903318487,31.762903318487,158745.154668065,0.0,1.0
2013-06-19,33.4,34.24,33.35,34.24,110900,31.7914585207511,32.5910041841473,31.7438665169776,32.5910041841473,116511.169111108,0.0,1.0
2013-06-20,32.43,32.94,32.25,32.87,144500,30.8681736475437,31.3536120860342,30.6968424339588,31.2869832807512,151811.216740803,0.0,1.0
2013-06-21,32.344,32.469,31.8461,32.4,53800,30.822256882303,30.9413757949386,30.3477824294926,30.8756221551637,56456.1902992608,0.03776,1.0
2013-06-24,31.84,32.02,31.05,32.01,200200,30.341969426556,30.5135006607513,29.5891378986986,30.5039711477405,210084.187693532,0.0,1.0
2013-06-25,32.128,32.169,31.9146,32.15,130200,30.6164194012685,30.655490404613,30.4130595936169,30.6373843298924,136628.178010479,0.0,1.0
2013-06-26,32.28,32.5,32.1665,32.5,69800,30.7612679990335,30.9709172852723,30.6531080263603,30.9709172852723,73246.1353696731,0.0,1.0
2013-06-27,32.76,32.8,32.43,32.43,35500,31.2186846235544,31.2568026755979,30.9042106941963,30.9042106941963,37252.690624977,0.0,1.0
2013-06-28,32.59,32.89,32.56,32.74,231300,31.0566829023699,31.3425682926955,31.0280943633374,31.1996255975327,242719.643424146,0.0,1.0
2013-07-01,33.23,33.3999,32.76,32.97,317100,31.6665717350645,31.8284781611189,31.2186846235544,31.4188043967824,332755.723864231,0.0,1.0
2013-07-02,33.33,33.5,33.03,33.26,356100,31.7618668651731,31.9238685863576,31.4759814748475,31.6951602740971,373681.21497336,0.0,1.0
2013-07-03,33.37,33.4399,33.04,33.11,58400,31.7999849172165,31.8665962131623,31.4855109878583,31.5522175789343,61283.2995070044,0.0,1.0
2013-07-05,33.94,34.0156,33.4049,33.84,161000,32.3431671588351,32.4152102771971,31.8332429176244,32.2478720287266,168948.822271022,0.0,1.0
2013-07-08,34.17,34.2,34.03,34.13,539900,32.5623459580847,32.5909344971173,32.4289327759328,32.5242279060413,566555.708969721,0.0,1.0
2013-07-09,34.43,34.49,34.1,34.44,331000,32.8101132963669,32.867290374432,32.4956393670087,32.8196428093777,347341.988644152,0.0,1.0
2013-07-10,34.44,34.4999,34.24,34.45,182800,32.8196428093777,32.8767245923128,32.6290525491607,32.8291723223886,191825.122429459,0.0,1.0
2013-07-11,34.89,35.07,34.7198,35.07,452100,33.2484708948661,33.4200021290615,33.0862785834214,33.4200021290615,474420.885395834,0.0,1.0
2013-07-12,35.11,35.185,34.87,34.94,253500,33.4581201811049,33.5295915286863,33.2294118688444,33.2961184599204,266015.692209343,0.0,1.0
2013-07-15,35.3,35.382,35.09,35.2,330100,33.6391809283111,33.7173229350001,33.4390611550832,33.5438857982026,346397.554233941,0.0,1.0
2013-07-16,34.9499,35.36,34.8401,35.36,181700,33.3055526778011,33.6963580063762,33.200918624942,33.6963580063762,190670.813705868,0.0,1.0
2013-07-17,35.09,35.23,34.944,35.23,350300,33.4390611550832,33.5724743372351,33.2999302651247,33.5724743372351,367594.859885336,0.0,1.0
2013-07-18,35.32,35.39,35.21,35.24,443600,33.6582399543328,33.7249465454088,33.5534153112134,33.582003850246,465501.227077177,0.0,1.0
2013-07-19,35.318,35.32,35.1018,35.32,449600,33.6563340517306,33.6582399543328,33.450305980436,33.6582399543328,471797.456478582,0.0,1.0
2013-07-22,35.3,35.47,35.1891,35.47,234600,33.6391809283111,33.8011826494956,33.5334986290207,33.8011826494956,246182.569594918,0.0,1.0
2013-07-23,35.06,35.45,35.06,35.44,264300,33.4104726160506,33.7821236234739,33.4104726160506,33.772594110463,277348.905131871,0.0,1.0
2013-07-24,34.93,35.34,34.86,35.34,245600,33.2865889469095,33.6772989803545,33.2198823558336,33.6772989803545,257725.656830827,0.0,1.0
2013-07-25,35.39,35.39,34.7578,34.97,122300,33.7249465454088,33.7249465454088,33.1224907328627,33.324706998953,128338.142631963,0.0,1.0
2013-07-26,35.29,35.3,34.95,35.23,126400,33.6296514153003,33.6391809283111,33.3056479729313,33.5724743372351,132640.566056256,0.0,1.0
2013-07-29,35.04,35.37,34.9057,35.29,197800,33.3914135900289,33.7058875193871,33.2634322302932,33.6296514153003,207565.695932971,0.0,1.0
2013-07-30,35.1,35.25,35.03,35.23,206100,33.448590668094,33.5915333632568,33.3818840770181,33.5724743372351,216275.479938247,0.0,1.0
2013-07-31,35.37,35.67,35.2956,35.3,199300,33.7058875193871,33.9917729097127,33.6349879425863,33.6391809283111,209139.753283321,0.0,1.0
2013-08-01,35.97,35.99,35.7328,35.77,224400,34.2776583000383,34.29671732606,34.0516182514208,34.0870680398212,235478.97961253,0.0,1.0
2013-08-02,36.08,36.0999,35.67,35.67,265700,34.3824829431576,34.4014466740492,33.9917729097127,33.9917729097127,278818.025325532,0.0,1.0
2013-08-05,36.16,36.22,35.99,36.08,269200,34.4587190472445,34.5158961253096,34.29671732606,34.3824829431576,282490.825809684,0.0,1.0
2013-08-06,35.79,36.16,35.62,36.16,163100,34.1061270658429,34.4587190472445,33.9441253446584,34.4587190472445,171152.502561514,0.0,1.0
2013-08-07,35.47,35.69,35.2501,35.69,180900,33.8011826494956,34.0108319357344,33.591628658387,34.0108319357344,189831.316452348,0.0,1.0
2013-08-08,35.63,35.85,35.5,35.76,90500,33.9536548576693,34.163304143908,33.8297711885282,34.0775385268103,94968.1268045187,0.0,1.0
2013-08-09,35.58,35.75,35.44,35.62,138900,33.906007292615,34.0680090137995,33.772594110463,33.9441253446584,145757.710642516,0.0,1.0
2013-08-12,35.8199,35.8199,35.38,35.38,85900,34.1346203097454,34.1346203097454,33.7154170323979,33.7154170323979,90141.0175967752,0.0,1.0
2013-08-13,35.77,36.095,35.4906,35.9,86000,34.0870680398212,34.3967772126739,33.820813446298,34.2109517089623,90245.9547534654,0.0,1.0
2013-08-14,35.56,35.87,35.55,35.87,157700,33.8869482665933,34.1823631699297,33.8774187535824,34.1823631699297,165485.89610025,0.0,1.0
2013-08-15,34.8404,35.14,34.75,35.1,103100,33.2012045103323,33.4867087201375,33.1150577127142,33.448590668094,108190.208547468,0.0,1.0
2013-08-16,34.75,35.31,34.73,34.82,285200,33.1150577127142,33.648710441322,33.0959986866925,33.1817643037902,299280.770880097,0.0,1.0
2013-08-19,34.38,34.88,34.37,34.83,88500,32.7624657313126,33.2389413818553,32.7529362183018,33.191293816801,92869.3836707174,0.0,1.0
2013-08-20,35.02,35.058,34.392,34.41,65800,33.3723545640072,33.4085667134485,32.7739011469257,32.7910542703452,69048.6491020701,0.0,1.0
2013-08-21,34.94,35.22,34.668,34.9,134300,33.2961184599204,33.5629448242243,33.0369157060252,33.258000407877,140930.601434772,0.0,1.0
2013-08-22,35.4,35.54,35.05,35.05,64600,33.7344760584196,33.8678892405716,33.4009431030398,33.4009431030398,67789.4032217892,0.0,1.0
2013-08-23,35.48,35.53,35.2025,35.53,117100,33.8107121625065,33.8583597275607,33.5462681764553,33.8583597275607,122881.410484079,0.0,1.0
2013-08-26,35.56,35.82,35.4,35.48,191100,33.8869482665933,34.1347156048755,33.7344760584196,33.8107121625065,200534.906434735,0.0,1.0
2013-08-27,34.47,35.1695,34.4306,35.08,100300,32.8482313484103,33.5148207835195,32.8106850671475,33.4295316420723,105251.968160146,0.0,1.0
2013-08-28,34.71,34.8399,34.39,34.49,155400,33.0769396606708,33.2007280346818,32.7719952443235,32.867290374432,163072.341496378,0.0,1.0
2013-08-29,35.23,35.332,34.6658,34.7,209200,33.5724743372351,33.6696753699458,33.0348192131628,33.0674101476599,219528.531795639,0.0,1.0
2013-08-30,34.71,35.24,34.6,35.24,224900,33.0769396606708,33.582003850246,32.9721150175514,33.582003850246,236003.665395981,0.0,1.0
2013-09-03,35.02,35.37,34.71,35.37,127400,33.3723545640072,33.7058875193871,33.0769396606708,33.7058875193871,133689.937623157,0.0,1.0
2013-09-04,35.36,35.4,34.98,35.07,192700,33.6963580063762,33.7344760584196,33.3342365119638,33.4200021290615,202213.900941777,0.0,1.0
2013-09-05,35.32,35.64,35.25,35.37,132300,33.6582399543328,33.9631843706801,33.5915333632568,33.7058875193871,138831.858300971,0.0,1.0
2013-09-06,35.25,35.55,34.61,35.52,117000,33.5915333632568,33.8774187535824,32.9816445305622,33.8488302145499,122776.473327389,0.0,1.0
2013-09-09,35.82,35.83,35.41,35.41,250300,34.1347156048755,34.1442451178863,33.7440055714305,33.7440055714305,262657.70319526,0.0,1.0
2013-09-10,36.28,36.28,35.88,35.98,363600,34.5730732033747,34.5730732033747,34.1918926829406,34.2871878130491,381551.501725116,0.0,1.0
2013-09-11,36.12,36.22,35.9301,36.19,425200,34.420600995201,34.5158961253096,34.239635543125,34.487307586277,446192.790246204,0.0,1.0
2013-09-12,35.84,36.185,35.82,36.14,162300,34.1537746308972,34.4825428297716,34.1347156048755,34.4396600212228,170313.005307993,0.0,1.0
2013-09-13,36.12,36.12,35.829,35.99,632600,34.420600995201,34.420600995201,34.1432921665852,34.29671732606,663832.453221422,0.0,1.0
2013-09-16,36.18,36.71,36.17,36.56,134900,34.4777780732662,34.9828422628414,34.4682485602553,34.8398995676786,141560.224374912,0.0,1.0
2013-09-17,36.68,36.68,36.29,36.29,117200,34.9542537238088,34.9542537238088,34.5826027163856,34.5826027163856,122986.347640769,0.0,1.0
2013-09-18,36.93,37.0,36.268,36.65,219600,35.1924915490801,35.2591981401561,34.5616377877617,34.9256651847763,230441.996091407,0.0,1.0
2013-09-19,36.91,37.05,36.742,36.96,153900,35.1734325230584,35.3068457052104,35.0133367044761,35.2210800881127,161498.284146027,0.0,1.0
2013-09-20,36.73,37.13,36.6501,37.13,59800,35.0019012888631,35.3830818092972,34.9257604799064,35.3830818092972,62752.4197006654,0.0,1.0
2013-09-23,36.74,36.83,36.24,36.83,126800,35.0114308018739,35.0971964189716,34.5349551513313,35.0971964189716,133060.314683017,0.0,1.0
2013-09-24,36.97,37.2299,36.57,36.68,126000,35.2306096011236,35.4782816442756,34.8494290806894,34.9542537238088,132220.817429496,0.0,1.0
2013-09-25,36.884,37.19,36.7595,36.99,140000,35.1486557892302,35.4402588873623,35.0300133522451,35.2496686271453,146912.019366107,0.0,1.0
2013-09-26,37.23,37.2599,36.88,36.88,325900,35.4783769394057,35.5068701833082,35.1448439840259,35.1448439840259,341990.193652958,0.0,1.0
2013-09-27,37.05,37.22,36.9,36.92,192300,35.3068457052104,35.4688474263949,35.1639030100476,35.1829620360693,201794.152315016,0.0,1.0
2013-09-30,36.9401,37.09,36.54,36.63,188200,35.2021163572211,35.3449637572538,34.8208405416569,34.9066061587546,197491.728890723,0.0,1.0
2013-10-01,37.56,37.56,36.92,36.92,118800,35.7928508687639,35.7928508687639,35.1829620360693,35.1829620360693,124665.34214781,0.0,1.0
2013-10-02,37.4399,37.56,37.19,37.36,357100,35.6784014175035,35.7928508687639,35.4402588873623,35.6022606085468,374730.586540262,0.0,1.0
2013-10-03,37.05,37.76,36.6542,37.4,182200,35.3068457052104,35.9834411289809,34.9296675802408,35.6403786605902,191195.499489318,0.0,1.0
2013-10-04,37.449,37.558,37.0256,37.14,255800,35.6870732743434,35.7909449661617,35.2835936934639,35.3926113223081,268429.246813215,0.0,1.0
2013-10-07,36.74,37.2799,36.74,37.07,280000,35.0114308018739,35.5259292093299,35.0114308018739,35.3259047312321,293824.038732213,0.0,1.0
2013-10-08,35.47,36.9599,35.45,36.91,381000,33.8011826494956,35.2209847929826,33.7821236234739,35.1734325230584,399810.56698919,0.0,1.0
2013-10-09,35.12,35.61,34.7001,35.61,290700,33.4676496941157,33.9345958316475,33.06750544279,33.9345958316475,305052.314498051,0.0,1.0
2013-10-10,36.28,36.31,35.6372,35.77,187600,34.5730732033747,34.6016617424073,33.9605161070371,34.0870680398212,196862.105950583,0.0,1.0
2013-10-11,36.66,36.66,36.11,36.19,171000,34.9351946977871,34.9351946977871,34.4110714821902,34.487307586277,179442.53794003,0.0,1.0
2013-10-14,36.87,36.95,36.28,36.41,125300,35.135314471015,35.2115505751019,34.5730732033747,34.6969568725158,131486.257332665,0.0,1.0
2013-10-15,36.58,36.9799,36.4033,36.85,155200,34.8589585937003,35.2400438190043,34.6905720987985,35.1162554449933,162862.467182998,0.0,1.0
2013-10-16,37.25,37.25,36.7414,36.76,216200,35.4974359654274,35.4974359654274,35.0127649336955,35.0304898278956,226874.132763945,0.0,1.0
2013-10-17,37.66,37.66,37.1401,37.17,496400,35.8881459988724,35.8881459988724,35.3927066174382,35.4211998613406,520908.045809538,0.0,1.0
2013-10-18,38.1,38.1,37.7001,38.05,252400,36.3074445713499,36.3074445713499,35.9263593460459,36.2597970062957,264861.383485752,0.0,1.0
2013-10-21,37.84,38.21,37.72,38.14,273400,36.0596772330678,36.4122692144693,35.9453230769375,36.3455626233934,286898.186390668,0.0,1.0
2013-10-22,37.79,38.21,37.6201,38.03,224500,36.0120296680135,36.4122692144693,35.8501232419591,36.240737980274,235583.916769221,0.0,1.0
2013-10-23,37.61,37.65,37.31,37.61,187200,35.8404984338181,35.8786164858616,35.5546130434926,35.8404984338181,196442.357323823,0.0,1.0
2013-10-24,38.02,38.05,37.586,37.7,125300,36.2312084672631,36.2597970062957,35.8176276025921,35.9262640509158,131486.257332665,0.0,1.0
2013-10-25,37.76,38.1999,37.63,38.14,169000,35.9834411289809,36.4026444063284,35.8595574598399,36.3455626233934,177343.794806229,0.0,1.0
2013-10-28,37.59,37.92,37.37,37.91,117400,35.8214394077964,36.1359133371546,35.6117901215577,36.1263838241437,123196.221954149,0.0,1.0
2013-10-29,37.73,38.01,37.4316,37.79,158200,35.9548525899484,36.2216789542523,35.6704919217045,36.0120296680135,166010.5818837,0.0,1.0
2013-10-30,37.06,38.01,36.944,37.78,111800,35.3163752182212,36.2216789542523,35.2058328672953,36.0025001550027,117319.741179505,0.0,1.0
2013-10-31,37.21,37.499,36.81,37.0,300400,35.459317913384,35.7347208393977,35.0781373929499,35.2591981401561,315231.218696989,0.0,1.0
2013-11-01,36.83,37.378,36.56,37.26,215300,35.0971964189716,35.6194137319664,34.8398995676786,35.5069654784383,225929.698353734,0.0,1.0
2013-11-04,37.45,37.46,36.92,36.92,82200,35.6880262256445,35.6975557386554,35.1829620360693,35.1829620360693,86258.3427992425,0.0,1.0
2013-11-05,37.56,37.59,37.04,37.35,173400,35.7928508687639,35.8214394077964,35.2973161921995,35.592731095536,181961.029700592,0.0,1.0
2013-11-06,37.03,37.8482,36.99,37.83,154700,35.2877866791887,36.0674914337367,35.2496686271453,36.0501477200569,162337.781399548,0.0,1.0
2013-11-07,36.2,37.3722,36.08,37.37,346400,34.4968370992879,35.6138866144201,34.3824829431576,35.6117901215577,363502.310774423,0.0,1.0
2013-11-08,37.27,37.35,36.3513,36.41,129800,35.5164949914492,35.592731095536,34.6410186311421,34.6969568725158,136208.429383718,0.0,1.0
2013-11-11,37.45,37.49,37.15,37.35,62000,35.6880262256445,35.7261442776879,35.4021408353189,35.592731095536,65061.0371478472,0.0,1.0
2013-11-12,37.25,37.3,36.96,37.23,73800,35.4974359654274,35.5450835304817,35.2210800881127,35.4783769394057,77443.6216372762,0.0,1.0
2013-11-13,37.79,37.79,37.14,37.15,89700,36.0120296680135,36.0120296680135,35.3926113223081,35.4021408353189,94128.6295509982,0.0,1.0
2013-11-14,37.67,37.85,37.388,37.85,102200,35.8976755118833,36.0692067460786,35.6289432449772,36.0692067460786,107245.774137258,0.0,1.0
2013-11-15,37.9,37.9,37.48,37.77,108500,36.1168543111329,36.1168543111329,35.7166147646771,35.9929706419918,113856.815008732,0.0,1.0
2013-11-18,37.23,38.08,37.15,37.9,144200,35.4783769394057,36.2883855453282,35.4021408353189,36.1168543111329,151319.37994709,0.0,1.0
2013-11-19,37.07,37.6,36.84,37.39,125000,35.3259047312321,35.8309689208073,35.1067259319825,35.6308491475794,131171.445862595,0.0,1.0
2013-11-20,36.95,37.3499,36.82,37.3,216900,35.2115505751019,35.5926358004059,35.0876669059608,35.5450835304817,227608.692860775,0.0,1.0
2013-11-21,37.94,37.96,37.26,37.26,317900,36.1549723631763,36.174031389198,35.5069654784383,35.5069654784383,333595.221117752,0.0,1.0
2013-11-22,38.16,38.17,37.9,37.99,109800,36.3646216494151,36.3741511624259,36.1168543111329,36.2026199282306,115220.998045703,0.0,1.0
2013-11-25,38.22,38.31,38.0,38.31,126300,36.4217987274802,36.5075643445779,36.2121494412414,36.5075643445779,132535.628899566,0.0,1.0
2013-11-26,38.71,38.77,38.0701,38.22,140100,36.888744865012,36.9459219430771,36.2789513274475,36.4217987274802,147016.956522796,0.0,1.0
2013-11-27,39.04,39.05,38.63,38.83,109800,37.2032187943701,37.212748307381,36.8125087609252,37.0030990211422,115220.998045704,0.0,1.0
2013-11-29,39.18,39.35,39.09,39.25,44900,37.3366319765221,37.4986336977066,37.2508663594244,37.403338567598,47116.7833538441,0.0,1.0
2013-12-02,38.83,39.249,38.706,39.22,92100,37.0030990211422,37.402385616297,36.8849330598076,37.3747500285655,96647.1213115601,0.0,1.0
2013-12-03,38.51,38.74,38.259,38.74,208100,36.6981546047949,36.9173334040445,36.4589638282225,36.9173334040445,218374.223072048,0.0,1.0
2013-12-04,38.46,38.789,37.92,38.4,99000,36.6505070397407,36.9640280177977,36.1359133371546,36.5933299616755,103887.785123175,0.0,1.0
2013-12-05,38.53,38.739,38.212,38.53,136600,36.7172136308166,36.9163804527435,36.4141751170715,36.7172136308166,143344.156038644,0.0,1.0
2013-12-06,38.89,39.04,38.54,38.92,171600,37.0602760992073,37.2032187943701,36.7267431438275,37.0888646382399,180072.160880171,0.0,1.0
2013-12-09,38.81,39.15,38.6125,39.07,192600,36.9840399951205,37.3080434374895,36.7958321131562,37.2318073334027,202108.963785087,0.0,1.0
2013-12-10,38.415,38.8499,38.3,38.64,125300,36.6076242311918,37.0220627520338,36.498034831567,36.822038273936,131486.257332665,0.0,1.0
2013-12-11,37.63,38.4891,37.51,38.48,153500,35.8595574598399,36.6782379226022,35.7452033037096,36.6695660657624,161078.535519267,0.0,1.0
2013-12-12,37.8759,38.02,37.57,37.73,125000,36.0938881847767,36.2312084672631,35.8023803817747,35.9548525899484,131171.445862595,0.0,1.0
2013-12-13,38.1,38.179,37.7601,38.02,69500,36.3074445713499,36.3827277241357,35.9835364241111,36.2312084672631,72931.323899603,0.0,1.0
2013-12-16,38.47,38.52,38.286,38.3,131900,36.6600365527515,36.7076841178058,36.4846935133518,36.498034831567,138412.10967421,0.0,1.0
2013-12-17,38.33,38.52,38.05,38.5,240200,36.5266233705996,36.7076841178058,36.2597970062957,36.6886250917841,252059.050369562,0.0,1.0
2013-12-18,38.82,39.025,38.0,38.4,142800,36.9935695081314,37.1889245248538,36.2121494412414,36.5933299616755,149850.259753428,0.0,1.0
2013-12-19,38.67,38.88,38.58,38.84,117300,36.8506268129686,37.0507465861965,36.7648611958709,37.0126285341531,123091.284797459,0.0,1.0
2013-12-20,39.5,39.57,38.48,38.71,279100,37.6545174715381,37.7212469961712,36.6821729697414,36.9014271221073,292778.947661009,0.01358,1.0
2013-12-23,39.93,39.93,39.65,39.75,160800,38.06442740857,38.06442740857,37.7975093100376,37.8928372023706,168680.955872054,0.0,1.0
2013-12-24,40.02,40.09,39.81,39.98,157200,38.1502225116697,38.2169520363029,37.9500339377704,38.1120913547365,164904.516561486,0.0,1.0
2013-12-26,40.11,40.36,40.07,40.24,242200,38.2360176147695,38.474337345602,38.1978864578362,38.3599438748024,254070.444727683,0.0,1.0
2013-12-27,39.86,40.45,39.71,40.45,65300,37.9976978839369,38.5601324487017,37.8547060454374,38.5601324487017,68500.4130500319,0.0,1.0
2013-12-30,39.89,39.96,39.7001,39.91,127600,38.0262962516368,38.0930257762699,37.8452685840965,38.0453618301034,133853.793341257,0.0,1.0
2013-12-31,39.69,39.96,39.6177,39.94,179800,37.8356404669708,38.0930257762699,37.7667184008141,38.0739601978033,188612.163344498,0.0,1.0
2014-01-02,39.08,39.68,38.88,39.68,138000,37.2541403237395,37.8261076777375,37.0634845390735,37.8261076777375,144763.506905121,0.0,1.0
2014-01-03,39.22,39.37,39.0,39.33,158800,37.3875993730057,37.5305912115052,37.1778780098731,37.492460054572,166582.934032849,0.0,1.0
2014-01-06,38.92,39.52,38.88,39.52,173700,37.1016156960067,37.6735830500047,37.0634845390735,37.6735830500047,182213.196734924,0.0,1.0
2014-01-07,39.26,39.42,38.97,39.11,174700,37.4257305299389,37.5782551576717,37.1492796421732,37.2827386914394,183262.207654526,0.0,1.0
2014-01-08,39.53,39.53,39.0835,39.18,242600,37.683115839238,37.683115839238,37.2574767999711,37.3494682160725,254490.049095524,0.0,1.0
2014-01-09,39.47,39.85,39.13,39.62,128000,37.6259191038382,37.9881650947036,37.301804269906,37.7689109423377,134273.397709098,0.0,1.0
2014-01-10,39.46,39.6,39.151,39.44,203000,37.6163863146049,37.7498453638711,37.3218231272959,37.5973207361383,212949.216679272,0.0,1.0
2014-01-13,38.83,39.6,38.51,39.56,275800,37.0158205929069,37.7498453638711,36.7107713374413,37.7117142069379,289317.211626322,0.0,1.0
2014-01-14,39.47,39.49,38.7601,39.07,138200,37.6259191038382,37.6449846823048,36.9491863961662,37.2446075345062,144973.309089041,0.0,1.0
2014-01-15,39.72,39.8,39.47,39.72,171200,37.8642388346707,37.9405011485371,37.6259191038382,37.8642388346707,179590.669435918,0.0,1.0
2014-01-16,39.88,39.88,39.602,39.71,140300,38.0167634624035,38.0167634624035,37.7517519217178,37.8547060454374,147176.232020206,0.0,1.0
2014-01-17,39.72,39.98,39.62,39.96,108700,37.8642388346707,38.1120913547365,37.7689109423377,38.0930257762699,114027.486960773,0.0,1.0
2014-01-21,39.88,40.13,39.63,40.06,106700,38.0167634624035,38.2550831932361,37.778443731571,38.188353668603,111929.465121568,0.0,1.0
2014-01-22,40.07,40.08,39.7575,39.91,180000,38.1978864578362,38.2074192470696,37.8999867942956,38.0453618301034,188821.965528419,0.0,1.0
2014-01-23,39.7,39.96,39.41,39.95,133300,37.8451732562041,38.0930257762699,37.5687223684384,38.0834929870366,139833.15558299,0.0,1.0
2014-01-24,38.45,39.34,38.39,39.33,205200,36.6535746020415,37.5019928438053,36.5963778666417,37.492460054572,215257.040702397,0.0,1.0
2014-01-27,37.86,38.68,37.46,38.66,394700,36.0911400372768,36.8728287544074,35.7098284679447,36.8537631759408,414044.609967037,0.0,1.0
2014-01-28,38.55,38.57,37.9,37.9,161800,36.7489024943745,36.7679680728411,36.12927119421,36.12927119421,169729.966791656,0.0,1.0
2014-01-29,38.02,38.5,37.84,38.26,140400,36.2436646650096,36.701238548208,36.0720744588102,36.4724516066088,147281.133112166,0.0,1.0
2014-01-30,38.68,39.025,38.23,38.23,125600,36.8728287544074,37.2017099829563,36.4438532389089,36.4438532389089,131755.771502052,0.0,1.0
2014-01-31,38.5199,38.7547,37.41,37.44,238500,36.7202087987823,36.9440386899802,35.6621645217782,35.6907628894781,250189.104325154,0.0,1.0
2014-02-03,36.99,38.51,36.85,38.49,1074600,35.2617873739796,36.7107713374413,35.1283283247134,36.6917057589747,1127267.13420466,0.0,1.0
2014-02-04,37.28,37.6099,36.91,37.22,868600,35.5382382617453,35.8527249785519,35.1855250601132,35.4810415263455,911170.88476658,0.0,1.0
2014-02-05,36.78,37.6,36.2831,37.24,207100,35.0615988000803,35.843287517211,34.5879145030776,35.5001071048121,217250.161449641,0.0,1.0
2014-02-06,37.18,37.47,37.02,37.02,196800,35.4429103694123,35.719361257178,35.2903857416795,35.2903857416795,206445.348977738,0.0,1.0
2014-02-07,37.83,37.86,37.2101,37.67,223100,36.0625416695769,36.0911400372768,35.4716040650046,35.9100170418441,234034.336163278,0.0,1.0
2014-02-10,37.83,37.8499,37.479,37.75,84200,36.0625416695769,36.0815119201511,35.727940767488,35.9862793557105,88326.7194305157,0.0,1.0
2014-02-11,37.96,38.17,37.64,37.89,230400,36.1864679296098,36.3866565035091,35.8814186741442,36.1197384049767,241692.115876376,0.0,1.0
2014-02-12,38.23,38.33,38.01,38.14,197100,36.4438532389089,36.5391811312419,36.2341318757763,36.3580581358092,206760.052253618,0.0,1.0
2014-02-13,38.82,38.85,37.74,37.9,157100,37.0062878036737,37.0348861713736,35.9767465664772,36.12927119421,164799.615469525,0.0,1.0
2014-02-14,38.78,38.82,38.5,38.73,110500,36.9681566467404,37.0062878036737,36.701238548208,36.9204927005739,115915.706616057,0.0,1.0
2014-02-18,39.45,39.495,38.78,38.78,99500,37.6068535253716,37.6497510769215,36.9681566467404,36.9681566467404,104376.586500431,0.0,1.0
2014-02-19,39.16,39.65,39.13,39.41,186600,37.3304026376059,37.7975093100376,37.301804269906,37.5687223684384,195745.437597794,0.0,1.0
2014-02-20,39.49,39.58,38.95,39.09,74300,37.6449846823048,37.7307797854045,37.1302140637066,37.2636731129728,77941.5113264528,0.0,1.0
2014-02-21,39.6,39.78,39.54,39.64,319200,37.7498453638711,37.9214355700705,37.6926486284713,37.7879765208043,334844.285537062,0.0,1.0
2014-02-24,40.0,40.28,39.73,39.73,132400,38.1311569332031,38.3980750317356,37.873771623904,37.873771623904,138889.045755348,0.0,1.0
2014-02-25,40.05,40.18,39.87,40.0,105400,38.1788208793696,38.3027471394026,38.0072306731702,38.1311569332031,110565.750926085,0.0,1.0
2014-02-26,40.4,40.68,40.136,40.21,314500,38.5124685025352,38.7793866010676,38.260802866776,38.3313455071025,329913.934214931,0.0,1.0
2014-02-27,40.71,40.73,40.201,40.35,184800,38.8079849687675,38.8270505472341,38.3227659967925,38.4648045563687,193857.21794251,0.0,1.0
2014-02-28,40.32,41.02,40.07,40.76,442400,38.4362061886688,39.1035014349998,38.1978864578362,38.855648914934,464082.430832068,0.0,1.0
2014-03-03,40.13,40.22,39.56,39.87,203100,38.2550831932361,38.3408782963358,37.7117142069379,38.0072306731702,213054.117771232,0.0,1.0
2014-03-04,41.46,41.58,40.72,40.72,182700,39.5229441612651,39.6373376320647,38.8175177580008,38.8175177580008,191654.295011345,0.0,1.0
2014-03-05,41.43,41.62,41.2,41.62,144900,39.4943457935652,39.6754687889979,39.2750916411992,39.6754687889979,152001.682250377,0.0,1.0
2014-03-06,41.37,41.66,41.15,41.62,86100,39.4371490581654,39.7135999459311,39.2274276950327,39.6754687889979,90319.8401777601,0.0,1.0
2014-03-07,41.23,41.75,41.011,41.75,58600,39.3036900088991,39.7993950490308,39.0949219246899,39.7993950490308,61472.0398886963,0.0,1.0
2014-03-10,41.05,41.449,40.8,41.22,144900,39.1320998026997,39.5124580931084,38.8937800718672,39.2941572196658,152001.682250377,0.0,1.0
2014-03-11,40.6,41.39,40.401,41.18,93500,38.7031242872012,39.456214636632,38.5134217814585,39.2560260627326,98082.5209828174,0.0,1.0
2014-03-12,40.7156,40.7215,40.03,40.44,62900,38.8133233307382,38.8189476763858,38.1597553009031,38.5505996594684,65982.7868429862,0.0,1.0
2014-03-13,40.0601,40.95,39.87,40.83,184600,38.1884489964953,39.0367719103667,38.0072306731702,38.9223784395671,193647.415758589,0.0,1.0
2014-03-14,40.2615,40.3857,39.91,39.93,93900,38.380439371654,38.4988366139316,38.0453618301034,38.06442740857,98502.1253506582,0.0,1.0
2014-03-17,40.39,40.795,40.3501,40.54,64300,38.5029357133019,38.8890136772506,38.464899884261,38.6459275518014,67451.4021304295,0.0,1.0
2014-03-18,41.07,41.1393,40.48,40.48,68600,39.1511653811663,39.2172276105531,38.5887308164016,38.5887308164016,71962.1490847195,0.0,1.0
2014-03-19,40.84,41.29,40.57,41.29,95700,38.9319112288004,39.3608867442989,38.6745259195013,39.3608867442989,100390.345005943,0.0,1.0
2014-03-20,40.93,41.1599,40.7264,40.84,71800,39.0177063319001,39.2368651563737,38.8236187431101,38.9319112288004,75318.984027447,0.0,1.0
2014-03-21,40.445,41.41,40.4201,41.1,42700,38.555366054085,39.4752802150986,38.5316294088941,39.1797637488662,44792.7662670193,0.0,1.0
2014-03-24,39.61,40.72,39.1,40.72,111300,37.7593781531044,38.8175177580008,37.2732059022061,38.8175177580008,116754.915351739,0.0,1.0
2014-03-25,39.36,40.21,39.13,39.82,216800,37.5210584222719,38.3313455071025,37.301804269906,37.9595667270037,227425.567369784,0.0,1.0
2014-03-26,38.54,39.68,38.54,39.68,111500,36.7393697051412,37.8261076777375,36.7393697051412,37.8261076777375,116964.717535659,0.0,1.0
2014-03-27,38.35,38.78,38.06,38.54,126900,36.5582467097085,36.9681566467404,36.2817958219428,36.7393697051412,133119.485697535,0.0,1.0
2014-03-28,38.27,39.0799,38.19,38.471,120700,36.4819843958421,37.2540449958471,36.4057220819757,36.6735934594315,126615.617996001,0.0,1.0
2014-03-31,39.23,39.3495,38.45,38.45,135300,37.397132162239,37.5110489935769,36.6535746020415,36.6535746020415,141931.177422195,0.0,1.0
2014-04-01,39.84,39.97,39.3901,39.43,125800,37.9786323054703,38.1025585655032,37.5497521178641,37.587787946905,131965.573685973,0.0,1.0
2014-04-02,39.91,40.1,39.6801,40.1,188600,38.0453618301034,38.2264848255362,37.8262030056299,38.2264848255362,197843.459436999,0.0,1.0
2014-04-03,39.17,39.9199,38.8201,39.84,80400,37.3399354268392,38.0547992914444,37.006383131566,37.9786323054703,84340.4779360269,0.0,1.0
2014-04-04,37.73,39.54,37.52,39.43,493700,35.9672137772439,37.6926486284713,35.7670252033446,37.587787946905,517896.691007667,0.0,1.0
2014-04-07,36.84,37.6292,36.45,37.54,956600,35.1187955354801,35.8711232617722,34.7470167553814,35.7860907818112,1003483.84569158,0.0,1.0
2014-04-08,36.99,37.2265,36.457,36.86,300100,35.2617873739796,35.4872378393472,34.7536897078447,35.1378611139467,314808.176972658,0.0,1.0
2014-04-09,37.9911,38.03,37.11,37.11,147800,36.2161149041254,36.2531974542429,35.3761808447792,35.3761808447792,155043.813917223,0.0,1.0
2014-04-10,36.42,37.88,36.2,37.7701,218800,34.7184183876815,36.1102056157434,34.5086970245489,36.0054402620694,229523.589208988,0.0,1.0
2014-04-11,35.85,36.692,34.51,36.11,1065100,34.1750494013833,34.9777102548272,32.897655644121,34.4229019214491,1117301.53046844,0.0,1.0
2014-04-14,35.58,36.41,35.197,36.21,581300,33.9176640920842,34.7088855984482,33.5525582644488,34.5182298137821,609790.047564831,0.0,1.0
2014-04-15,35.75,36.0211,34.48,35.77,494700,34.0797215090503,34.3381554251651,32.8690572764211,34.0987870875169,518945.70192727,0.0,1.0
2014-04-16,36.32,36.39,35.82,36.12,203900,34.6230904953485,34.6898200199816,34.1464510336834,34.4324347106824,213893.326506914,0.0,1.0
2014-04-17,36.6,36.805,36.04,36.28,108300,34.8900085938809,35.0854307731635,34.356172396816,34.5849593384153,113607.882592932,0.0,1.0
2014-04-21,36.96,37.02,36.3956,36.55,144200,35.2331890062797,35.2903857416795,34.6951583819522,34.8423446477144,151267.374606655,0.0,1.0
2014-04-22,37.67,37.84,36.94,36.94,240600,35.9100170418441,36.0720744588102,35.2141234278131,35.2141234278131,252392.027256319,0.0,1.0
2014-04-23,37.24,37.66,37.1701,37.66,53600,35.5001071048121,35.9004842526108,35.4334729080714,35.9004842526108,56226.9852906847,0.0,1.0
2014-04-24,37.15,37.77,36.6265,37.62,45400,35.4143120017124,36.0053449341771,34.9152704853491,35.8623530956776,47625.0957499456,0.0,1.0
2014-04-25,36.1,36.86,36.0405,36.86,147800,34.4133691322158,35.1378611139467,34.3566490362777,35.1378611139467,155043.813917224,0.0,1.0
2014-04-28,35.76,36.5693,35.16,36.37,219800,34.0892542982836,34.8607429309346,33.5172869442856,34.670754441515,230572.600128591,0.0,1.0
2014-04-29,35.94,36.199,35.7175,35.9,179000,34.260844504483,34.5077437456255,34.0487399440421,34.2227133475498,187772.954608816,0.0,1.0
2014-04-30,36.29,36.37,35.521,35.95,163200,34.5944921276486,34.670754441515,33.8614206356077,34.2703772937163,171198.582079099,0.0,1.0
2014-05-01,36.36,36.75,35.89,36.134,439000,34.6612216522817,35.0330004323804,34.2131805583165,34.4457806156091,460515.79370542,0.0,1.0
2014-05-02,36.35,36.6999,36.22,36.49,175400,34.6516888630484,34.9852411583215,34.5277626030154,34.7851479123146,183996.515298248,0.0,1.0
2014-05-05,36.41,36.51,35.7601,36.01,162300,34.7088855984482,34.8042134907812,34.0893496261759,34.3275740291161,170254.472251457,0.0,1.0
2014-05-06,35.62,36.51,35.62,36.12,62700,33.9557952490174,34.8042134907812,33.9557952490174,34.4324347106824,65772.9846590658,0.0,1.0
2014-05-07,35.49,35.73,34.82,35.73,176500,33.8318689889845,34.0606559305837,33.1931721103533,34.0606559305837,185150.42730981,0.0,1.0
2014-05-08,34.75,35.75,34.7,35.0801,194600,33.1264425857202,34.0797215090503,33.0787786395537,33.4411199583115,204137.524954613,0.0,1.0
2014-05-09,35.02,35.059,34.3629,34.75,222800,33.3838278950194,33.4210057730292,32.7574283144992,33.1264425857202,233719.632887398,0.0,1.0
2014-05-12,36.12,36.23,35.2291,35.23,276700,34.4324347106824,34.5372953922487,33.5831585178877,33.5840164689187,290261.321453964,0.0,1.0
2014-05-13,35.6799,36.1699,35.59,36.11,77100,34.0128966565249,34.4800033289566,33.9271968813175,34.4229019214491,80878.7419013392,0.0,1.0
2014-05-14,34.98,35.69,34.95,35.69,131600,33.3456967380861,34.0225247736505,33.3170983703862,34.0225247736505,138049.837019666,0.0,1.0
2014-05-15,34.85,34.9432,34.2601,34.81,468500,33.2217704780532,33.3106160737076,32.6594312411808,33.18363932112,491461.61583369,0.0,1.0
2014-05-16,34.97,34.989,34.403,34.75,341600,33.3361639488528,33.3542762483961,32.7956547993247,33.1264425857202,358342.130136155,0.0,1.0
2014-05-19,35.49,35.5733,34.78,34.78,86000,33.8318689889845,33.9112771232979,33.1550409534201,33.1550409534201,90214.9390857999,0.0,1.0
2014-05-20,34.91,35.36,34.7,35.36,57300,33.278967213453,33.7079427289516,33.0787786395537,33.7079427289516,60108.3256932133,0.0,1.0
2014-05-21,35.125,35.3425,34.812,35.09,92700,33.483922181969,33.6912603477933,33.1855458789667,33.4505574196525,97243.3122471356,0.0,1.0
2014-05-22,35.62,35.74,35.14,35.32,46600,33.9557952490174,34.070188719817,33.498221365819,33.6698115720184,48883.9088534683,0.0,1.0
2014-05-23,36.1,36.109,35.56,35.56,116400,34.4133691322158,34.4219486425258,33.8985985136176,33.8985985136176,122104.871041711,0.0,1.0
2014-05-27,36.72,36.86,36.2901,36.35,85200,35.0044020646805,35.1378611139467,34.5945874555409,34.6516888630484,89375.730350118,0.0,1.0
2014-05-28,36.61,36.9399,36.3101,36.73,275800,34.8995413831142,35.2140280999208,34.6136530340075,35.0139348539138,289317.211626321,0.0,1.0
2014-05-29,36.86,36.94,36.55,36.74,93100,35.1378611139467,35.2141234278131,34.8423446477144,35.0234676431471,97662.9166149764,0.0,1.0
2014-05-30,36.49,36.94,36.31,36.9,69200,34.7851479123146,35.2141234278131,34.6135577061152,35.1759922708799,72591.5556364808,0.0,1.0
2014-06-02,36.38,36.48,35.87,36.48,28600,34.6802872307483,34.7756151230813,34.1941149798499,34.7756151230813,30001.7123006265,0.0,1.0
2014-06-03,36.3,36.35,35.9717,36.34,173100,34.6040249168819,34.6516888630484,34.2910634463526,34.6421560738151,181583.790183162,0.0,1.0
2014-06-04,36.7399,36.75,36.0,36.15,78800,35.0233723152548,35.0330004323804,34.3180412398828,34.4610330783823,82662.0604646631,0.0,1.0
2014-06-05,37.4,37.47,36.56,36.76,118700,35.6526317325449,35.719361257178,34.8518774369477,35.0425332216137,124517.596156796,0.0,1.0
2014-06-06,37.82,37.89,37.53,37.53,184100,36.0530088803436,36.1197384049767,35.7765579925778,35.7765579925778,193122.910298788,0.0,1.0
2014-06-09,38.28,38.49,37.7772,37.83,87000,36.4915171850754,36.6917057589747,36.012208542425,36.0625416695769,91263.9500054023,0.0,1.0
2014-06-10,38.26,38.31,37.9,38.31,63400,36.4724516066088,36.5201155527753,36.12927119421,36.5201155527753,66507.2923027874,0.0,1.0
2014-06-11,37.98,38.1,37.78,37.94,48100,36.2055335080764,36.319926978876,36.0148777234104,36.1674023511432,50457.4252328718,0.0,1.0
2014-06-12,37.74,38.12,37.5344,38.0,69500,35.9767465664772,36.3389925573426,35.7807524198405,36.224599086543,72906.2589123615,0.0,1.0
2014-06-13,37.77,37.9099,37.58,37.87,42500,36.0053449341771,36.1387086555509,35.8242219387444,36.1006728265101,44582.9640830988,0.0,1.0
2014-06-16,38.31,38.31,37.752,37.79,34000,36.5201155527753,36.5201155527753,35.9881859135571,36.0244105126437,35666.3712664791,0.0,1.0
2014-06-17,38.66,38.7599,38.24,38.24,40400,36.8537631759408,36.9489957403815,36.4533860281422,36.4533860281422,42380.041151934,0.0,1.0
2014-06-18,38.97,38.97,38.4501,38.49,44100,37.1492796421732,37.1492796421732,36.6536699299339,36.6917057589747,46261.3815544625,0.0,1.0
2014-06-19,39.0,39.11,38.72,39.05,148100,37.1778780098731,37.2827386914394,36.9109599113406,37.2255419560396,155358.517193104,0.0,1.0
2014-06-20,39.25,39.27,38.8701,38.93,121400,37.4267410055976,37.4458119564285,37.0644882945651,37.1216057923036,127314.050648635,0.01106,1.0
2014-06-23,39.18,39.37,39.02,39.37,36200,37.3599926776895,37.5411667105829,37.2074250710425,37.5411667105829,37963.4978046177,0.0,1.0
2014-06-24,38.68,39.5389,38.63,39.14,43700,36.8832189069176,37.7022208903496,36.8355415298404,37.3218507760278,45828.8633718727,0.0,1.0
2014-06-25,38.92,38.94,38.45,38.51,48100,37.1120703168881,37.131141267719,36.6639029723625,36.7211158248551,50443.2111713291,0.0,1.0
2014-06-26,38.92,39.09,38.6455,39.01,32200,37.1120703168881,37.2741733989506,36.8503215167343,37.1978895956271,33768.6361687484,0.0,1.0
2014-06-27,39.1601,39.22,38.8125,39.16,35300,37.3410170816128,37.3981345793513,37.0095639561722,37.3409217268587,37019.6539365471,0.0,1.0
2014-06-30,39.19,39.25,38.93,39.12,96200,37.369528153105,37.4267410055976,37.1216057923036,37.3027798251969,100886.422342658,0.0,1.0
2014-07-01,39.57,39.7472,39.491,39.55,47400,37.7318762188917,37.9008448432532,37.6565459631097,37.7128052680608,49709.1103850518,0.0,1.0
2014-07-02,39.46,39.75,39.37,39.57,63500,37.6269859893218,37.9035147763696,37.5411667105829,37.7318762188917,66593.4284694261,0.0,1.0
2014-07-03,39.81,39.81,39.46,39.57,41100,37.9607276288622,37.9607276288622,37.6269859893218,37.7318762188917,43102.2033085576,0.0,1.0
2014-07-07,38.9,39.63,38.8091,39.63,50100,37.0929993660572,37.7890890713843,37.0063218945309,37.7890890713843,52540.6419892638,0.0,1.0
2014-07-08,38.1,38.72,37.74,38.72,291400,36.3301613328221,36.9213608085794,35.9868842178663,36.9213608085794,305595.670173083,0.0,1.0
2014-07-09,38.36,38.4795,38.0,38.24,52600,36.5780836936236,36.692032624838,36.2348065786678,36.4636579886383,55162.430511682,0.0,1.0
2014-07-10,38.08,38.3,37.27,37.54,139600,36.3110903819913,36.5208708411309,35.5387168733407,35.7961747095576,146400.67109184,0.0,1.0
2014-07-11,38.08,38.155,37.88,38.0,69200,36.3110903819913,36.3826064476071,36.1203808736825,36.2348065786678,72571.1063005398,0.0,1.0
2014-07-14,38.41,38.618,38.26,38.5,49600,36.6257610707007,36.8240989593419,36.4827289394692,36.7115803494397,52016.2842847801,0.0,1.0
2014-07-15,37.88,38.47,37.705,38.42,68800,36.1203808736825,36.6829739231934,35.9535100539123,36.6352965461162,72151.6201369529,0.0,1.0
2014-07-16,37.58,37.95,37.48,37.95,122200,35.8343166112193,36.1871292015906,35.7389618570649,36.1871292015906,128153.022975809,0.0,1.0
2014-07-17,36.89,37.68,36.83,37.39,50200,35.176368807554,35.9296713653737,35.1191559550614,35.653142578326,52645.5135301605,0.0,1.0
2014-07-18,37.61,37.7099,36.8401,37.0,132400,35.8629230374656,35.9581824368659,35.128786785231,35.2812590371239,138849.920147276,0.0,1.0
2014-07-21,37.45,37.57,37.13,37.3,100000,35.7103554308186,35.8247811358039,35.4052202175246,35.567323299587,104871.540896734,0.0,1.0
2014-07-22,37.79,37.9362,37.2,37.64,33600,36.0345615949435,36.1739702455173,35.4719685454326,35.891529463712,35236.8377413026,0.0,1.0
2014-07-23,37.85,38.05,37.72,37.91,80600,36.0917744474362,36.2824839557449,35.9678132670355,36.1489872999288,84526.4619627675,0.0,1.0
2014-07-24,37.84,38.095,37.7574,37.88,73100,36.0822389720207,36.3253935951144,36.0034759450892,36.1203808736825,76661.0963955126,0.0,1.0
2014-07-25,37.47,37.689,37.45,37.68,60400,35.7294263816495,35.9382532932476,35.7103554308186,35.9296713653737,63342.4107016273,0.0,1.0
2014-07-28,37.0,37.48,36.78,37.48,246000,35.2812590371239,35.7389618570649,35.0714785779842,35.7389618570649,257983.990605965,0.0,1.0
2014-07-29,37.0,37.3586,37.0,37.11,49200,35.2812590371239,35.6232011855215,35.2812590371239,35.3861492666937,51596.7981211931,0.0,1.0
2014-07-30,37.03,37.33,36.901,37.33,46600,35.3098654633702,35.5959297258333,35.186857830511,35.5959297258333,48870.138057878,0.0,1.0
2014-07-31,35.79,36.64,35.741,36.64,198800,34.1274665118558,34.9379819221681,34.0807426823201,34.9379819221681,208484.623302707,0.0,1.0
2014-08-01,35.58,35.89,35.1901,35.67,275100,33.9272215281315,34.2228212660102,33.5554333416836,34.0130408068705,288501.609006915,0.0,1.0
2014-08-04,36.08,36.1299,35.36,35.62,398700,34.4039952989035,34.4515773212265,33.7174410689919,33.9653634297933,418122.833555278,0.0,1.0
2014-08-05,35.95,36.333,35.68,35.92,174300,34.2800341185028,34.6452428269141,34.0225762822859,34.2514276922565,182791.095783007,0.0,1.0
2014-08-06,36.08,36.424,35.7,35.7,190900,34.4039952989035,34.7320156531946,34.0416472331168,34.0416472331168,200199.771571865,0.0,1.0
2014-08-07,36.04,36.428,35.85,36.31,53000,34.3658533972417,34.7358298433608,34.1846793643484,34.6233112334586,55581.916675269,0.0,1.0
2014-08-08,36.68,36.69,36.031,36.216,92700,34.9761238238298,34.9856592992453,34.3572714693678,34.5336777645535,97215.9184112724,0.0,1.0
2014-08-11,37.0601,37.37,36.81,36.94,55500,35.3385672443707,35.6340716274951,35.1000850042305,35.2240461846312,58203.7051976873,0.0,1.0
2014-08-12,36.67,37.05,36.474,37.05,52300,34.9665883484144,35.3289364142011,34.7796930302718,35.3289364142011,54847.8158889918,0.0,1.0
2014-08-13,37.09,37.1,36.75,36.82,43500,35.3670783158628,35.3766137912783,35.0428721517379,35.109620479646,45619.1202900793,0.0,1.0
2014-08-14,37.1645,37.26,37.04,37.14,49100,35.4381176077078,35.5291813979253,35.3194009387856,35.41475569294,51491.9265802964,0.0,1.0
2014-08-15,37.14,37.521,36.7908,37.49,62500,35.41475569294,35.7780573062682,35.0817768914329,35.7484973324804,65544.7130604587,0.0,1.0
2014-08-18,37.79,37.81,37.36,37.52,127100,36.0345615949435,36.0536325457744,35.6245361520797,35.7771037587267,133291.728479749,0.0,1.0
2014-08-19,37.9215,38.04,37.85,37.96,53800,36.1599530966566,36.2729484803295,36.0917744474362,36.196664677006,56420.8890024428,0.0,1.0
2014-08-20,37.81,37.9199,37.6001,37.76,46900,36.0536325457744,36.1584274205901,35.8534829168044,36.0059551686972,49184.7526805683,0.0,1.0
2014-08-21,37.68,37.8,37.46,37.77,60500,35.9296713653737,36.044097070359,35.7198909062341,36.0154906441127,63447.2822425241,0.0,1.0
2014-08-22,37.8,37.93,37.4401,37.6,52600,36.044097070359,36.1680582507597,35.7009153101573,35.8533875620502,55162.430511682,0.0,1.0
2014-08-25,38.13,38.26,38.0,38.13,64800,36.3587677590685,36.4827289394692,36.2348065786678,36.3587677590685,67956.7585010835,0.0,1.0
2014-08-26,38.4597,38.5,38.137,38.2,44400,36.6731523835155,36.7115803494397,36.3654425918593,36.4255160869765,46562.9641581499,0.0,1.0
2014-08-27,38.4189,38.549,38.31,38.53,33600,36.6342476438205,36.7583041789753,36.5304063165464,36.740186775686,35236.8377413026,0.0,1.0
2014-08-28,38.12,38.26,38.03,38.18,49200,36.349232283653,36.4827289394692,36.2634130049141,36.4064451361456,51596.7981211931,0.0,1.0
2014-08-29,38.33,38.36,38.0475,38.25,46300,36.5494772673772,36.5780836936236,36.2801000868911,36.4731934640537,48555.5234351879,0.0,1.0
2014-09-02,38.67,38.7,38.3687,38.41,99500,36.8736834315022,36.9022898577485,36.586379557235,36.6257610707007,104347.18319225,0.0,1.0
2014-09-03,38.45,38.9178,38.4272,38.9,144300,36.6639029723625,37.1099725122967,36.6421620884153,37.0929993660572,151329.633513987,0.0,1.0
2014-09-04,38.11,38.84,38.071,38.64,124500,36.3396968082376,37.0357865135646,36.3025084541174,36.8450770052558,130565.068416434,0.0,1.0
2014-09-05,38.3,38.38,37.86,38.12,45400,36.5208708411309,36.5971546444544,36.1013099228516,36.349232283653,47611.6795671172,0.0,1.0
2014-09-08,38.42,38.51,38.1605,38.27,85800,36.6352965461162,36.7211158248551,36.3878509590855,36.4922644148846,89979.7820893977,0.0,1.0
2014-09-09,37.83,38.38,37.72,38.38,32700,36.0727034966053,36.5971546444544,35.9678132670355,36.5971546444544,34292.993873232,0.0,1.0
2014-09-10,38.03,38.083,37.67,37.84,166600,36.2634130049141,36.3139510246159,35.9201358899583,36.0822389720207,174715.987133959,0.0,1.0
2014-09-11,38.28,38.33,37.711,37.79,23700,36.5017998903,36.5494772673772,35.9592313391616,36.0345615949435,24854.555192526,0.0,1.0
2014-09-12,37.77,38.24,37.65,38.24,100100,36.0154906441127,36.4636579886383,35.9010649391274,36.4636579886383,104976.412437631,0.0,1.0
2014-09-15,37.12,37.79,37.01,37.79,136500,35.3956847421091,36.0345615949435,35.2907945125393,36.0345615949435,143149.653324042,0.0,1.0
2014-09-16,37.43,37.52,36.8856,37.01,59900,35.6912844799877,35.7771037587267,35.1721731983712,35.2907945125393,62818.0529971437,0.0,1.0
2014-09-17,37.53,38.01,37.47,37.48,63200,35.7866392341421,36.2443420540832,35.7294263816495,35.7389618570649,66278.8138467359,0.0,1.0
2014-09-18,37.72,37.86,37.6601,37.76,26500,35.9678132670355,36.1013099228516,35.910695769297,36.0059551686972,27790.9583376345,0.0,1.0
2014-09-19,37.28,37.9424,37.08,37.94,144800,35.5482523487562,36.1798822402748,35.3575428404474,36.1775937261751,151853.991218471,0.0,1.0
2014-09-22,36.68,37.12,36.5601,37.08,185729,34.9761238238298,35.3956847421091,34.8617934735987,35.3575428404474,194776.864192095,0.0,1.0
2014-09-23,36.38,36.87,36.34,36.61,101536,34.6900595613667,35.1572978567232,34.6519176597049,34.9093754959218,106482.367764908,0.0,1.0
2014-09-24,36.952,36.9846,36.33,36.44,43766,35.2354887551298,35.2665744049841,34.6423821842895,34.7472724138593,45898.0785888645,0.0,1.0
2014-09-25,36.21,36.83,36.08,36.83,99055,34.5279564793042,35.1191559550614,34.4039952989035,35.1191559550614,103880.50483526,0.0,1.0
2014-09-26,36.54,36.59,36.1301,36.29,150531,34.8426271680137,34.8903045450909,34.4517680307348,34.6042402826277,157864.179227263,0.0,1.0
2014-09-29,36.58,36.7048,36.14,36.14,138449,34.8807690696754,34.9997718028601,34.4612081513961,34.4612081513961,145193.599656119,0.0,1.0
2014-09-30,35.88,36.57,35.88,36.57,36458,34.2132857905947,34.87123359426,34.2132857905947,34.87123359426,38234.0663801313,0.0,1.0
2014-10-01,34.97,35.69,34.85,35.69,346159,33.3455575277898,34.0321117577014,33.2311318228045,34.0321117577014,363022.277252725,0.0,1.0
2014-10-02,35.4799,35.5499,34.61,35.02,242293,33.831771419223,33.8985197471311,33.002280412834,33.393234904867,254096.402584924,0.0,1.0
2014-10-03,35.8779,36.0799,35.6,35.81,104467,34.2112833407575,34.4038999441493,33.9462924789624,34.1465374626866,109556.152628591,0.0,1.0
2014-10-06,35.41,35.96,35.41,35.96,57486,33.7651184460691,34.2895695939182,33.7651184460691,34.2895695939182,60286.4539998964,0.0,1.0
2014-10-07,34.7,35.234,34.7,35.22,79237,33.0880996915729,33.5972940787574,33.0880996915729,33.5839444131757,83097.0628603451,0.0,1.0
2014-10-08,35.34,35.34,34.13,34.65,198864,33.698370118161,33.698370118161,32.5445775928929,33.0404223144957,208551.741088881,0.0,1.0
2014-10-09,34.27,35.27,34.2601,35.27,51568,32.6780742487091,33.6316217902529,32.6686341280478,33.6316217902529,54080.1562096277,0.0,1.0
2014-10-10,33.79,34.61,33.74,34.28,231754,32.220371428768,33.002280412834,32.1726940516908,32.6876097241245,243043.990889817,0.0,1.0
2014-10-13,33.19,34.06,33.11,33.75,831498,31.6482429038416,32.4778292649848,31.5719591005181,32.1822295271062,872004.765125526,0.0,1.0
2014-10-14,33.49,34.0721,33.17,33.33,598329,31.9343071663048,32.4893671902375,31.6291719530108,31.7817395596578,627476.84193202,0.0,1.0
2014-10-15,33.94,34.12,32.5417,32.99,593991,32.3634035599996,32.5350421174775,31.0300580326587,31.4575333955329,622927.514487918,0.0,1.0
2014-10-16,34.52,34.785,33.32,33.32,345941,32.916461134095,33.1691512326042,31.7722040842424,31.7722040842424,362793.657293571,0.0,1.0
2014-10-17,34.59,35.1299,34.4078,34.93,173902,32.9832094620031,33.4980297796826,32.8094730999338,33.307415626128,182373.707050238,0.0,1.0
2014-10-20,35.0,35.0,34.4801,34.51,103374,33.3741639540361,33.3741639540361,32.8784145871874,32.9069256586796,108409.90668659,0.0,1.0
2014-10-21,35.72,35.74,35.2098,35.25,227506,34.0607181839477,34.0797891347786,33.574218228252,33.6125508394221,238589.047832523,0.0,1.0
2014-10-22,35.21,35.9624,35.21,35.87,156108,33.5744089377603,34.2918581080179,33.5744089377603,34.2037503151793,163712.865063073,0.0,1.0
2014-10-23,35.99,36.27,35.514,35.61,64963,34.3181760201645,34.5851693317968,33.8642873903896,33.9558279543779,68127.6991127454,0.0,1.0
2014-10-24,36.18,36.19,35.91,36.06,73635,34.4993500530579,34.5088855284733,34.241892216841,34.3849243480726,77222.15913931,0.0,1.0
2014-10-27,36.08,36.114,35.5801,35.92,78461,34.4039952989035,34.436415915316,33.9273168828857,34.2514276922565,82283.2597029864,0.0,1.0
2014-10-28,37.32,37.3299,36.306,36.33,52234,35.5863942504179,35.5958343710792,34.6194970432924,34.6423821842895,54778.600672,0.0,1.0
2014-10-29,37.32,37.65,37.01,37.39,68236,35.5863942504179,35.9010649391274,35.2907945125393,35.653142578326,71560.1446462954,0.0,1.0
2014-10-30,37.67,37.84,37.0685,37.14,65894,35.9201358899583,36.0822389720207,35.3465770437196,35.41475569294,69104.0531584938,0.0,1.0
2014-10-31,38.2,38.69,38.0387,38.4,108246,36.4255160869765,36.892754382333,36.2717088685255,36.6162255952853,113519.248159079,0.0,1.0
2014-11-03,38.13,38.3933,37.92,38.31,97674,36.3587677590685,36.609836826757,36.1585227753442,36.5304063165464,102432.228855476,0.0,1.0
2014-11-04,37.81,38.16,37.6641,37.94,113253,36.0536325457744,36.3873741853148,35.9145099594632,36.1775937261751,118770.166211778,0.0,1.0
2014-11-05,37.69,38.1799,37.5507,38.12,70132,35.9392068407891,36.4063497813915,35.8063776682521,36.349232283653,73548.5090616976,0.0,1.0
2014-11-06,37.82,37.82,37.54,37.7,23878,36.0631680211899,36.0631680211899,35.7961747095576,35.9487423162046,25041.2265353221,0.0,1.0
2014-11-07,37.77,37.81,37.43,37.81,23347,36.0154906441127,36.0536325457744,35.6912844799877,36.0536325457744,24484.3586531605,0.0,1.0
2014-11-10,38.03,38.03,37.74,37.76,40515,36.2634130049141,36.2634130049141,35.9868842178663,36.0059551686972,42488.7047943117,0.0,1.0
2014-11-11,38.04,38.0999,37.8901,38.03,25952,36.2729484803295,36.330065978068,36.1300117038521,36.2634130049141,27216.2622935204,0.0,1.0
2014-11-12,38.32,38.3447,37.87,37.87,53643,36.5399417919618,36.5634944162379,36.110845398267,36.110845398267,56256.240683235,0.0,1.0
2014-11-13,37.9164,38.4422,37.84,38.34,46719,36.1550900041947,36.6564653015385,36.0822389720207,36.5590127427927,48994.9351915451,0.0,1.0
2014-11-14,37.74,37.9899,37.7,37.9,37836,35.9868842178663,36.2251757484982,35.9487423162046,36.1394518245134,39679.1962136883,0.0,1.0
2014-11-17,37.47,37.93,37.44,37.91,49525,35.7294263816495,36.1680582507597,35.7008199554032,36.1489872999288,51937.6306291075,0.0,1.0
2014-11-18,37.78,38.0,37.7088,37.7584,28830,36.0250261195281,36.2348065786678,35.9571335345702,36.0044294926307,30234.4652405284,0.0,1.0
2014-11-19,37.35,37.6317,37.1,37.42,33657,35.6150006766642,35.8836150191171,35.3766137912783,35.6817490045723,35296.6145196138,0.0,1.0
2014-11-20,37.75,37.79,37.13,37.13,112484,35.9964196932818,36.0345615949435,35.4052202175246,35.4052202175246,117963.704062282,0.0,1.0
2014-11-21,37.71,38.47,37.58,38.31,310587,35.95827779162,36.6829739231934,35.8343166112193,36.5304063165464,325717.372724939,0.0,1.0
2014-11-24,38.31,38.34,37.76,37.76,29896,36.5304063165464,36.5590127427927,36.0059551686972,36.0059551686972,31352.3958664876,0.0,1.0
2014-11-25,38.37,38.62,38.2001,38.52,24421,36.587619169039,36.826006054425,36.4256114417307,36.7306513002706,25610.6790023914,0.0,1.0
2014-11-26,38.6673,38.6899,38.39,38.39,25529,36.87110885314,36.8926590275789,36.6066901198699,36.6066901198699,26772.6556755272,0.0,1.0
2014-11-28,38.04,38.569,38.04,38.55,6279,36.2729484803295,36.7773751298062,36.2729484803295,36.7592577265169,6584.88405290593,0.0,1.0
2014-12-01,37.04,38.11,37.04,38.11,103128,35.3194009387856,36.3396968082376,35.3194009387856,36.3396968082376,108151.922695984,0.0,1.0
2014-12-02,37.8,37.83,37.18,37.18,38283,36.044097070359,36.0727034966053,35.4528975946018,35.4528975946018,40147.9720014966,0.0,1.0
2014-12-03,38.28,38.35,37.8,37.8,27494,36.5017998903,36.5685482182081,36.044097070359,36.044097070359,28833.3814541481,0.0,1.0
2014-12-04,37.97,38.1851,37.92,38.15,54330,36.2062001524214,36.4113082286075,36.1585227753442,36.3778387098993,56976.7081691956,0.0,1.0
2014-12-05,38.35,38.45,38.08,38.08,74108,36.5685482182081,36.6639029723625,36.3110903819913,36.3110903819913,77718.2015277516,0.0,1.0
2014-12-08,37.73,38.659,37.6801,38.23,78531,35.9773487424509,36.8631944085452,35.9297667201279,36.4541225132228,82356.6697816142,0.0,1.0
2014-12-09,38.7,38.7,37.19,37.37,123476,36.9022898577485,36.9022898577485,35.4624330700172,35.6340716274951,129491.183837651,0.0,1.0
2014-12-10,37.69,38.6,37.6465,38.32,25191,35.9392068407891,36.8069351035941,35.897727522732,36.5399417919618,26418.1898672963,0.0,1.0
2014-12-11,37.86,38.4299,37.7201,38.05,50562,36.1013099228516,36.6447366667775,35.9679086217896,36.2824839557449,53025.1485082066,0.0,1.0
2014-12-12,37.44,37.85,37.41,37.55,69479,35.7008199554032,36.0917744474362,35.6722135291569,35.805710184973,72863.6978996417,0.0,1.0
2014-12-15,36.9,37.74,36.71,37.66,71276,35.1859042829695,35.9868842178663,35.0047302500761,35.9106004145428,74748.239489556,0.0,1.0
2014-12-16,36.6598,37.359,36.62,36.7,48238,34.9568621634906,35.6235826045381,34.9189109713372,34.9951947746607,50587.9338977666,0.0,1.0
2014-12-17,37.95,37.96,36.74,36.74,36331,36.1871292015906,36.196664677006,35.0333366763225,35.0333366763225,38100.8795231924,0.0,1.0
2014-12-18,38.75,38.86,38.42,38.62,254620,36.9499672348257,37.0548574643955,36.6352965461162,36.826006054425,267023.917431264,0.0,1.0
2014-12-19,38.75,38.93,38.4701,38.4701,95017,36.9563178614523,37.1279859186152,36.6893740325641,36.6893740325641,99628.668738139,0.00666,1.0
2014-12-22,39.09,39.09,38.699,38.85,55632,37.2805797472044,37.2805797472044,36.9076785785895,37.0516890043206,58332.1100354689,0.0,1.0
2014-12-23,38.89,39.3599,38.74,39.21,265732,37.0898374614679,37.5379864618059,36.9467807471655,37.3950251186464,278629.354758866,0.0,1.0
2014-12-24,39.18,39.2899,38.98,38.98,74120,37.3664137757859,37.4712266617981,37.1756714900494,37.1756714900494,77717.4287429707,0.0,1.0
2014-12-26,39.54,39.5762,39.38,39.38,101786,37.7097498901116,37.7442742438299,37.5571560615224,37.5571560615224,106726.203481274,0.0,1.0
2014-12-29,39.62,39.6416,39.4301,39.57,58394,37.7860468044062,37.8066469712658,37.6049370040994,37.7383612329721,61228.1642473966,0.0,1.0
2014-12-30,39.39,39.62,39.295,39.62,60925,37.5666931758092,37.7860468044062,37.4760905900844,37.7860468044062,63882.0068290002,0.0,1.0
2014-12-31,39.04,39.77,39.04,39.45,165798,37.2328941757703,37.9291035187086,37.2328941757703,37.6239158615302,173845.03846097,0.0,1.0
2015-01-02,38.5699,39.3,38.15,39.3,302786,36.7845544331466,37.4808591472278,36.3840910042428,37.4808591472278,317481.777919174,0.0,1.0
2015-01-05,38.17,38.6899,38.04,38.46,114725,36.4031652328164,36.8989998045885,36.2791827470877,36.6797415471344,120293.200385015,0.0,1.0
2015-01-06,37.43,38.2,37.08,38.17,158089,35.6974187755913,36.4317765756769,35.3636197755523,36.4031652328164,165761.880633398,0.0,1.0
2015-01-07,38.12,38.3299,37.52,37.9,31836,36.3554796613823,36.5556636902628,35.7832528041727,36.1456631470721,33381.1665064924,0.0,1.0
2015-01-08,38.86,38.9,38.34,38.34,122464,37.0612261186074,37.0993745757547,36.5652961756925,36.5652961756925,128407.814268472,0.0,1.0
2015-01-09,38.66,39.2199,38.41,39.0,51122,36.8704838328709,37.4044668617903,36.6320559757002,37.194745718623,53603.2163005687,0.0,1.0
2015-01-12,38.43,38.8,38.2,38.8,43800,36.6511302042739,37.0040034328865,36.4317765756769,37.0040034328865,45925.8415939304,0.0,1.0
2015-01-13,38.38,39.22,38.01,38.73,30289,36.6034446328398,37.4045622329332,36.2505714042272,36.9372436328787,31759.0825579579,0.0,1.0
2015-01-14,38.2,38.348,37.95,38.0401,40884,36.4317765756769,36.5729258671219,36.1933487185062,36.2792781182305,42868.3129617865,0.0,1.0
2015-01-15,37.37,38.48,37.3,38.48,52022,35.6401960898703,36.698815775708,35.5734362898625,36.698815775708,54546.8979771563,0.0,1.0
2015-01-16,38.1,38.18,37.36,37.36,44582,36.3364054328086,36.4127023471032,35.6306589755835,35.6306589755835,46745.7961173654,0.0,1.0
2015-01-20,38.04,38.39,37.63,38.39,29255,36.2791827470877,36.6129817471266,35.8881610613278,36.6129817471266,30674.8971650784,0.0,1.0
2015-01-21,37.76,38.142,37.51,37.95,28750,36.0121435470565,36.3764613128133,35.7737156898859,36.1933487185062,30145.3868909931,0.0,1.0
2015-01-22,38.45,38.4901,37.331,37.91,69112,36.6702044328476,36.7084482611377,35.6030013441517,36.1552002613589,72466.3644803587,0.0,1.0
2015-01-23,38.43,38.6621,38.262,38.54,55089,36.6511302042739,36.8724866268711,36.4909066842552,36.756038461429,57762.7554239276,0.0,1.0
2015-01-26,38.81,38.82,38.19,38.3,30865,37.0135405471733,37.0230776614601,36.4222394613901,36.5271477185452,32363.038830974,0.0,1.0
2015-01-27,38.71,38.92,38.31,38.46,49771,36.918169404305,37.1184488043284,36.536684832832,36.6797415471344,52186.6452504911,0.0,1.0
2015-01-28,38.02,38.93,38.0,38.93,71568,36.260108518514,37.1279859186152,36.2410342899404,37.1279859186152,75041.5669222468,0.0,1.0
2015-01-29,38.62,38.62,37.82,38.1,46684,36.8323353757236,36.8323353757236,36.0693662327775,36.3364054328086,48949.8170997956,0.0,1.0
2015-01-30,37.69,38.58,37.69,38.46,52266,35.9453837470487,36.7941869185763,35.9453837470487,36.6797415471344,54802.7405650312,0.0,1.0
2015-02-02,37.88,37.8999,37.1,37.78,246545,36.1265889184984,36.1455677759292,35.382694004126,36.0312177756302,258511.109949214,0.0,1.0
2015-02-03,38.39,38.43,37.946,38.24,47892,36.6129817471266,36.6511302042739,36.1895338727915,36.4699250328242,50216.4476168154,0.0,1.0
2015-02-04,38.34,38.59,38.08,38.32,61831,36.5652961756925,36.8037240328631,36.317331204235,36.5462219471188,64831.979716765,0.0,1.0
2015-02-05,38.86,38.9499,38.31,38.39,35032,37.0612261186074,37.146964776046,36.536684832832,36.6129817471266,36732.2849935747,0.0,1.0
2015-02-06,38.82,39.25,38.6869,38.84,26069,37.0230776614601,37.4331735757937,36.8961386703025,37.0421518900338,27334.2640299583,0.0,1.0
2015-02-09,38.54,38.9499,38.5201,38.76,24650,36.756038461429,37.146964776046,36.7370596039982,36.9658549757392,25846.3925865384,0.0,1.0
2015-02-10,39.05,39.1891,38.544,38.93,72734,37.2424312900571,37.3750925497869,36.7598533071437,37.1279859186152,76264.1589610259,0.0,1.0
2015-02-11,39.06,39.38,38.84,38.93,71349,37.251968404344,37.5571560615224,37.0421518900338,37.1279859186152,74811.9377142771,0.0,1.0
2015-02-12,39.59,39.63,39.08,39.4,52967,37.7574354615458,37.7955839186931,37.2710426329176,37.5762302900961,55537.7637375732,0.0,1.0
2015-02-13,39.58,39.7499,39.3201,39.63,86370,37.7478983472589,37.9099339189921,37.5000287469443,37.7955839186931,90561.9848965244,0.0,1.0
2015-02-17,39.66,39.89,39.62,39.73,35167,37.8241952615535,38.0435488901506,37.7860468044062,37.8909550615613,36873.8372450628,0.0,1.0
2015-02-18,39.92,39.92,39.5201,39.86,22771,38.072160233011,38.072160233011,37.6907710326808,38.0149375472901,23876.1949528628,0.0,1.0
2015-02-19,40.05,40.1154,39.94,39.97,71049,38.1961427187398,38.2585154461756,38.0912344615847,38.1198458044452,74497.3771554145,0.0,1.0
2015-02-20,40.25,40.29,39.7614,40.05,72839,38.3868850044763,38.4250334616236,37.920901600422,38.1961427187398,76374.2551566277,0.0,1.0
2015-02-23,40.36,40.36,39.9344,40.29,338709,38.4917932616314,38.4917932616314,38.0858936775841,38.4250334616236,355148.30777257,0.0,1.0
2015-02-24,40.35,40.5555,40.2,40.45,767467,38.4822561473446,38.6782438459389,38.3391994330422,38.5776272902128,804716.161428515,0.0,1.0
2015-02-25,40.53,40.6199,40.3,40.44,199106,38.6539242045074,38.739662861946,38.4345705759104,38.568090175926,208769.648776281,0.0,1.0
2015-02-26,40.76,40.77,40.4,40.55,179784,38.8732778331045,38.8828149473913,38.5299417187787,38.6729984330811,188509.851715141,0.0,1.0
2015-02-27,40.4092,40.78,40.35,40.78,91643,38.5387158639226,38.8923520616781,38.4822561473446,38.8923520616781,96090.9109861315,0.0,1.0
2015-03-02,40.74,40.78,40.39,40.45,104746,38.8542036045308,38.8923520616781,38.5204046044919,38.5776272902128,109829.867662051,0.0,1.0
2015-03-03,40.39,40.75,40.15,40.75,185821,38.5204046044919,38.8637407188176,38.291513861608,38.8637407188176,194839.858694651,0.0,1.0
2015-03-04,40.3495,40.52,40.01,40.31,63494,38.4817792916302,38.6443870902206,38.1579942615925,38.4441076901973,66575.6937480598,0.0,1.0
2015-03-05,40.57,40.699,40.4,40.59,42788,38.6920726616548,38.8151014359548,38.5299417187787,38.7111468902284,44864.7239753674,0.0,1.0
2015-03-06,40.25,40.69,40.15,40.46,56317,38.3868850044763,38.8065180330967,38.291513861608,38.5871644044997,59050.3566448716,0.0,1.0
2015-03-09,40.42,40.579,40.1,40.1,80235,38.5490159473524,38.7006560645129,38.2438282901739,38.2438282901739,84129.2214677854,0.0,1.0
2015-03-10,40.0739,40.2999,39.88,40.26,93551,38.2189364218853,38.4344752047676,38.0340117758637,38.3964221187631,98091.5161404972,0.0,1.0
2015-03-11,40.41,40.45,40.0,40.3,80001,38.5394788330655,38.5776272902128,38.1484571473056,38.4345705759104,83883.8642318727,0.0,1.0
2015-03-12,41.14,41.18,40.7725,40.84,128718,39.2356881760039,39.2738366331512,38.885199225963,38.9495747473991,134965.35338556,0.0,1.0
2015-03-13,41.1334,41.2532,40.65,41.03,60236,39.2293936805746,39.3436483097307,38.7683695759494,39.1307799188488,63159.5660788125,0.0,1.0
2015-03-16,41.4499,41.58,41.33,41.43,156796,39.5312433477526,39.6553212046242,39.4168933474536,39.5122644903218,164406.124624701,0.0,1.0
2015-03-17,41.5957,41.6543,41.2801,41.34,52405,39.6702944740545,39.7261819637753,39.3693031471623,39.4264304617404,54948.4869573042,0.0,1.0
2015-03-18,41.7581,41.9099,41.2601,41.67,56037,39.8251772100726,39.9699506049466,39.3502289185886,39.7411552332057,58756.7667899332,0.0,1.0
2015-03-19,42.0899,42.13,41.7,41.8,148282,40.1416186621095,40.1798624903997,39.7697665760661,39.8651377189344,155478.895964182,0.0,1.0
2015-03-20,42.2944,42.42,42.1301,42.42,92336,40.3366526492751,40.4564388047176,40.1799578615425,40.4564388047176,96817.545877104,0.0,1.0
2015-03-23,42.17,42.2699,42.0,42.18,68569,40.218010947547,40.3132867192724,40.0558800046709,40.2275480618338,71897.0098688176,0.0,1.0
2015-03-24,42.1679,42.499,42.06,42.08,76761,40.2160081535467,40.5317820075836,40.1131026903919,40.1321769189655,80486.6101961574,0.0,1.0
2015-03-25,40.75,41.83,40.7301,41.8163,102732,38.8637407188176,39.8937490617949,38.8447618613868,39.8806832152219,107718.117776887,0.0,1.0
2015-03-26,40.7,40.96,40.2801,40.5,70440,38.8160551473835,39.064020118841,38.4155917184797,38.625312861647,73858.8192209236,0.0,1.0
2015-03-27,41.12,41.1294,40.672,40.82,62834,39.2166139474302,39.2255788348598,38.7893512273804,38.9305005188254,65883.6605185621,0.0,1.0
2015-03-30,41.928,41.96,41.5969,41.61,45577,39.9872127818058,40.0177315475236,39.671438927769,39.6839325474847,47789.0886375928,0.0,1.0
2015-03-31,41.5999,41.73,41.38,41.73,119811,39.674300062055,39.7983779189266,39.4645789188877,39.7983779189266,125626.050392931,0.0,1.0
2015-04-01,41.49,41.71,40.9001,41.71,215559,39.5694871760428,39.779303690353,39.0068928042629,39.779303690353,226021.198359498,0.0,1.0
2015-04-02,41.57,41.71,41.5,41.51,51021,39.6457840903374,39.779303690353,39.5790242903296,39.5885614046164,53497.3142457516,0.0,1.0
2015-04-06,41.5,41.72,41.39,41.39,101161,39.5790242903296,39.7888408046398,39.4741160331745,39.4741160331745,106070.868983644,0.0,1.0
2015-04-07,41.3,41.8,41.2936,41.42,57797,39.3882820045931,39.8651377189344,39.3821782514495,39.502727376035,60602.1887352601,0.0,1.0
2015-04-08,41.8908,41.96,41.2732,41.46,35932,39.9517347166588,40.0177315475236,39.3627225383044,39.5408758331823,37675.9666701622,0.0,1.0
2015-04-09,41.76,42.15,41.45,42.08,112397,39.8269892617871,40.1989367189733,39.5313387188955,40.1321769189655,117852.210448242,0.0,1.0
2015-04-10,42.008,42.0799,41.704,42.05,89093,40.0635096961004,40.1320815478227,39.7735814217809,40.1035655761051,93417.1462358,0.0,1.0
2015-04-13,42.09,42.3599,41.9816,41.99,147249,40.1417140332524,40.3991207478538,40.0383317143832,40.0463428903841,154395.759106499,0.0,1.0
2015-04-14,41.98,42.19,41.75,42.02,59525,40.0368057760973,40.2370851761206,39.8174521475003,40.0749542332446,62414.0575543083,0.0,1.0
2015-04-15,42.21,42.3016,42.07,42.15,71106,40.2561594046943,40.3435193715616,40.1226398046787,40.1989367189733,74557.1436615984,0.0,1.0
2015-04-16,42.1341,42.19,42.03,42.05,69521,40.1837727072573,40.2370851761206,40.0844913475314,40.1035655761051,72895.215375608,0.0,1.0
2015-04-17,41.48,41.99,41.26,41.99,72686,39.559950061756,40.0463428903841,39.3501335474458,40.0463428903841,76213.8292716077,0.0,1.0
2015-04-20,41.87,41.9299,41.4967,41.75,110218,39.9318975189422,39.9890248335203,39.575877042615,39.8174521475003,115567.452255704,0.0,1.0
2015-04-21,42.1,42.18,41.95,42.18,43473,40.1512511475392,40.2275480618338,40.0081944332368,40.2275480618338,45582.9705847702,0.0,1.0
2015-04-22,42.06,42.19,41.6732,42.18,37961,40.1131026903919,40.2370851761206,39.7442071097774,40.2275480618338,39803.4445832692,0.0,1.0
2015-04-23,42.3,42.44,41.82,42.0,68760,40.3419934332757,40.4755130332913,39.8842119475081,40.0558800046709,72097.2800912935,0.0,1.0
2015-04-24,42.08,43.326,42.07,43.326,75008,40.1321769189655,41.3205013591041,40.1226398046787,41.3205013591041,78648.5279972039,0.0,1.0
2015-04-27,41.21,42.4199,41.19,42.29,80847,39.3024479760116,40.4563434335748,39.283373747438,40.3324563189889,84770.9250078651,0.0,1.0
2015-04-28,41.27,41.5312,40.71,41.12,35814,39.3596706617326,39.6087800869045,38.8255922616703,39.2166139474302,37552.2395170096,0.0,1.0
2015-04-29,40.73,41.3,40.6,41.11,232693,38.844666490244,39.3882820045931,38.7206840045152,39.2070768331434,243986.800411334,0.0,1.0
2015-04-30,39.52,40.6599,39.29,40.64,178274,37.690675661538,38.7778113190933,37.471322032941,38.7588324616625,186926.563568866,0.0,1.0
2015-05-01,39.98,39.99,39.4601,39.68,158357,38.129382918732,38.1389200330188,37.6335483469599,37.8432694901272,166042.888065982,0.0,1.0
2015-05-04,40.15,40.55,39.98,39.98,36263,38.291513861608,38.6729984330811,38.129382918732,38.129382918732,38023.0318201073,0.0,1.0
2015-05-05,39.41,40.15,39.3,40.12,56211,37.5857674043829,38.291513861608,37.4808591472278,38.2629025187476,58939.2119140735,0.0,1.0
2015-05-06,39.66,39.6999,39.4,39.63,30568,37.8241952615535,37.862248347558,37.5762302900961,37.7955839186931,32051.6238777001,0.0,1.0
2015-05-07,40.03,40.11,39.4601,39.65,96006,38.1770684901661,38.2533654044607,37.6335483469599,37.8146581472667,100665.670047189,0.0,1.0
2015-05-08,40.29,40.6,40.2001,40.41,77454,38.4250334616236,38.7206840045152,38.339294804185,38.5394788330655,81213.2450871298,0.0,1.0
2015-05-11,40.33,40.739,40.31,40.31,29615,38.4631819187709,38.8532498931021,38.4441076901973,38.4441076901973,31052.3698357134,0.0,1.0
2015-05-12,40.35,40.5299,39.87,40.29,25215,38.4822561473446,38.6538288333646,38.0244746615769,38.4250334616236,26438.8149723962,0.0,1.0
2015-05-13,40.47,40.64,40.2601,40.46,38713,38.5967015187865,38.7588324616625,38.396517489906,38.5871644044997,40591.9430508179,0.0,1.0
2015-05-14,40.82,40.8799,40.21,40.67,63815,38.9305005188254,38.9876278334035,38.348736547329,38.787443804523,66912.2735460426,0.0,1.0
2015-05-15,40.7,40.79,40.55,40.79,29183,38.8160551473835,38.9018891759649,38.6729984330811,38.9018891759649,30599.4026309514,0.0,1.0
2015-05-18,41.2301,41.3399,40.54,40.59,60400,39.3216175757282,39.4263350905975,38.6634613187943,38.7111468902284,63331.5258509907,0.0,1.0
2015-05-19,41.35,41.4699,41.18,41.34,53815,39.4359675760272,39.5503175763263,39.2738366331512,39.4264304617404,56426.9215839581,0.0,1.0
2015-05-20,41.47,41.6494,41.1916,41.39,46777,39.5504129474691,39.7215087777748,39.2848996857239,39.4741160331745,49047.330873043,0.0,1.0
2015-05-21,41.3399,41.5799,41.1401,41.5,31908,39.4263350905975,39.6552258334814,39.2357835471467,39.5790242903296,33456.6610406194,0.0,1.0
2015-05-22,41.16,41.4299,40.92,41.19,44426,39.2547624045775,39.512169119179,39.0258716616937,39.283373747438,46582.2246267569,0.0,1.0
2015-05-26,40.8,40.89,40.53,40.89,25593,38.9114262902518,38.9972603188332,38.6539242045074,38.9972603188332,26835.161276563,0.0,1.0
2015-05-27,41.43,41.43,40.75,40.85,21266,39.5122644903218,39.5122644903218,38.8637407188176,38.9591118616859,22298.149482569,0.0,1.0
2015-05-28,41.3399,41.3399,41.0501,41.33,30958,39.4263350905975,39.4263350905975,39.1499495185653,39.4168933474536,32460.5526042214,0.0,1.0
2015-05-29,41.13,41.39,40.88,41.32,39699,39.226151061717,39.4741160331745,38.9877232045464,39.4073562331667,41625.7987542795,0.0,1.0
2015-06-01,41.19,41.4043,40.82,41.37,49159,39.283373747438,39.4877541066047,38.9305005188254,39.4550418046009,51544.9417104115,0.0,1.0
2015-06-02,41.09,41.339,40.9,41.08,26548,39.1880026045697,39.4254767503117,39.00679743312,39.1784654902829,27836.5123889421,0.0,1.0
2015-06-03,41.54,41.6,41.1647,41.1647,20958,39.6171727474769,39.6743954331979,39.2592448482923,39.2592448482923,21975.2006421368,0.0,1.0
2015-06-04,40.95,41.42,40.8718,41.31,31737,39.0544830045542,39.502727376035,38.9799027708312,39.3978191188799,33277.3615220677,0.0,1.0
2015-06-05,41.42,41.42,40.75,40.86,68800,39.502727376035,39.502727376035,38.8637407188176,38.9686489759727,72139.2214991418,0.0,1.0
2015-06-08,41.25,41.47,41.13,41.47,36307,39.340596433159,39.5504129474691,39.226151061717,39.5504129474691,38069.1673687404,0.0,1.0
2015-06-09,41.0101,41.169,40.66,41.169,48886,39.111801061418,39.2633458074357,38.7779066902362,39.2633458074357,51258.6916018466,0.0,1.0
2015-06-10,41.51,41.59,40.9901,41.11,23380,39.5885614046164,39.6648583189111,39.0927268328443,39.2070768331434,24514.7528873537,0.0,1.0
2015-06-11,41.55,41.7593,41.5301,41.56,19756,39.6267098617637,39.826321663787,39.607731004333,39.6362469760506,20714.8613362943,0.0,1.0
2015-06-12,41.44,41.52,41.28,41.52,26434,39.5218016046086,39.5980985189033,39.3692077760194,39.5980985189033,27716.9793765744,0.0,1.0
2015-06-15,41.29,41.3993,40.8,41.02,31390,39.3787448903063,39.4829855494613,38.9114262902518,39.1212428045619,32913.5198089834,0.0,1.0
2015-06-16,41.72,41.73,41.2801,41.3,63256,39.7888408046398,39.7983779189266,39.3693031471623,39.3882820045931,66326.1423713621,0.0,1.0
2015-06-17,41.73,41.9499,41.58,41.74,34288,39.7983779189266,40.0080990620939,39.6553212046242,39.8079150332134,35952.1748075956,0.0,1.0
2015-06-18,42.44,42.54,41.842,41.94,49654,40.4755130332913,40.5708841761596,39.9051935989391,39.99865731895,52063.9666325347,0.0,1.0
2015-06-19,42.38,42.67,42.36,42.42,40525,40.4428961024303,40.7196407902478,40.4238102618912,40.4810677835086,42466.0364492738,0.0258,1.0
2015-06-22,42.6101,42.7,42.452,42.55,70273,40.6624786978331,40.7482695510565,40.5116051283712,40.605125747013,73638.884130779,0.0,1.0
2015-06-23,42.73,42.836,42.47,42.65,28074,40.7768983118652,40.8780532667227,40.5287823848565,40.7005549497087,29418.6676687702,0.0,1.0
2015-06-24,42.26,42.79,42.18,42.67,106778,40.3283810591955,40.8341558334826,40.252037697039,40.7196407902478,111892.373596066,0.0,1.0
2015-06-25,42.24,42.43,42.009,42.43,42750,40.3092952186564,40.4906107037782,40.0888537604294,40.4906107037782,44797.6078521025,0.0,1.0
2015-06-26,42.02,42.44,41.81,42.3,63100,40.0993509727259,40.5001536240478,39.898949647065,40.3665527402738,66122.317086963,0.0,1.0
2015-06-29,40.925,41.8399,40.86,41.75,81556,39.0544012032082,39.927482978671,38.992372221456,39.8416921254475,85462.3089119548,0.0,1.0
2015-06-30,41.47,41.56,41.171,41.38,36780,39.5744903578996,39.6603766403258,39.2891570418395,39.4886040754735,38541.6612117037,0.0,1.0
2015-07-01,41.55,41.95,41.341,41.95,76166,39.6508337200562,40.0325505308389,39.4513866864222,40.0325505308389,79814.142682181,0.0,1.0
2015-07-02,41.26,41.7899,41.0706,41.77,50840,39.3740890322387,39.8797683773231,39.1933461223331,39.8607779659867,53275.0966830618,0.0,1.0
2015-07-06,41.34,41.5999,40.83,40.83,19575,39.4504323943952,39.6984528922013,38.9637434606473,38.9637434606473,20512.5888585943,0.0,1.0
2015-07-07,41.25,41.46,40.3812,41.46,66468,39.3645461119691,39.5649474376301,38.535457198949,39.5649474376301,69651.635057627,0.0,1.0
2015-07-08,40.5599,41.07,40.34,40.94,51489,38.7059891841662,39.1927735471169,38.4961403674384,39.0687155836125,53955.182004606,0.0,1.0
2015-07-09,40.8,41.12,40.7901,40.98,100379,38.9351146998386,39.2404881484647,38.9256672087717,39.1068872646908,105186.879031256,0.0,1.0
2015-07-10,41.6,41.62,41.2101,41.39,63129,39.698548321404,39.7176341619432,39.3264698600936,39.4981469957431,66152.7061074943,0.0,1.0
2015-07-13,42.18,42.25,41.89,41.89,95259,40.252037697039,40.318838138926,39.9752930092215,39.9752930092215,99821.6450616007,0.0,1.0
2015-07-14,42.63,42.65,42.13,42.13,72243,40.6814691091696,40.7005549497087,40.2043230956911,40.2043230956911,75703.2417323845,0.0,1.0
2015-07-15,42.32,42.7499,42.32,42.7,72409,40.3856385808129,40.7958887232017,40.3856385808129,40.7482695510565,75877.1926774946,0.0,1.0
2015-07-16,42.79,42.8599,42.535,42.71,181926,40.8341558334826,40.9008608461669,40.5908113666087,40.7578124713261,190639.756867874,0.0,1.0
2015-07-17,42.7899,42.9,42.5807,42.9,117539,40.83406040428,40.9391279564479,40.6344225122406,40.9391279564479,123168.796007679,0.0,1.0
2015-07-20,42.7672,42.96,42.62,42.96,128801,40.812397975268,40.9963854780653,40.6719261889,40.9963854780653,134970.214946401,0.0,1.0
2015-07-21,42.55,42.93,42.26,42.93,115524,40.605125747013,40.9677567172566,40.3283810591955,40.9677567172566,121057.283029387,0.0,1.0
2015-07-22,42.85,42.9699,42.3301,42.41,58914,40.8914133551001,41.0058329691322,40.3952769302852,40.471524863239,61735.8191578658,0.0,1.0
2015-07-23,42.5,43.17,42.373,43.02,95965,40.5574111456652,41.1967868037262,40.4362160582416,41.0536429996827,100561.460526948,0.0,1.0
2015-07-24,41.88,42.7,41.88,42.64,54567,39.9657500889519,40.7482695510565,39.9657500889519,40.6910120294391,57180.6097699574,0.0,1.0
2015-07-27,41.5,41.7399,41.322,41.63,34427,39.6031191187083,39.8320537759753,39.43325513791,39.7271770822127,36075.9589596336,0.0,1.0
2015-07-28,41.8799,41.97,41.2,41.55,38452,39.9656546597492,40.051636371378,39.3168315106213,39.6508337200562,40293.7454299192,0.0,1.0
2015-07-29,41.91,41.93,41.63,41.84,80641,39.9943788497606,40.0134646902998,39.7271770822127,39.9275784078737,84503.482919331,0.0,1.0
2015-07-30,42.04,42.129,41.51,41.73,23432,40.118436813265,40.2033688036642,39.6126620389779,39.8226062849084,24554.3285892507,0.0,1.0
2015-07-31,42.37,42.6699,42.0899,42.09,62928,40.4333531821608,40.7195453610451,40.1660559854102,40.1661514146129,65942.0787582949,0.0,1.0
2015-08-03,42.25,42.5399,41.87,42.53,48338,40.318838138926,40.5954873975407,39.9562071686824,40.5860399064739,50653.2577392966,0.0,1.0
2015-08-04,42.26,42.52,42.1,42.4,103677,40.3283810591955,40.5764969862043,40.1756943348824,40.4619819429695,108642.844193741,0.0,1.0
2015-08-05,42.72,43.03,42.55,42.62,173245,40.7673553915957,41.0631859199523,40.605125747013,40.6719261889,181542.960756433,0.0,1.0
2015-08-06,42.0,42.93,41.6955,42.93,53744,40.0802651321868,40.9677567172566,39.7896832099784,40.9677567172566,56318.1903252256,0.0,1.0
2015-08-07,41.95,42.0,41.4701,42.0,37870,40.0325505308389,40.0802651321868,39.5745857871023,40.0802651321868,39683.8692247748,0.0,1.0
2015-08-10,42.33,42.5699,42.22,42.27,34326,40.3951815010825,40.6241161583494,40.2902093781173,40.3379239794651,35970.121336404,0.0,1.0
2015-08-11,42.03,42.4099,41.731,42.02,78316,40.1088938929955,40.4714294340364,39.8235605769354,40.0993509727259,82067.1217905323,0.0,1.0
2015-08-12,41.78,41.93,40.87,41.76,115384,39.8703208862563,40.0134646902998,39.0019151417255,39.8512350457171,120910.577413029,0.0,1.0
2015-08-13,41.81,42.2399,41.7475,41.88,84840,39.898949647065,40.3091997894537,39.8393063953802,39.9657500889519,88903.6035128041,0.0,1.0
2015-08-14,41.934,41.9672,41.4899,41.8,121212,40.0172818584076,40.0489643537026,39.5934807692361,39.8894067267954,127017.722642551,0.0,1.0
2015-08-17,42.52,42.52,41.699,41.88,66699,40.5764969862043,40.5764969862043,39.7930232320727,39.9657500889519,69893.6993246172,0.0,1.0
2015-08-18,42.12,42.898,42.0901,42.41,134591,40.1947801754216,40.937219372394,40.1662468438156,40.471524863239,141037.540080054,0.0,1.0
2015-08-19,41.67,42.01,41.3901,41.83,75063,39.765348763291,40.0898080524563,39.4982424249458,39.9180354876041,78658.3120047338,0.0,1.0
2015-08-20,40.4499,41.36,40.34,41.22,155625,38.601017061201,39.4695182349344,38.4961403674384,39.3359173511604,163079.011040549,0.0,1.0
2015-08-21,39.5,40.2799,39.392,39.94,443632,37.6945350647947,38.4387874166183,37.5914715258833,38.1144235566557,464880.757114478,0.0,1.0
2015-08-24,37.9,39.25,22.18,38.69,377495,36.1676678216638,37.4559620580555,21.1661971579024,36.9215585229596,395575.976049811,0.0,1.0
2015-08-25,37.79,39.69,37.78,38.79,215003,36.0626956986985,37.8758505499165,36.0531527784289,37.0169877256553,225301.054526915,0.0,1.0
2015-08-26,38.9599,38.9599,37.5701,38.04,88188,37.1791219410353,37.1791219410353,35.8528468819707,36.3012687054377,92411.9635382741,0.0,1.0
2015-08-27,39.62,39.9,39.0916,39.37,160358,37.8090501080295,38.0762518755774,37.3048022009855,37.5704771012903,168038.708770701,0.0,1.0
2015-08-28,39.97,40.0299,39.48,39.64,42117,38.1430523174644,38.2002144098791,37.6754492242555,37.8281359485686,44134.2888867135,0.0,1.0
2015-08-31,39.69,40.1099,39.5801,39.9,83115,37.8758505499165,38.2765577720357,37.7709738561539,38.0762518755774,87095.9807398245,0.0,1.0
2015-09-01,38.72,39.324,38.5301,38.97,125598,36.9501872837684,37.5265796680503,36.7689672278493,37.1887602905076,131613.800023588,0.0,1.0
2015-09-02,39.4,39.4091,38.63,39.17,77903,37.599105862099,37.6077899195443,36.8643010013422,37.3796186958989,81634.340222277,0.0,1.0
2015-09-03,39.28,39.7899,39.1507,39.6399,100860,37.4845908188642,37.9711843234095,37.3612008597787,37.8280405193659,105690.917613171,0.0,1.0
2015-09-04,39.12,39.4199,38.7,38.7,127753,37.3319040945511,37.6180962734354,36.9311014432292,36.9311014432292,133872.018618237,0.0,1.0
2015-09-08,40.0772,40.09,39.5,39.72,57964,38.2453524227542,38.2575673606992,37.6945350647947,37.9044793107252,60740.3167611525,0.0,1.0
2015-09-09,39.39,40.24,39.36,40.23,97168,37.5895629418294,38.4007111647427,37.5609341810207,38.3911682444732,101822.080930365,0.0,1.0
2015-09-10,39.6201,39.89,39.27,39.27,140179,37.8091455372322,38.0667089553078,37.4750478985946,37.4750478985946,146893.189967249,0.0,1.0
2015-09-11,39.91,39.91,39.3801,39.57,38639,38.085794795847,38.085794795847,37.5801154507626,37.7613355066817,40489.7022174828,0.0,1.0
2015-09-14,39.88,40.0599,39.6801,40.03,113146,38.0571660350383,38.2288431706878,37.8664030588496,38.2003098390818,118565.383345824,0.0,1.0
2015-09-15,40.4,40.5099,39.88,39.88,151520,38.5533978890558,38.6582745828184,38.0571660350383,38.0571660350383,158777.392789487,0.0,1.0
2015-09-16,40.599,40.61,40.24,40.4401,84971,38.7433020024202,38.7537992147168,38.4007111647427,38.5916649993368,89040.8780538247,0.0,1.0
2015-09-17,40.9101,41.4899,40.574,40.58,94772,39.0401822520065,39.5934807692361,38.7194447017463,38.7251704539081,99311.3190961277,0.0,1.0
2015-09-18,40.41,40.81,40.28,40.28,89028,38.5629408093254,38.9446576201081,38.438882845821,38.438882845821,93292.1972364207,0.0,1.0
2015-09-21,40.02,40.8699,39.7201,40.6,40678,38.1907669188122,39.0018197125228,37.9045747399279,38.7442562944472,42626.3647300077,0.0,1.0
2015-09-22,39.38,39.674,39.16,39.56,39530,37.5800200215599,37.8605818774852,37.3700757756294,37.7517925864121,41423.3786758739,0.0,1.0
2015-09-23,39.54,39.7365,39.3101,39.47,79544,37.732706745873,37.92022512917,37.5133150088756,37.665906303986,83353.9396254418,0.0,1.0
2015-09-24,39.109,39.31,38.61,39.31,34547,37.3214068822546,37.5132195796729,36.8452151608031,37.5132195796729,36201.7066307973,0.0,1.0
2015-09-25,38.27,39.45,38.062,39.45,44387,36.5207558716378,37.6468204634468,36.3222631300308,37.6468204634468,46513.0156662286,0.0,1.0
2015-09-28,36.71,38.12,36.5,38.12,282509,35.0320603095851,36.3776120675943,34.8316589839242,36.3776120675943,296040.406940109,0.0,1.0
2015-09-29,36.35,37.0857,36.1042,36.67,120266,34.6885151798807,35.3905878241128,34.4539501996547,34.9938886285069,126026.411834876,0.0,1.0
2015-09-30,37.23,37.283,36.62,37.003,100452,35.5282921636027,35.5788696410314,34.946174027159,35.3116678734835,105263.375531214,0.0,1.0
2015-10-01,37.12,37.3,36.5405,37.3,192940,35.4233200406374,35.5950926054897,34.870307811016,35.5950926054897,202181.297286191,0.0,1.0
2015-10-02,37.48,37.48,36.19,36.58,208146,35.7668651703419,35.7668651703419,34.5358284555676,34.9080023460807,218115.623017163,0.0,1.0
2015-10-05,38.194,38.2099,37.728,37.81,49492,36.4482296775891,36.4634029208177,36.0035295930272,36.0817815392376,51862.5311769884,0.0,1.0
2015-10-06,37.41,38.2799,37.17,38.17,52946,35.7000647284549,36.5302033627047,35.4710346419853,36.4253266689421,55481.9683119865,0.0,1.0
2015-10-07,38.13,38.18,37.458,37.6,173090,36.3871549878638,36.4348695892117,35.7458707457488,35.8813802135767,181380.53668118,0.0,1.0
2015-10-08,38.3,38.3276,37.77,38.095,71239,36.5493846324465,36.5757230923905,36.0436098581594,36.3537547669203,74651.1528836475,0.0,1.0
2015-10-09,38.4198,38.5899,38.28,38.28,47939,36.6637088172759,36.8260338910613,36.5302987919074,36.5302987919074,50235.1467326771,0.0,1.0
2015-10-12,38.47,38.5699,38.3,38.45,65848,36.7116142770291,36.8069480505221,36.5493846324465,36.69252843649,69001.9387566141,0.0,1.0
2015-10-13,37.86,38.74,37.8501,38.33,38938,36.1294961405855,36.9692731243075,36.1200486495186,36.5780133932552,40803.0234981326,0.0,1.0
2015-10-14,37.11,38.004,37.11,37.93,38142,35.4137771203679,36.2669141924673,35.4137771203679,36.1962965824725,39968.8972794127,0.0,1.0
2015-10-15,38.28,38.28,37.23,37.29,52028,36.5302987919074,36.5302987919074,35.5282921636027,35.5855496852201,54519.9986275833,0.0,1.0
2015-10-16,38.34,38.4391,37.92,38.32,174830,36.5875563135248,36.6821266533962,36.1867536622029,36.5684704729856,183203.877913054,0.0,1.0
2015-10-19,38.48,38.7892,38.16,38.16,58959,36.7211571972987,37.0162242920338,36.4157837486725,36.4157837486725,61782.9745345524,0.0,1.0
2015-10-20,38.25,38.5799,37.96,38.44,93182,36.5016700310986,36.8164909707917,36.2249253432812,36.6829855162204,97645.1624532076,0.0,1.0
2015-10-21,37.53,38.3636,37.42,38.36,62794,35.8145797716897,36.6100776053609,35.7096076487245,36.6066421540639,65801.6605254954,0.0,1.0
2015-10-22,37.79,38.07,37.49,37.75,157673,36.0626956986985,36.3298974662464,35.7764080906115,36.0245240176202,165225.104628411,0.0,1.0
2015-10-23,38.32,38.3799,37.8901,38.05,62409,36.5684704729856,36.6256325654003,36.1582203305969,36.3108116257073,65398.2200805115,0.0,1.0
2015-10-26,38.2,38.38,38.05,38.28,124770,36.4539554297508,36.625727994603,36.3108116257073,36.5302987919074,130746.141092558,0.0,1.0
2015-10-27,37.9,38.12,37.677,38.05,120094,36.1676678216638,36.3776120675943,35.9548606996524,36.3108116257073,125846.173506208,0.0,1.0
2015-10-28,39.23,39.25,37.96,38.01,93430,37.4368762175163,37.4559620580555,36.2249253432812,36.272639944629,97905.0409736127,0.0,1.0
2015-10-29,38.47,39.19,38.4,39.1,63626,36.7116142770291,37.3987045364381,36.6448138351422,37.312818254012,66673.5110455644,0.0,1.0
2015-10-30,38.1701,38.5299,38.09,38.48,60550,36.4254220981448,36.7687763694439,36.3489833067856,36.7211571972987,63450.1790747323,0.0,1.0
2015-11-02,39.1,39.22,38.1501,38.26,135651,37.312818254012,37.4273332972468,36.4063362576057,36.5112129513682,142148.311175335,0.0,1.0
2015-11-03,39.25,39.43,38.8,38.99,247304,37.4559620580555,37.6277346229077,37.0265306459249,37.2078461310467,259149.183912429,0.0,1.0
2015-11-04,39.18,39.36,38.93,39.35,93306,37.3891616161685,37.5609341810207,37.1505886094293,37.5513912607512,97775.10171341,0.0,1.0
2015-11-05,39.35,39.4,38.86,39.14,53017,37.5513912607512,37.599105862099,37.0837881675423,37.3509899350902,55556.3690174249,0.0,1.0
2015-11-06,39.92,39.92,39.21,39.45,85378,38.0953377161166,38.0953377161166,37.4177903769772,37.6468204634468,89467.3722385217,0.0,1.0
2015-11-09,39.33,39.86,39.2568,39.86,80280,37.532305420212,38.0380801944991,37.4624512438388,38.0380801944991,84125.1920085799,0.0,1.0
2015-11-10,39.58,39.5861,39.05,39.24,58174,37.7708784269512,37.7766996083157,37.2651036526641,37.4464191377859,60960.3751856892,0.0,1.0
2015-11-11,39.3199,39.78,39.2996,39.65,77628,37.5226670707398,37.9617368323426,37.5032949425925,37.8376788688382,81346.1684758599,0.0,1.0
2015-11-12,38.575,39.0,38.54,39.0,47889,36.8118149398596,37.2173890513163,36.7784147189161,37.2173890513163,50182.7518696921,0.0,1.0
2015-11-13,38.338,38.65,38.33,38.4,40239,36.5856477294708,36.8833868418814,36.5780133932552,36.6448138351422,42166.3378330001,0.0,1.0
2015-11-16,38.43,38.43,37.9305,38.1633,34038,36.6734425959509,36.6734425959509,36.1967737284859,36.4189329123615,35668.3269256109,0.0,1.0
2015-11-17,38.4899,38.9499,38.4106,38.59,39496,36.7306046883656,37.1695790207657,36.6549293306279,36.826129320264,41387.7501690442,0.0,1.0
2015-11-18,39.08,39.12,38.44,38.58,47830,37.2937324134728,37.3319040945511,36.6829855162204,36.8165863999944,50120.9259313699,0.0,1.0
2015-11-19,38.77,39.1,38.69,39.08,36333,36.9979018851162,37.312818254012,36.9215585229596,37.2937324134728,38073.2511366185,0.0,1.0
2015-11-20,39.13,39.21,38.9101,38.92,48276,37.3414470148207,37.4177903769772,37.1315981980929,37.1410456891597,50588.2881091953,0.0,1.0
2015-11-23,39.465,39.5999,39.09,39.09,26756,37.6611348438512,37.7898688382877,37.3032753337424,37.3032753337424,28037.5390804878,0.0,1.0
2015-11-24,39.78,39.81,39.2011,39.31,44228,37.9617368323426,37.9903655931513,37.4092971779373,37.5132195796729,46346.4000019366,0.0,1.0
2015-11-25,40.1,40.17,39.79,39.79,58187,38.2671102809688,38.3339107228558,37.9712797526122,37.9712797526122,60973.9978500652,0.0,1.0
2015-11-27,40.339,40.4365,40.12,40.12,5838,38.4951860754115,38.5882295480398,38.2861961215079,38.2861961215079,6117.6242021187,0.0,1.0
2015-11-30,39.96,40.63,39.89,40.48,61734,38.1335093971948,38.7728850552559,38.0667089553078,38.6297412512124,64690.8894302152,0.0,1.0
2015-12-01,40.21,40.22,39.74,40.16,55734,38.372082403934,38.3816253242036,37.9235651512643,38.3243678025862,58403.5058720254,0.0,1.0
2015-12-02,39.91,40.3199,39.84,40.11,66500,38.085794795847,38.4769590976966,38.01899435396,38.2766532012383,69685.1677699372,0.0,1.0
2015-12-03,38.98,40.0851,38.86,40.04,57603,37.1983032107771,38.2528913297671,37.0837881675423,38.2098527593514,60362.0258504015,0.0,1.0
2015-12-04,39.51,39.522,38.87,38.87,34777,37.7040779850643,37.7155294893877,37.0933310878119,37.0933310878119,36442.7230005279,0.0,1.0
2015-12-07,38.77,39.41,38.6696,39.41,96848,36.9979018851162,37.6086487823686,36.9020909656097,37.6086487823686,101486.753807261,0.0,1.0
2015-12-08,39.07,39.19,38.45,38.45,78113,37.2841894932033,37.3987045364381,36.69252843649,36.69252843649,81854.3986468135,0.0,1.0
2015-12-09,38.35,39.05,38.15,38.92,96095,36.5970992337943,37.2651036526641,36.406240828403,37.1410456891597,100697.687170709,0.0,1.0
2015-12-10,38.5301,38.7544,38.2101,38.31,60947,36.7689672278493,36.9830149294957,36.4635937792231,36.5589275527161,63866.1942868325,0.0,1.0
2015-12-11,37.61,38.2499,37.5301,38.19,72561,35.8909231338463,36.501574601896,35.8146752008924,36.4444125094812,76036.4730609686,0.0,1.0
2015-12-14,37.41,37.75,37.0796,37.71,129949,35.7000647284549,36.0245240176202,35.3847666427484,35.986352336542,136173.201000535,0.0,1.0
2015-12-15,38.07,38.07,37.6408,37.68,97519,36.3298974662464,36.3298974662464,35.9203153282766,35.9577235757333,102189.892868519,0.0,1.0
2015-12-16,38.57,38.6699,38.0216,38.27,102580,36.8070434797248,36.9023772532178,36.2837097321417,36.5207558716378,107493.300899852,0.0,1.0
2015-12-17,38.1309,38.7664,38.061,38.69,66145,36.3880138506881,36.9944664338192,36.3213088380038,36.9215585229596,69313.1642427443,0.0,1.0
2015-12-18,37.56,37.98,37.5201,37.901,33978,35.8876689980344,36.2889688111114,35.849545515792,36.2134862272231,35561.3422557453,0.04659,1.0
2015-12-21,37.76,37.87,37.501,37.6115,41527,36.0787641471187,36.183866479115,35.8312959290545,35.9368759989236,43462.118425285,0.0,1.0
2015-12-22,37.81,37.94,37.3955,37.94,101044,36.1265379343898,36.2507497812946,35.7304932379125,36.2507497812946,105752.553619681,0.0,1.0
2015-12-23,38.19,38.26,37.91,38.06,140177,36.48961871765,36.5565020198295,36.2220855089319,36.3654068707451,146709.113937948,0.0,1.0
2015-12-24,38.21,38.3797,38.0956,38.19,25828,36.5087282325584,36.6708724665564,36.3994218072822,36.48961871765,27031.5600618456,0.0,1.0
2015-12-28,37.9999,37.9999,37.7001,37.92,120797,36.3079827784453,36.3079827784453,36.0215311499679,36.2316402663861,126426.024500184,0.0,1.0
2015-12-29,38.46,38.51,38.14,38.17,129464,36.7475971689138,36.7953709561849,36.4418449303789,36.4705092027415,135496.8983989,0.0,1.0
2015-12-30,38.1,38.518,38.1,38.43,55444,36.403625900562,36.8030147621482,36.403625900562,36.7189328965511,58027.6372955307,0.0,1.0
2015-12-31,37.6,38.0599,37.6,37.94,80998,35.9258880278512,36.3653113231706,35.9258880278512,36.2507497812946,84772.4292198146,0.0,1.0
2016-01-04,36.25,37.05,36.1,37.05,76013,34.6359957715321,35.4003763678694,34.4926744097189,35.4003763678694,79555.132994466,0.0,1.0
2016-01-05,36.22,36.4999,36.044,36.35,63833,34.6073314991694,34.8747691603129,34.4391677679752,34.7315433460743,66807.5566605154,0.0,1.0
2016-01-06,35.79,36.05,35.5301,35.73,189076,34.1964769286382,34.4449006224478,33.9481487824031,34.1391483839129,197886.760502304,0.0,1.0
2016-01-07,34.75,35.3999,34.65,35.19,210661,33.2027821533997,33.8237458403492,33.1072345788576,33.6231914813852,220477.600828111,0.0,1.0
2016-01-08,34.1499,35.127,34.04,34.97,679818,32.6294011585723,33.5629965094237,32.5243943741504,33.4129868173925,711496.867667792,0.0,1.0
2016-01-11,33.8,34.3869,33.41,34.29,1577267,32.2950801952492,32.8558489102372,31.9224446545348,32.7632633105058,1650766.13148781,0.0,1.0
2016-01-12,33.99,34.3325,33.362,33.99,929707,32.4766205868793,32.8038710296862,31.8765818187546,32.4766205868793,973030.455723181,0.0,1.0
2016-01-13,32.85,34.235,32.61,34.05,557004,31.3873782370987,32.7107121445076,31.1580640581976,32.5339491316046,582959.852899499,0.0,1.0
2016-01-14,33.39,33.75,32.44,32.99,346026,31.9033351396264,32.2473064079782,30.9956331814759,31.5211448414578,362150.480175011,0.0,1.0
2016-01-15,32.83,32.88,31.89,32.38,338449,31.3682687221903,31.4160425094614,30.470121521494,30.9383046367506,354220.39923229,0.0,1.0
2016-01-19,32.32,33.3099,31.92,33.11,463372,30.8809760920253,31.8268015324181,30.4987857938567,31.6358019309084,484964.691380576,0.0,1.0
2016-01-20,32.54,32.92,31.181,31.86,257709,31.0911807560181,31.4542615392783,29.7926892179901,30.4414572491314,269717.992565361,0.0,1.0
2016-01-21,32.34,32.93,32.2301,32.6,241891,30.9000856069337,31.4638162967325,30.7950788225119,31.1485093007433,253162.888915901,0.0,1.0
2016-01-22,33.09,33.1299,32.6933,32.86,104901,31.6166924159999,31.6548158982422,31.2376551877912,31.396932994553,109789.286125432,0.0,1.0
2016-01-25,32.49,33.05,32.425,32.89,39138,31.043406968747,31.5784733861831,30.9813010452946,31.4255972669156,40961.7933134781,0.0,1.0
2016-01-26,33.04,33.08,32.3801,32.64,54646,31.5689186287288,31.6071376585457,30.9384001843251,31.1867283305602,57192.4512598581,0.0,1.0
2016-01-27,32.464,33.115,32.36,32.91,63408,31.018564599366,31.6405793096355,30.9191951218422,31.444706781824,66362.7520675819,0.0,1.0
2016-01-28,32.3,32.7,32.1701,32.7,243016,30.8618665771169,31.2440568752855,30.7377502777866,31.2440568752855,254340.312838372,0.0,1.0
2016-01-29,33.35,33.35,32.37,32.37,54198,31.8651161098095,31.8651161098095,30.9287498792964,30.9287498792964,56723.5748889542,0.0,1.0
2016-02-01,33.23,33.41,32.9,33.06,159448,31.7504590203589,31.9224446545348,31.4351520243698,31.5880281436373,166878.124080113,0.0,1.0
2016-02-02,32.52,32.9044,32.36,32.8,141084,31.0720712411096,31.4393561176497,30.9191951218422,31.3396044498277,147658.379269221,0.0,1.0
2016-02-03,32.31,32.77,31.7601,32.77,179699,30.8714213345711,31.310940177465,30.3460052221638,31.310940177465,188072.80128363,0.0,1.0
2016-02-04,32.25,32.59,32.03,32.17,112926,30.8140927898458,31.1389545432891,30.6038881258531,30.7376547302121,118188.243439057,0.0,1.0
2016-02-05,31.03,32.1,30.99,32.1,106433,29.6484123804315,30.6707714280326,29.6101933506146,30.6707714280326,111392.675858077,0.0,1.0
2016-02-08,30.5,30.68,30.09,30.68,115098,29.142010235358,29.3139958695339,28.7502651797352,29.3139958695339,120461.456558708,0.0,1.0
2016-02-09,30.44,30.93,30.06,30.11,264146,29.0846816906327,29.5528648058893,28.7216009073725,28.7693746946436,276454.95059998,0.0,1.0
2016-02-10,30.41,31.175,30.36,30.61,271761,29.0560174182701,29.7869563635176,29.008243630999,29.2471125673544,284424.802306304,0.0,1.0
2016-02-11,30.16,30.35,29.74,29.75,140621,28.8171484819147,28.9986888735448,28.4158486688376,28.4254034262919,147173.803912684,0.0,1.0
2016-02-12,30.62,30.72,30.28,30.44,360015,29.2566673248086,29.3522148993508,28.9318055713653,29.0846816906327,376791.354176295,0.0,1.0
2016-02-16,31.29,31.3,30.78,30.94,122826,29.8968360742411,29.9063908316953,29.4095434440761,29.5624195633435,128549.573956801,0.0,1.0
2016-02-17,31.84,31.92,31.43,31.43,118986,30.4223477342229,30.4987857938567,30.0306026786001,30.0306026786001,124530.633634767,0.0,1.0
2016-02-18,31.57,31.95,31.55,31.89,292462,30.1643692829591,30.5274500662193,30.1452597680507,30.470121521494,306090.44907881,0.0,1.0
2016-02-19,31.87,31.91,31.46,31.5,82786,30.4510120065856,30.4892310364025,30.0592669509628,30.0974859807796,86643.7483072615,0.0,1.0
2016-02-22,32.23,32.41,32.14,32.16,111931,30.7949832749374,30.9669689091132,30.7089904578494,30.7280999727579,117146.877392072,0.0,1.0
2016-02-23,32.01,32.2699,31.98,32.18,48455,30.5847786109446,30.8331067571797,30.556114338582,30.7472094876663,50712.9565896209,0.0,1.0
2016-02-24,32.42,32.44,31.5101,31.67,55385,30.9765236665675,30.9956331814759,30.1071362858084,30.2599168575013,57965.8879520411,0.0,1.0
2016-02-25,32.73,32.76,32.37,32.58,114610,31.2727211476481,31.3013854200108,30.9287498792964,31.1293997858349,119950.716226116,0.0,1.0
2016-02-26,32.92,32.95,32.7689,32.94,38857,31.4542615392783,31.4829258116409,31.3098891541451,31.4733710541867,40667.6989826209,0.0,1.0
2016-02-29,32.71,33.16,32.71,32.89,39609,31.2536116327397,31.6835757181794,31.2536116327397,31.4255972669156,41454.7414623526,0.0,1.0
2016-03-01,33.35,33.36,32.89,32.93,50772,31.8651161098095,31.8746708672637,31.4255972669156,31.4638162967325,53137.9265703897,0.0,1.0
2016-03-02,33.5699,33.57,33.21,33.34,40400,32.0752252262277,32.0753207738023,31.7313495054505,31.8555613523553,42282.6013047299,0.0,1.0
2016-03-03,33.69,33.69,33.32,33.59,39255,32.1899778632529,32.1899778632529,31.8364518374469,32.0944302887107,41084.245401415,0.0,1.0
2016-03-04,33.76,34.01,33.63,33.651,65574,32.2568611654324,32.4957301017878,32.1326493185276,32.1527143091814,68629.685592979,0.0,1.0
2016-03-07,34.0,34.17,33.6015,33.63,97391,32.4861753443336,32.6486062210552,32.1054182597831,32.1326493185276,101929.327318538,0.0,1.0
2016-03-08,33.365,33.86,33.29,33.86,57160,31.8794482459909,32.3524087399745,31.8077875650842,32.3524087399745,59823.6012519394,0.0,1.0
2016-03-09,33.52,33.562,33.3,33.41,35328,32.0275469865312,32.0676769678389,31.8173423225384,31.9224446545348,36974.2509627103,0.0,1.0
2016-03-10,32.92,33.54,32.6875,33.54,53376,31.4542615392783,32.0466565014396,31.2321134284677,32.0466565014396,55863.2704762687,0.0,1.0
2016-03-11,33.71,33.73,33.18,33.29,60964,32.2090873781613,32.2281968930697,31.7026852330879,31.8077875650842,63804.8640084542,0.0,1.0
2016-03-14,33.67,33.7513,33.566,33.65,41490,32.1708683483444,32.2485485264472,32.0714988708206,32.151758833436,43423.3942607238,0.0,1.0
2016-03-15,32.98,33.38,32.95,33.38,25841,31.5115900840035,31.8937803821722,31.4829258116409,31.8937803821722,27045.1658493942,0.0,1.0
2016-03-16,33.17,33.25,32.8901,32.8901,10221,31.6931304756336,31.7695685352674,31.4256928144901,31.4256928144901,10697.2888102882,0.0,1.0
2016-03-17,33.58,33.73,32.9201,33.16,36864,32.0848755312565,32.2281968930697,31.4543570868528,31.6835757181794,38581.8270915238,0.0,1.0
2016-03-18,33.86,34.08,33.6701,33.79,35592,32.3640750988261,32.5743555631422,32.1825648253097,32.2971676783619,37237.1253100853,0.01221,1.0
2016-03-21,33.84,33.96,33.7101,33.8811,25046,32.3449586929792,32.4596571280607,32.2207976370035,32.3842429069946,26203.6705022589,0.0,1.0
2016-03-22,33.87,34.04,33.59,33.59,24583,32.3736333017496,32.5361227514484,32.1060036198928,32.1060036198928,25719.269821809,0.0,1.0
2016-03-23,33.36,33.76,33.33,33.76,17408,31.8861649526533,32.2684930695916,31.8574903438829,32.2684930695916,18212.6286074951,0.0,1.0
2016-03-24,33.34,33.34,33.018,33.08,23114,31.8670485468064,31.8670485468064,31.559274412671,31.6185352707965,24182.3700386972,0.0,1.0
2016-03-28,33.51,33.67,33.2101,33.42,29869,32.0295379965051,32.1824692432804,31.7428874908306,31.943514170194,31249.5981087587,0.0,1.0
2016-03-29,34.4599,34.46,33.4426,33.4426,88329,32.9374716922043,32.9375672742336,31.965115708801,31.965115708801,92411.7229016219,0.0,1.0
2016-03-30,34.39,34.61,34.2893,34.61,14391,32.8706598537694,33.0809403180854,32.7744087503301,33.0809403180854,15056.1775212811,0.0,1.0
2016-03-31,34.56,34.74,34.4201,34.4201,36215,33.0331493034681,33.2051969560904,32.899430044569,32.899430044569,37888.9214740599,0.0,1.0
2016-04-01,34.69,34.69,34.27,34.27,6863,33.1574059414731,33.1574059414731,32.7559614186879,32.7559614186879,7180.22002144064,0.0,1.0
2016-04-04,34.1901,34.5999,34.1901,34.57,22693,32.6795913773295,33.0712865331327,32.6795913773295,33.0427075063916,23741.9106726726,0.0,1.0
2016-04-05,33.9,34.17,33.87,33.98,47257,32.40230791052,32.6603793894533,32.3736333017496,32.4787735339076,49441.3022808131,0.0,1.0
2016-04-06,34.25,34.254,33.8387,33.88,24467,32.736845012841,32.7406682940103,32.3437161265992,32.3831915046731,25597.9080962535,0.0,1.0
2016-04-07,33.67,34.04,33.51,34.04,21999,32.1824692432804,32.5361227514484,32.0295379965051,32.5361227514484,23015.832762884,0.0,1.0
2016-04-08,33.87,34.12,33.76,33.99,48517,32.3736333017496,32.612588374836,32.2684930695916,32.4883317368311,50759.5417135707,0.0,1.0
2016-04-11,33.87,34.385,33.87,34.11,131753,32.3736333017496,32.8658807523076,32.3736333017496,32.6030301719126,137842.857130245,0.0,1.0
2016-04-12,34.19,34.32,33.7801,33.9,32620,32.6794957953002,32.8037524333052,32.2877050574677,32.40230791052,34127.7542036127,0.0,1.0
2016-04-13,34.85,34.9099,34.45,34.45,33772,33.3103371882484,33.3675908237599,32.9280090713101,32.9280090713101,35333.001684991,0.0,1.0
2016-04-14,34.77,35.0019,34.7101,34.82,28471,33.2338715648607,33.4555262906557,33.1766179293492,33.281662579478,29786.980071461,0.0,1.0
2016-04-15,34.79,34.895,34.6873,34.7,10057,33.2529879707077,33.353349101404,33.1548252266837,33.1669641443965,10521.8523613039,0.0,1.0
2016-04-18,35.12,35.18,34.66,34.66,24663,33.5684086671817,33.6257578847225,33.1287313327027,33.1287313327027,25802.9675635714,0.0,1.0
2016-04-19,35.18,35.42,35.08,35.31,22149,33.6257578847225,33.8551547548855,33.5301758554879,33.7500145227274,23172.7660286884,0.0,1.0
2016-04-20,35.31,35.53,35.1544,35.17,25159,33.7500145227274,33.9602949870435,33.6012888852384,33.616199681799,26321.8935624982,0.0,1.0
2016-04-21,34.9788,35.26,34.8801,35.1801,31410,33.4334468419025,33.7022235081101,33.339107379048,33.6258534667517,32861.8258594566,0.0,1.0
2016-04-22,35.29,35.35,35.0,35.14,31167,33.7308981168805,33.7882473344213,33.4537102321002,33.5875250730287,32607.5939688534,0.0,1.0
2016-04-25,35.09,35.11,34.93,35.1065,16071,33.5397340584114,33.5588504642583,33.3868028116361,33.5555050932351,16813.8300982912,0.0,1.0
2016-04-26,35.47,35.555,35.0801,35.14,26514,33.9029457695027,33.9841904943521,33.5302714375171,33.5875250730287,27739.5240635986,0.0,1.0
2016-04-27,35.65,35.691,35.371,35.47,13676,34.074993422125,34.1141820541111,33.8083195605605,33.9029457695027,14308.1289542798,0.0,1.0
2016-04-28,35.11,35.63,35.05,35.49,31009,33.5588504642583,34.0558770162781,33.5015012467175,33.9220621753497,32442.2909288726,0.0,1.0
2016-04-29,34.78,35.05,34.64,35.05,45726,33.2434297677842,33.5015012467175,33.1096149268558,33.5015012467175,47839.5367478355,0.0,1.0
2016-05-02,35.21,35.22,34.82,34.87,29705,33.6544324934929,33.6639906964163,33.281662579478,33.3294535940953,31078.0177381457,0.0,1.0
2016-05-03,34.68,34.9533,34.46,34.9,78802,33.1478477385496,33.4090734244477,32.9375672742336,33.3581282028657,82444.3680794938,0.0,1.0
2016-05-04,34.4,34.6,34.29,34.39,17874,32.8802180566928,33.071382115162,32.7750778245348,32.8706598537694,18700.167953261,0.0,1.0
2016-05-05,34.38,34.6147,34.36,34.55,22822,32.8611016508459,33.0854326734594,32.841985244999,33.0235911005447,23876.8732812645,0.0,1.0
2016-05-06,34.56,34.56,34.19,34.19,16161,33.0331493034681,33.0331493034681,32.6794957953002,32.6794957953002,16907.9900577739,0.0,1.0
2016-05-09,34.63,34.87,34.45,34.47,22024,33.1000567239323,33.3294535940953,32.9280090713101,32.947125477157,23041.9883071848,0.0,1.0
2016-05-10,34.93,35.01,34.6201,34.84,31861,33.3868028116361,33.4632684350237,33.0905941030381,33.3007789853249,33333.671878642,0.0,1.0
2016-05-11,34.49,34.91,34.43,34.8001,13168,32.9662418830039,33.3676864057891,32.9088926654632,33.2626417556603,13776.6482940887,0.0,1.0
2016-05-12,34.35,34.7,34.13,34.54,45739,32.8324270420755,33.1669641443965,32.6221465777595,33.0140328976212,47853.1376308719,0.0,1.0
2016-05-13,34.15,34.4647,34.06,34.41,17165,32.6412629836064,32.9420596296076,32.5552391572953,32.8897762596163,17958.3967168918,0.0,1.0
2016-05-16,34.58,34.67,34.23,34.23,41958,33.0522657093151,33.1382895356262,32.717728606994,32.717728606994,43897.3731108271,0.0,1.0
2016-05-17,33.82,34.47,33.63,34.4,21856,32.3258422871323,32.947125477157,32.1442364315866,32.8802180566928,22866.2230494837,0.0,1.0
2016-05-18,33.89,34.21,33.5714,33.69,24129,32.3927497075965,32.6986122011471,32.0882253624552,32.2015856491274,25244.2851373075,0.0,1.0
2016-05-19,33.54,33.87,33.345,33.67,50101,32.0582126052755,32.3736333017496,31.8718276482681,32.1824692432804,52416.7570004659,0.0,1.0
2016-05-20,34.06,34.06,33.72,33.72,19867,32.5552391572953,32.5552391572953,32.2302602578977,32.2302602578977,20785.2879449164,0.0,1.0
2016-05-23,34.05,34.21,33.9901,34.02,20540,32.5456809543718,32.6986122011471,32.4884273188603,32.5170063456015,21489.3951974925,0.0,1.0
2016-05-24,34.74,34.82,34.15,34.15,22310,33.2051969560904,33.281662579478,32.6412629836064,32.6412629836064,23341.2077339852,0.0,1.0
2016-05-25,34.86,34.97,34.79,34.79,11926,33.3198953911718,33.4250356233299,33.2529879707077,33.2529879707077,12477.2408532276,0.0,1.0
2016-05-26,34.88,34.9899,34.82,34.9,24300,33.3390117970188,33.4440564471476,33.281662579478,33.3581282028657,25423.1890603246,0.0,1.0
2016-05-27,35.06,35.09,34.8,34.8001,23604,33.511059449641,33.5397340584114,33.2625461736311,33.2626417556603,24695.0187069918,0.0,1.0
2016-05-31,35.03,35.23,34.9201,35.17,25737,33.4823848408706,33.6735488993398,33.3773401907418,33.616199681799,26926.6097467315,0.0,1.0
2016-06-01,35.35,35.35,34.9,35.0161,20602,33.7882473344213,33.7882473344213,33.3581282028657,33.469098938807,21554.2609473583,0.0,1.0
2016-06-02,35.39,35.41,35.19,35.2381,10769,33.8264801461151,33.845596551962,33.6353160876459,33.6812910437078,11266.7622629891,0.0,1.0
2016-06-03,35.25,35.38,35.0,35.38,34286,33.6926653051867,33.8169219431916,33.4537102321002,33.8169219431916,35870.7596758143,0.0,1.0
2016-06-06,35.58,35.72,35.43,35.45,20321,34.0080860016608,34.1419008425892,33.8647129578089,33.8838293636558,21260.2726294179,0.0,1.0
2016-06-07,35.83,35.96,35.6312,35.64,31069,34.2470410747472,34.3712977127521,34.0570240006289,34.0654352192015,32505.0642351944,0.0,1.0
2016-06-08,36.14,36.2599,35.92,35.926,23040,34.5433453653744,34.6579482184266,34.3330649010583,34.3387998228124,24104.949627567,0.0,1.0
2016-06-09,35.9501,36.03,35.831,36.03,27635,34.3618350918579,34.4382051332163,34.2479968950395,34.4382051332163,28912.3386700441,0.0,1.0
2016-06-10,35.42,35.66,35.3501,35.54,9191,33.8551547548855,34.0845516250484,33.7883429164505,33.9698531899669,9615.82430672605,0.0,1.0
2016-06-13,35.04,35.48,34.98,35.29,23057,33.4919430437941,33.9125039724262,33.4345938262533,33.7308981168805,24122.7353976915,0.0,1.0
2016-06-14,35.0,35.07,34.8001,34.93,13223,33.4537102321002,33.5206176525645,33.2626417556603,33.3868028116361,13834.1904915503,0.0,1.0
2016-06-15,34.96,35.229,34.93,35.07,12618,33.4154774204064,33.6725930790474,33.3868028116361,33.5206176525645,13201.2263194723,0.0,1.0
2016-06-16,34.94,34.96,34.54,34.76,22617,33.3963610145595,33.4154774204064,33.0140328976212,33.2243133619373,23662.3978179984,0.0,1.0
2016-06-17,34.72,35.0044,34.63,34.8356,17909,33.2325429746544,33.5047588508638,33.1463987100311,33.3431904967704,18710.5898117466,0.04861,1.0
2016-06-20,35.21,35.5,35.09,35.09,12972,33.7015506376031,33.9791266013891,33.5866916181055,33.5866916181055,13552.6143859499,0.0,1.0
2016-06-21,35.12,35.25,34.96,35.25,20654,33.6154063729799,33.7398369774357,33.4622610136497,33.7398369774357,21578.453401743,0.0,1.0
2016-06-22,34.97,35.3599,34.94,35.25,43803,33.4718325986078,33.8450286961256,33.4431178437334,33.7398369774357,45763.5806311875,0.0,1.0
2016-06-23,35.71,35.76,35.27,35.27,18005,34.18012988551,34.2279878103007,33.758980147352,33.758980147352,18810.8866804678,0.0,1.0
2016-06-24,34.41,34.77,33.85,33.86,28876,32.9358238409521,33.2804008994451,32.3998150832964,32.4093866682545,30168.4623040927,0.0,1.0
2016-06-27,33.5306,33.95,33.3554,33.91,21489,32.0940986597335,32.4955309328778,31.9264044912669,32.4572445930452,22450.8272078074,0.0,1.0
2016-06-28,33.92,34.041,33.83,33.83,141756,32.4668161780034,32.5826323559968,32.3806719133801,32.3806719133801,148100.863775417,0.0,1.0
2016-06-29,34.6,34.71,34.2801,34.32,31647,33.1176839551567,33.2229713896962,32.8114889523459,32.8496795763289,33063.4896293677,0.0,1.0
2016-06-30,35.3,35.3,34.5496,34.82,17717,33.7876949022264,33.7876949022264,33.0694431669677,33.3282588242358,18509.9960743042,0.0,1.0
2016-07-01,35.42,35.54,35.2534,35.35,13701,33.902553921724,34.0174129412217,33.7430913163214,33.8355528270171,14314.2437328014,0.0,1.0
2016-07-05,34.94,35.0366,34.7401,34.96,57972,33.4431178437334,33.535579354429,33.2517818604202,33.4622610136497,60566.7715990047,0.0,1.0
2016-07-06,35.34,35.34,34.8862,34.8862,98798,33.8259812420589,33.8259812420589,33.3916227166586,33.3916227166586,103220.104540786,0.0,1.0
2016-07-07,35.3999,35.6599,35.21,35.55,14280,33.8833150359582,34.1321762448697,33.7015506376031,34.0269845261798,14919.159222276,0.0,1.0
2016-07-08,36.23,36.23,35.785,35.785,16433,34.6778523033332,34.6778523033332,34.251916772696,34.251916772696,17168.5254551584,0.0,1.0
2016-07-11,36.7,36.71,36.4,36.4,84165,35.1277167963657,35.1372883813238,34.8405692476215,34.8405692476215,87932.14537415,0.0,1.0
2016-07-12,37.17,37.33,36.88,36.94,34878,35.5775812893981,35.7307266487283,35.3000053256121,35.357434835361,36439.106117265,0.0,1.0
2016-07-13,36.97,37.39,36.9001,37.39,21342,35.3861495902354,35.7881561584772,35.319244211378,35.7881561584772,22297.2476275781,0.0,1.0
2016-07-14,37.02,37.3399,37.0101,37.27,16924,35.4340075150261,35.7402025178369,35.4245316459175,35.6732971389795,17681.5021483053,0.0,1.0
2016-07-15,36.978,37.18,36.9,37.13,18328,35.3938068582019,35.5871528743563,35.3191484955284,35.5392949495656,19148.3438533526,0.0,1.0
2016-07-18,37.08,37.2265,36.9501,37.05,12753,35.4914370247749,35.6316607444116,35.3671021361687,35.4627222699005,13323.8121541797,0.0,1.0
2016-07-19,36.85,37.11,36.7801,37.04,15308,35.2712905707377,35.5201517796493,35.2043851918803,35.4531506849423,15993.1715248321,0.0,1.0
2016-07-20,37.0825,37.2,36.72,36.72,10094,35.4938299210144,35.6062960442725,35.1468599662819,35.1468599662819,10545.7978424128,0.0,1.0
2016-07-21,36.72,37.15,36.6301,37.15,18942,35.1468599662819,35.5584381194819,35.0608114175083,35.5584381194819,19789.8259095485,0.0,1.0
2016-07-22,37.12,37.209,36.77,36.8396,9085,35.5297233646074,35.6149104707349,35.1947178910726,35.2613361223813,9491.63596179118,0.0,1.0
2016-07-25,36.95,37.089,36.86,37.01,6337,35.3670064203191,35.5000514512372,35.2808621556959,35.4244359300679,6620.63809464729,0.0,1.0
2016-07-26,37.3499,37.3499,37.03,37.03,12675,35.749774102795,35.749774102795,35.4435790999842,35.4435790999842,13242.3209483438,0.0,1.0
2016-07-27,37.47,37.559,37.16,37.45,29753,35.8647288381423,35.9499159442697,35.56800970444,35.845585668226,31084.7159902226,0.0,1.0
2016-07-28,37.49,37.52,37.3601,37.45,24278,35.8838720080585,35.912586762933,35.7595371194523,35.845585668226,25364.6601959677,0.0,1.0
2016-07-29,37.52,37.7,37.148,37.43,31358,35.912586762933,36.0848752921794,35.5565238024902,35.8264424983097,32761.5542641549,0.0,1.0
2016-08-01,37.4,37.55,37.22,37.46,27019,35.7977277434353,35.9413015178074,35.6254392141888,35.8551572531841,28228.3447497673,0.0,1.0
2016-08-02,36.93,37.42,36.7701,37.42,39040,35.3478632504028,35.8168709133516,35.1948136069222,35.8168709133516,40787.393279948,0.0,1.0
2016-08-03,37.09,37.11,36.74,36.91,21204,35.501008609733,35.5201517796493,35.1660031361982,35.3287200804865,22153.0708787914,0.0,1.0
2016-08-04,37.18,37.46,37.01,37.01,10857,35.5871528743563,35.8551572531841,35.4244359300679,35.4244359300679,11342.9489969363,0.0,1.0
2016-08-05,37.47,37.58,37.37,37.41,8353,35.8647288381423,35.9700162726818,35.7690129885609,35.8072993283934,8726.87233779214,0.0,1.0
2016-08-08,37.44,37.55,37.41,37.55,4185,35.8360140832678,35.9413015178074,35.8072993283934,35.9413015178074,4372.3166208141,0.0,1.0
2016-08-09,37.5299,37.61,37.415,37.42,13313,35.9220626320415,35.9987310275562,35.8120851208725,35.8168709133516,13908.87722172,0.0,1.0
2016-08-10,37.2323,37.58,37.1539,37.58,7490,35.6372122636873,35.9700162726818,35.5621710376155,35.9700162726818,7825.24527835068,0.0,1.0
2016-08-11,37.43,37.54,37.2301,37.3,20078,35.8264424983097,35.9317299328492,35.6351065149965,35.7020118938539,20976.6721894159,0.0,1.0
2016-08-12,37.35,37.4565,37.2076,37.4124,8596,35.7498698186446,35.8518071984488,35.6135704488407,35.8095965087834,8980.74878674265,0.0,1.0
2016-08-15,37.74,37.8194,37.527,37.527,8507,36.123161632012,36.1991600165796,35.9192868724037,35.9192868724037,8887.76523136571,0.0,1.0
2016-08-16,37.4304,37.76,37.4304,37.76,40992,35.826825361708,36.1423048019283,35.826825361708,36.1423048019283,42826.7629439454,0.0,1.0
2016-08-17,37.42,37.47,37.2499,37.2791,9445,35.8168709133516,35.8647288381423,35.6540582532136,35.6820072812914,9867.7492194956,0.0,1.0
2016-08-18,37.73,37.76,37.4,37.43,75660,36.1135900470538,36.1423048019283,35.7977277434353,35.8264424983097,79046.4696608829,0.0,1.0
2016-08-19,37.67,37.8,37.556,37.59,26279,36.056160537305,36.1805911417608,35.9470444687823,35.9795878576399,27455.2230533748,0.0,1.0
2016-08-22,37.7,37.712,37.5159,37.57,12561,36.0848752921794,36.0963611941292,35.9086624131001,35.9604446877236,13123.2184167374,0.0,1.0
2016-08-23,37.94,38.065,37.8501,37.86,13247,36.3145933311747,36.4342381431515,36.2285447824011,36.2380206515096,13839.9231244742,0.0,1.0
2016-08-24,37.5128,37.9599,37.5128,37.8516,11988,35.9056952217631,36.3336407852414,35.9056952217631,36.2299805201448,12524.5714815578,0.0,1.0
2016-08-25,37.7209,37.7999,37.44,37.44,7821,36.1048799047419,36.1804954259112,35.8360140832678,35.8360140832678,8171.06052362893,0.0,1.0
2016-08-26,37.71,38.05,37.5101,37.8,7910,36.0944468771376,36.4198807657143,35.9031108938244,36.1805911417608,8264.04407900585,0.0,1.0
2016-08-29,37.9001,38.0832,37.8501,37.9699,7406,36.2764027071918,36.4516584277753,36.2285447824011,36.3432123701996,7737.48551821963,0.0,1.0
2016-08-30,38.05,38.1,37.91,38.01,11083,36.4198807657143,36.467738690505,36.2858785763003,36.3815944258817,11579.0645420508,0.0,1.0
2016-08-31,37.78,37.8476,37.5571,37.8338,23124,36.1614479718445,36.2261518861616,35.9480973431276,36.2129430989193,24159.0082532151,0.0,1.0
2016-09-01,37.7608,37.7699,37.48,37.48,3544,36.1430705287249,36.1517806710368,35.8743004231004,35.8743004231004,3702.62607029036,0.0,1.0
2016-09-02,38.24,38.2599,38.02,38.04,7530,36.6017408799189,36.6207883339856,36.3911660108398,36.4103091807561,7867.03564031783,0.0,1.0
2016-09-06,38.361,38.41,38.2,38.41,52247,36.7175570579123,36.7644578242072,36.5634545400863,36.7644578242072,54585.526042455,0.0,1.0
2016-09-07,38.54,38.55,38.31,38.32,215107,36.888888428663,36.8984600136211,36.6687419746258,36.678313559584,224734.984791746,0.0,1.0
2016-09-08,38.6,38.62,38.42,38.51,97553,36.9463179384118,36.9654611083281,36.7740294091654,36.8601736737886,101919.379524559,0.0,1.0
2016-09-09,37.37,38.19,37.37,38.19,32373,35.7690129885609,36.5538829551282,35.7690129885609,36.5538829551282,33821.9846990716,0.0,1.0
2016-09-12,37.81,37.81,37.09,37.25,11368,36.190162726719,36.190162726719,35.501008609733,35.6541539690632,11876.8208710668,0.0,1.0
2016-09-13,37.04,37.5,36.8724,37.5,67530,35.4531506849423,35.8934435930167,35.292730921044,35.8934435930167,70552.5785910576,0.0,1.0
2016-09-14,37.319,37.52,37.19,37.19,26884,35.7201979052744,35.912586762933,35.5967244593144,35.5967244593144,28087.3022781281,0.0,1.0
2016-09-15,37.74,37.7566,37.27,37.27,8940,36.123161632012,36.1390504630425,35.6732971389795,35.6732971389795,9340.14589966021,0.0,1.0
2016-09-16,37.63,37.712,37.51,37.61,2968,36.0178741974725,36.0963611941292,35.9030151779748,35.9987310275562,3100.84485796325,0.0,1.0
2016-09-19,37.9239,38.1999,37.711,37.88,6844,36.2991830793921,36.5633588242367,36.0954040356334,36.2571638214259,7150.33093258105,0.0,1.0
2016-09-20,37.86,38.03,37.79,38.03,10977,36.2380206515096,36.400737595798,36.1710195568027,36.400737595798,11468.3200828378,0.0,1.0
2016-09-21,38.4362,38.4377,37.795,37.97,13774,36.7895353767975,36.7909711145413,36.1758053492817,36.3433080860492,14390.5111433915,0.0,1.0
2016-09-22,38.87,38.87,38.58,38.69,34804,37.2047507322816,37.2047507322816,36.9271747684956,37.0324622030351,36361.7939476257,0.0,1.0
2016-09-23,38.57,38.8248,38.54,38.81,11941,36.9176031835374,37.1614871682708,36.888888428663,37.1473212225327,12475.4678062464,0.0,1.0
2016-09-26,38.2567,38.48,38.2567,38.3742,4323,36.617725426799,36.8314589189142,36.617725426799,36.7301915500571,4516.49336960079,0.0,1.0
2016-09-27,38.26,38.2949,38.0044,38.09,21353,36.6208840498351,36.654288881339,36.3762343383051,36.4581671055468,22308.7399771191,0.0,1.0
2016-09-28,38.62,38.62,38.0901,38.4,7602,36.9654611083281,36.9654611083281,36.4582628213964,36.7548862392491,7942.25829185872,0.0,1.0
2016-09-29,38.06,38.5299,38.06,38.5299,13102,36.4294523506724,36.8792211278553,36.4294523506724,36.8792211278553,13688.4330623432,0.0,1.0
2016-09-30,38.5,38.59,38.0945,38.25,13207,36.8506020888305,36.9367463534537,36.462474318778,36.611312464877,13798.132762507,0.0,1.0
2016-10-03,38.42,38.422,38.211,38.37,122553,36.7740294091654,36.775943726157,36.5739832835403,36.7261714843747,128038.355754033,0.0,1.0
2016-10-04,38.13,38.56,37.9901,38.43,12269,36.4964534453794,36.9080315985793,36.362546971815,36.7836009941235,12818.1487743771,0.0,1.0
2016-10-05,38.41,38.66,38.28,38.3795,16931,36.7644578242072,37.0037474481607,36.6400272197514,36.7352644900849,17688.8154616496,0.0,1.0
2016-10-06,38.47,38.491,38.23,38.2355,46506,36.821887333956,36.8419876623681,36.5921692949607,36.5974336666877,48587.5643411184,0.0,1.0
2016-10-07,38.0,38.29,37.92,38.2,35681,36.3720228409236,36.6495988047096,36.2954501612585,36.5634545400863,37278.0476337557,0.0,1.0
2016-10-10,38.5064,38.67,38.4515,38.4875,8862,36.8567279032037,37.0133190331188,36.8041799017835,36.8386376076328,9258.65469382425,0.0,1.0
2016-10-11,37.6,38.41,37.4736,38.41,8604,35.9891594425981,36.7644578242072,35.8681746087272,36.7644578242072,8989.10685913606,0.0,1.0
2016-10-12,37.5458,37.81,37.53,37.5547,7085,35.9372814521249,36.190162726719,35.9221583478911,35.9458001627377,7402.11786343319,0.0,1.0
2016-10-13,37.09,37.2998,36.8801,37.14,15304,35.501008609733,35.7018204621548,35.3001010414617,35.5488665345237,15988.9924886354,0.0,1.0
2016-10-14,36.84,37.3763,36.84,37.31,13197,35.2617189857796,35.7750430870845,35.2617189857796,35.7115834788121,13787.6851720152,0.0,1.0
2016-10-17,36.82,37.004,36.81,36.9,16236,35.2425758158633,35.418692979093,35.2330042309052,35.3191484955284,16962.7079224702,0.0,1.0
2016-10-18,36.96,37.25,36.95,37.25,23045,35.3765780052772,35.6541539690632,35.3670064203191,35.6541539690632,24076.47228833,0.0,1.0
2016-10-19,37.14,37.26,36.83,36.83,144290,35.5488665345237,35.6637255540214,35.2521474008214,35.2521474008214,150748.283206037,0.0,1.0
2016-10-20,36.95,37.0845,36.68,37.0845,99128,35.3670064203191,35.4957442380061,35.1085736264494,35.4957442380061,103564.875027015,0.0,1.0
2016-10-21,36.64,36.778,36.61,36.68,8102,35.0702872866168,35.2023751590391,35.0415725317424,35.1085736264494,8464.63781644823,0.0,1.0
2016-10-24,36.73,37.066,36.6656,37.0347,6520,35.1564315512401,35.4780368058335,35.0947905441097,35.4480777449145,6811.82900064704,0.0,1.0
2016-10-25,36.44,36.73,36.4,36.7,18380,34.8788555874541,35.1564315512401,34.8405692476215,35.1277167963657,19202.6713239099,0.0,1.0
2016-10-26,35.93,36.48,35.9,36.25,32200,34.390704754589,34.9171419272866,34.3619899997146,34.6969954732495,33641.2413835637,0.0,1.0
2016-10-27,35.37,36.0566,35.31,36.0566,19617,33.8546959969333,34.5118810201591,33.7972664871845,34.5118810201591,20495.0382677444,0.0,1.0
2016-10-28,35.2101,35.6258,35.2,35.5032,8488,33.7016463534527,34.0995371401625,33.691979052645,33.9821895085757,8867.91480943131,0.0,1.0
2016-10-31,35.37,35.419,35.0916,35.36,20025,33.8546959969333,33.9015967632282,33.5882230716988,33.8451244119752,20921.2999598094,0.0,1.0
2016-11-01,35.18,35.44,34.958,35.41,24756,33.6728358827287,33.9216970916403,33.4603466966581,33.8929823367659,25864.0550214752,0.0,1.0
2016-11-02,34.69,35.2074,34.61,35.2074,24799,33.20382821978,33.699062025514,33.1272555401149,33.699062025514,25908.9796605899,0.0,1.0
2016-11-03,34.39,34.69,34.31,34.67,37601,32.9166806710358,33.20382821978,32.8401079913707,33.1846850498637,39283.9850081794,0.0,1.0
2016-11-04,34.47,34.8422,34.17,34.36,21538,32.9932533507009,33.3495077428428,32.7061058019568,32.8879659161614,22502.0204012172,0.0,1.0
2016-11-07,35.46,35.565,34.99,34.99,21440,33.9408402615566,34.041341903617,33.4909757685241,33.4909757685241,22399.6340143976,0.0,1.0
2016-11-08,35.59,35.794,35.33,35.33,10923,34.0652708660124,34.2605311991584,33.8164096571008,33.8164096571008,11411.9030941822,0.0,1.0
2016-11-09,36.9496,36.9496,35.27,35.27,33633,35.3666235569208,35.3666235569208,33.758980147352,33.758980147352,35138.3811010371,0.0,1.0
2016-11-10,37.431,37.6899,36.9054,37.32,23440,35.8273996568055,36.0752079913717,35.3243171514058,35.7211550637702,24489.1521127557,0.0,1.0
2016-11-11,38.4099,38.4099,37.37,37.37,15874,36.7643621083576,36.7643621083576,35.7690129885609,35.7690129885609,16584.5051466674,0.0,1.0
2016-11-14,38.69,39.1499,38.3976,38.69,54433,37.0324622030351,37.4726593952598,36.7525890588591,37.0324622030351,56869.3693239602,0.0,1.0
2016-11-15,39.08,39.16,38.58,38.7,21864,37.4057540164024,37.4823266960675,36.9271747684956,37.0420337879932,22842.6118512496,0.0,1.0
2016-11-16,39.167,39.2999,38.88,38.92,26275,37.4890268055383,37.6162331696319,37.2143223172397,37.2526086570722,27451.0440171781,0.0,1.0
2016-11-17,39.6031,39.7004,39.425,39.425,15565,37.9064436255626,37.9995751472053,37.7359736974582,37.7359736974582,16261.6746004711,0.0,1.0
2016-11-18,39.7689,39.8389,39.5901,39.69,13950,38.0651405041686,38.1321415988755,37.8940005651171,37.9896206988489,14574.388736047,0.0,1.0
2016-11-21,39.99,40.229,39.7405,39.99,29208,38.276768247593,38.5055291280925,38.0379572028874,38.276768247593,30515.3223084201,0.0,1.0
2016-11-22,40.15,40.24,39.87,40.24,35402,38.4299136069232,38.5160578715464,38.1619092280953,38.5160578715464,36986.5598590348,0.0,1.0
2016-11-23,40.46,40.5387,40.014,40.04,27386,38.7266327406255,38.801961114246,38.2997400514925,38.3246261723837,28611.7713208159,0.0,1.0
2016-11-25,40.67,40.67,40.501,40.501,6379,38.9276360247464,38.9276360247464,38.7658762389538,38.7658762389538,6664.5179747128,0.0,1.0
2016-11-28,39.97,40.57,39.9401,40.57,26106,38.2576250776767,38.831920175165,38.2290060386519,38.831920175165,27274.4797378669,0.0,1.0
2016-11-29,40.0,40.246,39.94,39.96,127334,38.2863398325511,38.5218008225213,38.2289103228023,38.2480534927186,133033.348768158,0.0,1.0
2016-11-30,39.96,40.4299,39.811,40.34,37776,38.2480534927186,38.6978222699015,38.1054368768423,38.6117737211278,39466.8178417857,0.0,1.0
2016-12-01,39.42,40.16,39.25,40.16,24895,37.7311879049791,38.4394851918813,37.5684709606908,38.4394851918813,26009.2765293111,0.0,1.0
2016-12-02,39.358,39.4799,39.146,39.32,23565,37.6718440782387,37.7885216988784,37.4689264771262,37.6354720553978,24619.746993903,0.0,1.0
2016-12-05,40.0607,40.0999,39.8,39.8,26286,38.344439353247,38.3819599662829,38.0949081333884,38.0949081333884,27462.5363667191,0.0,1.0
2016-12-06,40.51,40.57,39.95,40.31,38738,38.7744906654162,38.831920175165,38.2384819077604,38.5830589662534,40471.8760470959,0.0,1.0
2016-12-07,40.63,40.7,40.17,40.39,129043,38.8893496849138,38.9563507796208,38.4490567768395,38.6596316459185,134818.841983205,0.0,1.0
2016-12-08,41.31,41.31,40.51,40.51,90751,39.5402174620672,39.5402174620672,38.7744906654162,38.7744906654162,94812.9284720429,0.0,1.0
2016-12-09,41.2343,41.54,41.17,41.26,23178,39.4677605639341,39.7603639161043,39.4062152726532,39.4923595372765,24215.4252418707,0.0,1.0
2016-12-12,40.81,41.31,40.6801,40.98,26094,39.0616382141603,39.5402174620672,38.9373033255541,39.2243551584486,27261.9426292767,0.0,1.0
2016-12-13,40.86,41.15,40.7227,40.85,14313,39.109496138951,39.387072102737,38.9780782774757,39.0999245539928,14953.6362708989,0.0,1.0
2016-12-14,40.47,40.859,40.4101,40.63,12707,38.7362043255836,39.1085389804552,38.6788705316844,38.8893496849138,13275.7532379175,0.0,1.0
2016-12-15,40.98,41.1779,40.48,40.48,24635,39.2243551584486,39.4137768247702,38.7457759105417,38.7457759105417,25737.6391765246,0.0,1.0
2016-12-16,40.67,41.2299,40.63,40.83,29785,39.07200424067,39.6099047858962,39.0335759109521,39.2257175595415,31003.1689835635,0.15083,1.0
2016-12-19,40.96,41.1182,40.68,40.68,15980,39.3506096311247,39.502593675159,39.0816113230994,39.0816113230994,16633.5618719941,0.0,1.0
2016-12-20,41.26,41.309,40.9532,40.97,11278,39.6388221040089,39.6858968079133,39.3440768150727,39.3602167135542,11739.255994515,0.0,1.0
2016-12-21,41.0983,41.344,41.0983,41.28,33216,39.4834755811243,39.7195215964165,39.4834755811243,39.6580362688679,34574.4925619622,0.0,1.0
2016-12-22,40.68,41.2024,40.658,41.1317,21604,39.0816113230994,39.5834853092151,39.0604757417546,39.5155632364388,22487.5763881452,0.0,1.0
2016-12-23,41.0,41.0,40.66,40.66,24493,39.3890379608426,39.3890379608426,39.0623971582405,39.0623971582405,25494.7328492335,0.0,1.0
2016-12-27,41.14,41.2659,41.06,41.06,15646,39.5235371148552,39.6444902826423,39.4466804554194,39.4466804554194,16285.9016926921,0.0,1.0
2016-12-28,40.7276,41.06,40.6201,41.0041,10970,39.1273410354637,39.4466804554194,39.0240648993469,39.3929768646387,11418.6591824641,0.0,1.0
2016-12-29,40.5901,40.7477,40.535,40.7399,12170,38.9952436520585,39.146651271147,38.9423086278721,39.139157746852,12667.7376709742,0.0,1.0
2016-12-30,40.4,40.93,40.34,40.93,17615,38.8126130150742,39.3217883838363,38.7549705204973,39.3217883838363,18335.4313125892,0.0,1.0
2017-01-03,40.54,40.9,40.189,40.74,45768,38.9471121690868,39.2929671365479,38.6099035758123,39.1392538176763,47639.8535517789,0.0,1.0
2017-01-04,41.19,41.22,40.6401,40.71,135684,39.5715725270026,39.600393774291,39.0432790642058,39.1104325703879,141233.304695848,0.0,1.0
2017-01-05,40.57,41.01,40.3783,41.01,30755,38.9759334163752,39.3986450432721,38.7917656462022,39.3986450432721,32012.8407617759,0.0,1.0
2017-01-06,40.26,40.547,40.2405,40.5,8355,38.6781138610615,38.9538371267874,38.6593800503241,38.9086838393689,8696.70897625225,0.0,1.0
2017-01-09,40.02,40.2261,39.85,40.22,45294,38.4475438827542,38.6455458516256,38.2842234814531,38.6396855313436,47146.4675488173,0.0,1.0
2017-01-10,40.57,40.61,39.93,40.02,21542,38.9759334163752,39.0143617460931,38.3610801408889,38.4475438827542,22423.0406662389,0.0,1.0
2017-01-11,40.69,40.69,40.3001,40.58,14898,39.0912184055289,39.0912184055289,38.7166382616037,38.9855404988047,15507.3094348541,0.0,1.0
2017-01-12,40.14,40.53,39.59,40.53,14782,38.5628288719078,38.9375050866573,38.0344393382868,38.9375050866573,15386.5651809648,0.0,1.0
2017-01-13,40.36,40.6352,40.3516,40.48,5772,38.7741846853563,39.0385715938154,38.7661147361155,38.8894696745099,6008.06752973404,0.0,1.0
2017-01-17,39.88,40.44,39.88,40.44,20131,38.3130447287415,38.8510413447921,38.3130447287415,38.8510413447921,20954.332543499,0.0,1.0
2017-01-18,40.19,40.19,39.925,39.9399,20944,38.6108642840552,38.6108642840552,38.3562765996742,38.3705911524941,21800.5832194646,0.0,1.0
2017-01-19,39.85,40.3343,39.7865,40.33,33543,38.2842234814531,38.7494944835125,38.2232185080259,38.7453634380678,34914.8664500813,0.0,1.0
2017-01-20,40.03,40.2591,39.95,40.13,25371,38.4571509651836,38.6772492236429,38.3802943057478,38.5532217894784,26408.6419433268,0.0,1.0
2017-01-23,39.86,39.94,39.66,39.94,18520,38.2938305638826,38.3706872233184,38.1016889152931,38.3706872233184,19277.444672674,0.0,1.0
2017-01-24,40.66,40.77,40.08,40.13,28473,39.0623971582405,39.1680750649647,38.505186377331,38.5532217894784,29637.5098361257,0.0,1.0
2017-01-25,41.1452,41.2299,40.96,40.98,21181,39.5285327977185,39.6099047858962,39.3506096311247,39.3698237959836,22047.2762209454,0.0,1.0
2017-01-26,40.98,41.21,40.8225,41.2,280442,39.3698237959836,39.5907866918615,39.2185122477194,39.5811796094321,291911.724562314,0.0,1.0
2017-01-27,40.9,40.93,40.74,40.83,11297,39.2929671365479,39.3217883838363,39.1392538176763,39.2257175595415,11759.0330705831,0.0,1.0
2017-01-30,40.2611,40.6,39.98,40.6,6804,38.6791706401288,39.0047546636636,38.4091155530363,39.0047546636636,7082.27502985281,0.0,1.0
2017-01-31,40.47,40.5,39.9421,40.22,37298,38.8798625920805,38.9086838393689,38.3727047106286,38.6396855313436,38823.4412203777,0.0,1.0
2017-02-01,40.53,40.82,40.255,40.82,27376,38.9375050866573,39.2161104771121,38.6733103198468,39.2161104771121,28495.6439178793,0.0,1.0
2017-02-02,40.2626,40.56,40.2201,40.56,55174,38.6806117024932,38.9663263339457,38.6397816021679,38.9663263339457,57430.5471042179,0.0,1.0
2017-02-03,41.0672,41.08,40.5701,40.75,21387,39.4535975547686,39.4658946202784,38.9760294871995,39.1488609001057,22261.701361473,0.0,1.0
2017-02-06,40.69,41.08,40.6787,41.08,13073,39.0912184055289,39.4658946202784,39.0803624023836,39.4658946202784,13607.6692335782,0.0,1.0
2017-02-07,40.5814,40.9,40.3798,40.8491,21057,38.9868854903448,39.2929671365479,38.7932067085666,39.2440670869818,21918.2047771327,0.0,1.0
2017-02-08,40.35,40.54,40.0345,40.54,24018,38.7645776029268,38.9471121690868,38.4614741522769,38.9471121690868,25000.3059475316,0.0,1.0
2017-02-09,41.14,41.14,40.5574,40.5574,14913,39.5235371148552,39.5235371148552,38.9638284925141,38.9638284925141,15522.9229159605,0.0,1.0
2017-02-10,41.3,41.4746,41.1374,41.36,20649,39.6772504337268,39.8449900929454,39.5210392734236,39.7348929283036,21493.5180910392,0.0,1.0
2017-02-13,41.43,41.74,41.3632,41.56,57129,39.80214250531,40.0999620606237,39.7379671946811,39.9270345768931,59465.5041417491,0.0,1.0
2017-02-14,41.6899,41.71,41.24,41.24,21988,40.051830577652,40.0711408133352,39.61960793915,39.61960793915,22887.2815044685,0.0,1.0
2017-02-15,41.8,41.8604,41.36,41.36,14752,40.1576045552005,40.2156313330745,39.7348929283036,39.7348929283036,15355.338218752,0.0,1.0
2017-02-16,41.72,41.87,41.4175,41.87,36702,40.0807478957647,40.2248541322068,39.7901336522731,40.2248541322068,38203.0655710843,0.0,1.0
2017-02-17,41.71,41.71,41.39,41.55,35670,40.0711408133352,40.0711408133352,39.7637141755921,39.9174274944636,37128.8580709656,0.0,1.0
2017-02-21,41.91,42.0804,41.7714,41.88,122340,40.2632824619247,40.4269871465229,40.1301282994522,40.2344612146363,127343.551903614,0.0,1.0
2017-02-22,41.72,42.01,41.607,42.01,163718,40.0807478957647,40.3593532862194,39.9721878643116,40.3593532862194,170413.859984927,0.0,1.0
2017-02-23,41.28,41.96,40.921,41.96,151369,39.6580362688679,40.3113178740721,39.3131420096497,40.3113178740721,157559.801439416,0.0,1.0
2017-02-24,41.16,41.2389,40.92,40.92,123504,39.5427512797142,39.6185511600827,39.3121813014068,39.3121813014068,128555.158037469,0.0,1.0
2017-02-27,41.47,41.58,41.13,41.1381,133999,39.8405708350279,39.9462487417521,39.5139300324257,39.5217117691936,139479.390318231,0.0,1.0
2017-02-28,40.86,41.35,40.84,41.25,56133,39.25453880683,39.7252858458742,39.235324641971,39.6292150215794,58428.7689962856,0.0,1.0
2017-03-01,41.87,42.04,41.39,41.5,42096,40.2248541322068,40.3881745335079,39.7637141755921,39.8693920823163,43817.6733769377,0.0,1.0
2017-03-02,41.29,42.46,41.24,42.46,82712,39.6676433512973,40.7916719955458,39.61960793915,40.7916719955458,86094.8166180462,0.0,1.0
2017-03-03,41.41,41.5299,41.1601,41.23,18542,39.782928340451,39.8981172587804,39.5428473505385,39.6100008567205,19300.3444449634,0.0,1.0
2017-03-06,41.08,41.1784,40.8701,41.13,15164,39.4658946202784,39.5604283113844,39.2642419600837,39.5139300324257,15784.1884998072,0.0,1.0
2017-03-07,40.82,41.1287,40.77,40.96,37916,39.2161104771121,39.5126811117099,39.1680750649647,39.3506096311247,39466.7166419605,0.0,1.0
2017-03-08,40.48,41.11,40.46,41.02,24213,38.8894696745099,39.4947158675668,38.870255509651,39.4082521257015,25203.2812019145,0.0,1.0
2017-03-09,40.22,40.63,40.04,40.35,24117,38.6396855313436,39.0335759109521,38.4667580476131,38.7645776029268,25103.3549228337,0.0,1.0
2017-03-10,40.16,40.3387,39.85,40.2957,24139,38.5820430367668,38.7537215997815,38.2842234814531,38.7124111453347,25126.254695123,0.0,1.0
2017-03-13,40.25,40.4599,40.2,40.2,15266,38.6685067786321,38.8701594388267,38.6204713664847,38.6204713664847,15890.3601713305,0.0,1.0
2017-03-14,40.06,40.06,39.58,39.83,9844,38.485972212472,38.485972212472,38.0248322558573,38.2650093165942,10246.6072007453,0.0,1.0
2017-03-15,40.71,40.7835,40.2,40.2,21501,39.1104325703879,39.1810446262445,38.6204713664847,38.6204713664847,22380.3638178814,0.0,1.0
2017-03-16,40.68,41.0,40.68,40.9,7562,39.0816113230994,39.3890379608426,39.0816113230994,39.2929671365479,7871.27627509509,0.0,1.0
2017-03-17,40.98,40.99,40.699,40.81,10310,39.3698237959836,39.3794308784131,39.0998647797154,39.2065033946826,10731.6660137834,0.0,1.0
2017-03-20,40.76,40.8589,40.61,40.61,36183,39.1584679825352,39.2534820277627,39.0143617460931,39.0143617460931,37662.8391248037,0.0,1.0
2017-03-21,39.37,41.0288,39.37,41.0288,19206,37.8230835248384,39.4167063582395,37.8230835248384,39.4167063582395,19991.5012086057,0.0,1.0
2017-03-22,39.38,39.38,39.01,39.28,33594,37.8326906072678,37.8326906072678,37.4772285573773,37.7366197829731,34967.952285843,0.0,1.0
2017-03-23,39.5456,39.82,39.28,39.28,34435,37.9917838922999,38.2554022341647,37.7366197829731,37.7366197829731,35843.3481265405,0.0,1.0
2017-03-24,39.85,40.03,39.57,39.81,11180,38.2842234814531,38.4571509651836,38.0152251734278,38.2457951517352,11637.2479179533,0.0,1.0
2017-03-27,39.86,39.9,39.1,39.34,13727,38.2938305638826,38.3322588936005,37.5636922992426,37.7942622775499,14288.4170098162,0.0,1.0
2017-03-28,40.22,40.25,39.699,39.84,24751,38.6396855313436,38.6685067786321,38.139156536768,38.2746163990236,25763.2847242632,0.0,1.0
2017-03-29,40.32,40.34,40.0101,40.16,25689,38.7357563556384,38.7549705204973,38.438032871149,38.5820430367668,26739.647742782,0.0,1.0
2017-03-30,40.65,40.72,40.37,40.37,13640,39.052790075811,39.1200396528173,38.7837917677857,38.7837917677857,14197.8588193992,0.0,1.0
2017-03-31,40.86,41.03,40.584,40.59,27335,39.25453880683,39.417859208131,38.9893833317765,38.9951475812342,28452.9670695218,0.0,1.0
2017-04-03,40.26,40.97,40.1512,40.871,23092,38.6781138610615,39.3602167135542,38.5735888042289,39.2651065975024,24036.4337138979,0.0,1.0
2017-04-04,40.21,40.51,40.01,40.17,39632,38.6300784489142,38.9182909217984,38.4379368003247,38.5916501191963,41252.89888053,0.0,1.0
2017-04-05,39.59,40.561,39.5,40.45,12695,38.0344393382868,38.9672870421887,37.9479755964215,38.8606484272215,13214.2095096974,0.0,1.0
2017-04-06,40.0,40.0,39.43,39.4301,26259,38.4283297178952,38.4283297178952,37.8807260194152,37.8808220902395,27332.9600248244,0.0,1.0
2017-04-07,39.85,39.98,39.75,39.75,11791,38.2842234814531,38.4091155530363,38.1881526571584,38.1881526571584,12273.2370483531,0.0,1.0
2017-04-10,39.6776,40.0755,39.543,39.73,13330,38.118597380369,38.5008631902377,37.9892860508683,38.1689384922994,13875.1802098674,0.0,1.0
2017-04-11,39.99,39.99,39.44,39.6,10676,38.4187226354657,38.4187226354657,37.8903331018447,38.0440464207163,11112.6349527791,0.0,1.0
2017-04-12,39.44,39.97,39.3901,39.97,32132,37.8903331018447,38.3995084706068,37.8423937605216,38.3995084706068,33446.1583273413,0.0,1.0
2017-04-13,39.11,39.54,39.08,39.39,22114,37.573299381672,37.9864039261394,37.5444781343836,37.8422976896973,23018.4347457621,0.0,1.0
2017-04-17,39.52,39.5642,39.17,39.23,18031,37.9671897612805,38.0096530656187,37.6309418762489,37.6885843708257,18768.4451886061,0.0,1.0
2017-04-18,39.68,39.71,39.42,39.6607,94546,38.120903080152,38.1497243274405,37.8711189369857,38.1023614110632,98412.8123122376,0.0,1.0
2017-04-19,39.94,40.126,39.8,39.83,12567,38.3706872233184,38.5493789565066,38.2361880693057,38.2650093165942,13080.974470923,0.0,1.0
2017-04-20,40.65,40.65,40.15,40.2219,11568,39.052790075811,39.052790075811,38.5724359543373,38.6415108770052,12041.1166292383,0.0,1.0
2017-04-21,40.45,40.5991,40.35,40.55,11903,38.8606484272215,39.003890026245,38.7645776029268,38.9567192515163,12389.8177072807,0.0,1.0
2017-04-24,41.23,41.2919,40.65,40.65,38973,39.6100008567205,39.6694686969589,39.052790075811,39.052790075811,40566.9466105899,0.0,1.0
2017-04-25,41.77,41.9,41.5,41.67,33908,40.1287833079121,40.2536753794952,39.8693920823163,40.0327124836173,35294.7944903364,0.0,1.0
2017-04-26,41.88,42.07,41.62,41.62,38495,40.2344612146363,40.4169957807963,39.98467707147,39.98467707147,40069.3970126667,0.0,1.0
2017-04-27,41.84,42.16,41.83,41.93,10784,40.1960328849184,40.5034595226615,40.1864258024889,40.2824966267836,11225.052016745,0.0,1.0
2017-04-28,41.41,41.8235,41.41,41.79,15563,39.782928340451,40.1801811989098,39.782928340451,40.147997472771,16199.5070972368,0.0,1.0
2017-05-01,41.98,42.0599,41.5,41.62,14645,40.330532038931,40.4072926275425,39.8693920823163,39.98467707147,15243.9620535265,0.0,1.0
2017-05-02,41.525,41.91,41.42,41.91,41958,39.89340978839,40.2632824619247,39.7925354228805,40.2632824619247,43674.029350759,0.0,1.0
2017-05-03,41.36,41.45,41.1201,41.44,11980,39.7348929283036,39.8213566701689,39.5044190208206,39.8117495877394,12469.9669102935,0.0,1.0
2017-05-04,41.3,41.65,41.18,41.65,10122,39.6772504337268,40.0134983187584,39.5619654445731,40.0134983187584,10535.9770505835,0.0,1.0
2017-05-05,41.51,41.51,41.11,41.42,13519,39.8789991647457,39.8789991647457,39.4947158675668,39.7925354228805,14071.9100718078,0.0,1.0
2017-05-08,41.2812,41.4699,41.2101,41.4699,21472,39.6591891187594,39.8404747642036,39.5908827626858,39.8404747642036,22350.1777544091,0.0,1.0
2017-05-09,41.46,41.5432,41.2922,41.48,21708,39.8309637525984,39.9108946784116,39.6697569094318,39.8501779174573,22595.8298571494,0.0,1.0
2017-05-10,41.6,41.659,41.2301,41.35,96789,39.965462906611,40.0221446929449,39.6100969275448,39.7252858458742,100747.548187011,0.0,1.0
2017-05-11,41.46,41.64,41.08,41.5933,27671,39.8309637525984,40.0038912363289,39.4658946202784,39.9590261613833,28802.7090463047,0.0,1.0
2017-05-12,41.2701,41.541,41.2294,41.28,4842,39.6485252572627,39.9087811202771,39.6094244317747,39.6580362688679,5040.03170113864,0.0,1.0
2017-05-15,41.56,41.6825,41.5,41.53,23403,39.9270345768931,40.0447213366542,39.8693920823163,39.8982133296047,24360.1532221701,0.0,1.0
2017-05-16,41.72,41.7325,41.3368,41.73,14609,40.0807478957647,40.0927567488015,39.7126044970673,40.0903549781942,15206.4896988712,0.0,1.0
2017-05-17,40.43,41.11,40.257,41.11,26740,38.8414342623626,39.4947158675668,38.6752317363327,39.4947158675668,27833.6323189689,0.0,1.0
2017-05-18,40.6,40.72,40.05,40.05,36660,39.0047546636636,39.1200396528173,38.4763651300426,38.4763651300426,38159.3478239865,0.0,1.0
2017-05-19,40.6,40.9,40.59,40.9,5834,39.0047546636636,39.2929671365479,38.9951475812342,39.2929671365479,6072.60325164041,0.0,1.0
2017-05-22,41.05,41.1024,40.64,40.64,40477,39.43707337299,39.4874144849204,39.0431829933815,39.0431829933815,42132.4583161893,0.0,1.0
2017-05-23,41.21,41.2694,40.76,41.04,92622,39.5907866918615,39.6478527614926,39.1584679825352,39.4274662905605,96410.1231356596,0.0,1.0
2017-05-24,41.13,41.28,40.95,41.175,164832,39.5139300324257,39.6580362688679,39.3410025486952,39.5571619033584,171573.421181761,0.0,1.0
2017-05-25,41.3144,41.49,41.091,41.26,18206,39.6910846324252,39.8597849998868,39.4764624109508,39.6388221040089,18950.6024681805,0.0,1.0
2017-05-26,41.3,41.35,41.09,41.12,54666,39.6772504337268,39.7252858458742,39.4755017027079,39.5043229499963,56901.770544082,0.0,1.0
2017-05-30,40.9111,41.25,40.8828,41.17,7983,39.3036309980446,39.6292150215794,39.2764429547692,39.5523583621436,8309.49464481407,0.0,1.0
2017-05-31,40.98,41.0648,40.4745,40.77,13476,39.3698237959836,39.4512918549856,38.8841857791737,39.1680750649647,14027.1514259695,0.0,1.0
2017-06-01,41.75,41.75,41.11,41.11,8660,40.1095691430531,40.1095691430531,39.4947158675668,39.4947158675668,9014.18309208192,0.0,1.0
2017-06-02,42.2,42.5766,41.78,41.78,11884,40.5418878523794,40.9036905766734,40.1383903903415,40.1383903903415,12370.0406312127,0.0,1.0
2017-06-05,41.91,42.31,41.91,42.25,9475,40.2632824619247,40.6475657591037,40.2632824619247,40.5899232645268,9862.51556552842,0.0,1.0
2017-06-06,42.0272,42.2399,41.73,41.73,20850,40.3758774679981,40.580220111273,40.0903549781942,40.0903549781942,21702.7387378647,0.0,1.0
2017-06-07,42.1817,42.1874,42.0,42.0,9771,40.5243068915335,40.5297829285183,40.34974620379,40.34974620379,10170.6215926943,0.0,1.0
2017-06-08,42.78,42.867,42.13,42.13,15229,41.0990986332889,41.1826802504253,40.4746382753731,40.4746382753731,15851.8469179348,0.0,1.0
2017-06-09,42.59,43.4799,42.39,43.0,23437,40.9165640671289,41.7714983325278,40.7244224185394,41.3104544467373,24395.5437793446,0.0,1.0
2017-06-12,42.312,42.57,42.15,42.57,17137,40.6494871755895,40.89734990227,40.4938524402321,40.89734990227,17837.8817146661,0.0,1.0
2017-06-13,42.56,42.6499,42.381,42.61,11505,40.8877428198405,40.9741104908815,40.7157760443529,40.9357782319879,11975.5400085915,0.0,1.0
2017-06-14,42.29,42.5068,42.0901,42.38,18778,40.6283515942447,40.8366331413157,40.4363060164795,40.71481533611,19545.9965477037,0.0,1.0
2017-06-15,42.16,42.29,41.98,42.02,8140,40.5034595226615,40.6283515942447,40.330532038931,40.3689603686489,8472.91574706084,0.0,1.0
2017-06-16,42.04,42.16,41.95,42.16,12190,40.3881745335079,40.5034595226615,40.3017107916426,40.5034595226615,12688.5556457827,0.0,1.0
2017-06-19,42.57,42.7,42.47,42.52,10017,40.89734990227,41.0222419738531,40.8012790779752,40.8493144901226,10426.6826828389,0.0,1.0
2017-06-20,42.17,42.67,42.17,42.67,15398,40.513066605091,40.9934207265647,40.513066605091,40.9934207265647,16027.7588050667,0.0,1.0
2017-06-21,42.45,42.5703,42.23,42.23,7120,40.7820649131163,40.8976381147429,40.5707090996679,40.5707090996679,7411.19903182716,0.0,1.0
2017-06-22,42.4,42.5239,42.26,42.28,53720,40.7340295009689,40.8530612522701,40.5995303469563,40.6187445118152,55917.0803356398,0.0,1.0
2017-06-23,42.84,42.9299,42.31,42.42,8278,41.1567411278658,41.2431087989067,40.6475657591037,40.7532436658279,8616.5597732395,0.0,1.0
2017-06-26,42.87,43.2599,42.81,43.2599,17972,41.1855623751542,41.5601425190794,41.1279198805773,41.5601425190794,18707.032162921,0.0,1.0
2017-06-27,42.23,43.0499,42.23,42.84,10932,40.5707090996679,41.3583937880604,40.5707090996679,41.1567411278658,11379.1050303279,0.0,1.0
2017-06-28,43.25,43.3,42.76,42.76,17565,41.5506315074742,41.5986669196216,41.07988446843,41.07988446843,18283.386375568,0.0,1.0
2017-06-29,42.9294,43.5,42.6275,43.5,10888,41.2426284447853,41.790808568211,40.9525906262394,41.790808568211,11333.3054857492,0.0,1.0
2017-06-30,42.71,43.0344,42.71,42.81,14113,41.0318490562826,41.3435028102947,41.0318490562826,41.1279198805773,14690.2039236203,0.0,1.0
2017-07-03,42.92,42.96,42.76,42.96,15725,41.2335977873016,41.2720261170195,41.07988446843,41.2720261170195,16368.1326931857,0.0,1.0
2017-07-05,42.89,43.01,42.5601,42.9,17012,41.2047765400131,41.3200615291668,40.8878388906648,41.2143836224426,17707.7693721129,0.0,1.0
2017-07-06,42.26,42.76,42.26,42.76,6836,40.5995303469563,41.07988446843,40.5995303469563,41.07988446843,7115.58378954641,0.0,1.0
2017-07-07,42.98,43.0,42.23,42.23,22551,41.2912402818784,41.3104544467373,40.5707090996679,40.5707090996679,23473.3074953279,0.0,1.0
2017-07-10,42.81,43.06,42.54,43.01,9790,41.1279198805773,41.3680969413142,40.8685286549816,41.3200615291668,10190.3986687624,0.0,1.0
2017-07-11,42.99,43.0688,42.84,42.9191,11843,41.3008473643079,41.3765511738521,41.1567411278658,41.2327331498829,12327.3637828552,0.0,1.0
2017-07-12,43.51,43.698,43.385,43.385,36015,41.8004156506405,41.9810288003146,41.6803271202721,41.6803271202721,37487.9681364123,0.0,1.0
2017-07-13,43.45,43.5979,43.25,43.44,14685,41.7427731560637,41.8848619051956,41.5506315074742,41.7331660736342,15285.5980031435,0.0,1.0
2017-07-14,43.7,43.84,43.4119,43.4119,7818,41.9829502168005,42.1174493708131,41.7061701720074,41.7061701720074,8137.74635264393,0.0,1.0
2017-07-17,43.57,43.81,43.57,43.7724,14819,41.8580581452174,42.0886281235247,41.8580581452174,42.0525054935899,15425.0784343605,0.0,1.0
2017-07-18,43.7,43.76,43.37,43.41,6517,41.9829502168005,42.0405927113774,41.6659164966279,41.7043448263458,6783.53709135079,0.0,1.0
2017-07-19,44.23,44.25,43.83,43.83,53107,42.4921255855626,42.5113397504216,42.1078422883837,42.1078422883837,55279.0094077592,0.0,1.0
2017-07-20,44.2,44.22,44.06,44.1824,15634,42.4633043382742,42.4825185031332,42.3288051842616,42.4463958731983,16273.410907807,0.0,1.0
2017-07-21,44.02,44.13,43.87,43.87,10688,42.2903768545437,42.3960547612679,42.1462706181016,42.1462706181016,11125.1257376641,0.0,1.0
2017-07-24,44.4,44.41,43.8801,43.91,5062,42.6554459868637,42.6650530692932,42.1559737713553,42.1846989478195,5269.02942403218,0.0,1.0
2017-07-25,44.5,44.6,44.357,44.57,12309,42.7515168111584,42.8475876354532,42.6141355324169,42.8187663881647,12812.4225958933,0.0,1.0
2017-07-26,44.44,44.68,44.44,44.54,19599,42.6938743165816,42.9244442948889,42.6938743165816,42.7899451408763,20400.5744135928,0.0,1.0
2017-07-27,43.86,44.67,43.6294,44.53,6623,42.1366635356721,42.9148372124595,41.9151242148484,42.7803380584468,6893.87235783586,0.0,1.0
2017-07-28,44.05,44.06,43.62,43.72,29344,42.3191981018321,42.3288051842616,41.9060935573647,42.0021643816595,30544.132639036,0.0,1.0
2017-07-31,43.91,44.04,43.7601,44.04,20555,42.1846989478195,42.3095910194026,42.0406887822017,42.3095910194026,21395.6736094392,0.0,1.0
2017-08-01,43.86,44.12,43.73,44.08,11692,42.1366635356721,42.3864476788384,42.0117714640889,42.3480193491205,12170.188073051,0.0,1.0
2017-08-02,43.36,44.0999,43.1744,44.0999,24897,41.6563094141984,42.3671374431552,41.4780019643074,42.3671374431552,25915.2559403653,0.0,1.0
2017-08-03,43.44,43.57,43.297,43.35,16354,41.7331660736342,41.8580581452174,41.5957847948927,41.6467023317689,17022.8580009131,0.0,1.0
2017-08-04,43.408,43.52,43.2759,43.41,8076,41.7024234098599,41.81002273307,41.5755138509665,41.7043448263458,8406.29822767362,0.0,1.0
2017-08-07,43.79,43.8253,43.49,43.53,8262,42.0694139586658,42.1033269596418,41.7812014857816,41.8196298154995,8599.9053933927,0.0,1.0
2017-08-08,43.56,44.2218,43.56,43.86,15319,41.8484510627879,42.4842477779705,41.8484510627879,42.1366635356721,15945.5278045731,0.0,1.0
2017-08-09,43.09,43.43,42.9901,43.43,16138,41.3969181886026,41.7235589912047,41.3009434351322,41.7235589912047,16798.0238729813,0.0,1.0
2017-08-10,42.26,42.94,42.2541,42.94,11210,40.5995303469563,41.2528119521605,40.5938621683229,41.2528119521605,11668.4748801661,0.0,1.0
2017-08-11,42.39,42.516,42.17,42.26,17752,40.7244224185394,40.8454716571508,40.513066605091,40.5995303469563,18478.0344400275,0.0,1.0
2017-08-14,43.25,43.2927,42.7101,42.81,7380,41.5506315074742,41.591653749448,41.0319451271069,41.1279198805773,7681.8327043377,0.0,1.0
2017-08-15,43.09,43.3368,43.08,43.3263,14774,41.3969181886026,41.634020982962,41.3873111061731,41.6239335464111,15378.2379910414,0.0,1.0
2017-08-16,43.045,43.3076,42.99,42.99,22348,41.35368631767,41.605968302268,41.3008473643079,41.3008473643079,23262.0050510215,0.0,1.0
2017-08-17,42.17,43.06,42.17,42.73,8755,40.513066605091,41.3680969413142,40.513066605091,41.0510632211416,9113.06847242231,0.0,1.0
2017-08-18,42.22,42.47,41.99,41.99,16800,40.5611020172384,40.8012790779752,40.3401391213605,40.3401391213605,17487.0988391427,0.0,1.0
2017-08-21,42.18,42.3799,41.94,42.2,38073,40.5226736875205,40.7147192652857,40.2921037092131,40.5418878523794,39630.1377442072,0.0,1.0
2017-08-22,42.81,42.89,42.49,42.49,25508,41.1279198805773,41.2047765400131,40.8204932428342,40.8204932428342,26551.2450707651,0.0,1.0
2017-08-23,42.78,42.78,42.49,42.49,8800,41.0990986332889,41.0990986332889,40.8204932428342,40.8204932428342,9159.90891574145,0.0,1.0
2017-08-24,42.92,42.98,42.705,42.91,6729,41.2335977873016,41.2912402818784,41.0270455150679,41.2239907048721,7004.20762432092,0.0,1.0
2017-08-25,42.79,43.0,42.64,43.0,12296,41.1087057157184,41.3104544467373,40.9645994792763,41.3104544467373,12798.8909122678,0.0,1.0
2017-08-28,43.04,43.14,42.77,42.89,6606,41.3488827764552,41.44495360075,41.0894915508595,41.2047765400131,6876.17707924864,0.0,1.0
2017-08-29,43.39,43.41,42.59,42.59,12214,41.6851306614868,41.7043448263458,40.9165640671289,40.9165640671289,12713.537215553,0.0,1.0
2017-08-30,43.8,43.85,43.26,43.26,6834,42.0790210410953,42.1270564532426,41.5602385899037,41.5602385899037,7113.50199206556,0.0,1.0
2017-08-31,44.3,44.35,43.81,43.99,54556,42.5593751625689,42.6074105747163,42.0886281235247,42.2615556072553,56787.2716826353,0.0,1.0
2017-09-01,44.49,44.55,44.24,44.37,6355,42.7419097287289,42.7995522233058,42.5017326679921,42.6266247395753,6614.91149540192,0.0,1.0
2017-09-05,44.13,44.67,43.95,44.6,21689,42.3960547612679,42.9148372124595,42.2231272775374,42.8475876354532,22576.0527810814,0.0,1.0
2017-09-06,44.14,44.3683,43.88,44.36,40904,42.4056618436974,42.6249915355622,42.155877700531,42.6170176571458,42576.9220783508,0.0,1.0
2017-09-07,44.01,44.06,43.7993,44.04,6735,42.2807697721142,42.3288051842616,42.0783485453252,42.3095910194026,7010.45301676348,0.0,1.0
2017-09-08,44.03,44.22,43.87,44.09,30422,42.2999839369731,42.4825185031332,42.1462706181016,42.35762643155,31666.2214812144,0.0,1.0
2017-09-11,44.38,44.5,44.17,44.17,9904,42.6362318220047,42.7515168111584,42.4344830909858,42.4344830909858,10309.0611251708,0.0,1.0
2017-09-12,44.62,44.67,44.41,44.645,8851,42.8668018003121,42.9148372124595,42.6650530692932,42.8908195063858,9212.99475150312,0.0,1.0
2017-09-13,44.76,44.78,44.35,44.4197,26919,43.0013009543247,43.0205151191837,42.6074105747163,42.6743719392497,28019.953193505,0.0,1.0
2017-09-14,44.63,44.7799,44.6,44.7394,10654,42.8764088827416,43.0204190483594,42.8475876354532,42.98151036452,11089.7351804897,0.0,1.0
2017-09-15,44.69,44.78,44.46,44.49,27809,42.9340513773184,43.0205151191837,42.7130884814405,42.7419097287289,28946.3530724834,0.0,1.0
2017-09-18,45.47,45.47,44.8,44.8,18973,43.6966135451579,43.6966135451579,43.0527443770194,43.0527443770194,19743.001573988,0.01375,1.0
2017-09-19,45.28,45.56,45.28,45.56,59372,43.5140237810589,43.7831034334153,43.5140237810589,43.7831034334153,61781.5574474685,0.0,1.0
2017-09-20,45.43,45.439,45.23,45.43,12541,43.6581735948213,43.666822583647,43.4659738431382,43.6581735948213,13049.9648310433,0.0,1.0
2017-09-21,45.4,45.53,45.1701,45.53,13096,43.6293436320688,43.7542734706628,43.4084100175091,43.7542734706628,13627.4889902992,0.0,1.0
2017-09-22,45.64,45.69,45.36,45.36,30508,43.8599833340886,43.9080332720093,43.5909036817322,43.5909036817322,31746.1388298755,0.0,1.0
2017-09-25,45.35,45.65,45.05,45.65,16240,43.581293694148,43.8695933216727,43.2929940666233,43.8695933216727,16899.085308679,0.0,1.0
2017-09-26,45.57,45.65,45.33,45.33,16253,43.7927134209995,43.8695933216727,43.5620737189797,43.5620737189797,16912.6129015985,0.0,1.0
2017-09-27,46.87,47.0,45.81,45.81,49355,45.0420118069398,45.1669416455338,44.0233531230192,44.0233531230192,51358.0268109513,0.0,1.0
2017-09-28,47.21,47.23,46.561,46.98,229051,45.3687513848011,45.3879713599694,44.7450631905893,45.1477216703655,238346.821985112,0.0,1.0
2017-09-29,47.42,47.464,47.18,47.22,76852,45.5705611240683,45.6128450694386,45.3399214220486,45.3783613723852,79970.9670038545,0.0,1.0
2017-10-02,48.06,48.06,47.4,47.61,105912,46.1856003294543,46.1856003294543,45.5513411489,45.7531508881673,110210.340099311,0.0,1.0
2017-10-03,48.15,48.35,47.7944,48.35,95283,46.2720902177117,46.4642899693949,45.9303590592192,46.4642899693949,99149.9720115061,0.0,1.0
2017-10-04,48.09,48.239,47.89,48.18,67298,46.2144302922068,46.3576191072107,46.0222305405237,46.3009201804642,70029.226792086,0.0,1.0
2017-10-05,47.99,48.188,47.963,48.07,57780,46.1183304163652,46.3086081705315,46.092383449888,46.1952103170385,60124.947606864,0.0,1.0
2017-10-06,48.016,48.09,47.81,47.81,71653,46.1433163840841,46.2144302922068,45.9453506398504,45.9453506398504,74560.9704201214,0.0,1.0
2017-10-09,47.99,48.14,47.81,47.81,24816,46.1183304163652,46.2624802301276,45.9453506398504,45.9453506398504,25823.134299272,0.0,1.0
2017-10-10,48.11,48.23,47.776,48.18,27028,46.2336502673751,46.348970118385,45.9126766820643,46.3009201804642,28124.90626373,0.0,1.0
2017-10-11,48.15,48.2137,47.96,47.98,27640,46.2720902177117,46.3333058386228,46.0895004536128,46.1087204287811,28761.7437150177,0.0,1.0
2017-10-12,48.05,48.18,47.94,48.0,23720,46.1759903418702,46.3009201804642,46.0702804784445,46.1279404039494,24682.6541577503,0.0,1.0
2017-10-13,47.55,48.09,47.55,47.994,21246,45.6954909626624,46.2144302922068,45.6954909626624,46.1221744113989,22108.2491667607,0.0,1.0
2017-10-16,47.85,48.11,47.644,47.91,18371,45.9837905901871,46.2336502673751,45.7858248459534,46.041450515692,19116.5699634077,0.0,1.0
2017-10-17,47.59,47.97,47.5,47.71,17922,45.733930912999,46.0991104411969,45.6474410247416,45.8492507640089,18649.3477156493,0.0,1.0
2017-10-18,47.94,48.1099,47.751,48.0073,23155,46.0702804784445,46.2335541674993,45.8886517131039,46.1349556948858,24094.724157787,0.0,1.0
2017-10-19,47.6,47.73,47.2,47.69,9792,45.7435409005832,45.8684707391772,45.3591413972169,45.8300307888406,10189.3992206025,0.0,1.0
2017-10-20,48.1,48.32,48.0078,48.06,37740,46.224040279791,46.4354600066424,46.135436194265,46.1856003294543,39271.6428294054,0.0,1.0
2017-10-23,47.7101,48.19,47.7001,48.19,11541,45.8493468638847,46.3105301680484,45.8397368763006,46.3105301680484,12009.3807603118,0.0,1.0
2017-10-24,48.0,48.18,47.8305,47.96,57271,46.1279404039494,46.3009201804642,45.965051114398,46.0895004536128,59595.2903148616,0.0,1.0
2017-10-25,47.72,47.99,47.29,47.93,16030,45.858860751593,46.1183304163652,45.4456312854743,46.0606704908603,16680.5626538254,0.0,1.0
2017-10-26,47.64,48.06,47.57,47.75,33645,45.7819808509198,46.1856003294543,45.7147109378307,45.8876907143455,35010.4510597601,0.0,1.0
2017-10-27,48.2,48.2,47.4248,47.6,16714,46.3201401556325,46.3201401556325,45.5751739181087,45.7435409005832,17392.3221582057,0.0,1.0
2017-10-30,47.54,47.97,47.23,47.97,20698,45.6858809750782,46.0991104411969,45.3879713599694,46.0991104411969,21538.0090959998,0.0,1.0
2017-10-31,48.08,48.3078,47.59,47.59,19656,46.2048203046227,46.4237358217897,45.733930912999,45.733930912999,20453.7204942976,0.0,1.0
2017-11-01,47.38,48.4077,47.07,48.3048,23796,45.5321211737317,46.5197395977554,45.2342115586229,46.4208528255145,24761.7385471259,0.0,1.0
2017-11-02,47.83,47.85,47.2704,47.2704,14457,45.9645706150188,45.9837905901871,45.4267957098094,45.4267957098094,15043.7239105647,0.0,1.0
2017-11-03,47.69,48.02,47.57,47.78,29093,45.8300307888406,46.1471603791177,45.7147109378307,45.916520677098,30273.7123697904,0.0,1.0
2017-11-06,47.53,47.8434,47.45,47.69,26380,45.6762709874941,45.9774479983815,45.5993910868208,45.8300307888406,27450.607785896,0.0,1.0
2017-11-07,47.0365,47.71,46.92,47.71,16432,45.202018100216,45.8492507640089,45.0900617448605,45.8492507640089,17098.8774502594,0.0,1.0
2017-11-08,46.9489,46.967,46.49,46.96,68327,45.1178346089788,45.1352286865061,44.6768322787418,45.1285016951972,71099.9878008686,0.0,1.0
2017-11-09,46.56,46.8091,46.0431,46.68,78820,44.7441021918309,44.9834869825523,44.2473619336059,44.8594220428408,82018.836455054,0.0,1.0
2017-11-10,46.55,46.83,46.49,46.58,25201,44.7344922042468,45.0035718566031,44.6768322787418,44.7633221669992,26223.7591665036,0.0,1.0
2017-11-13,46.37,46.41,46.11,46.298,19883,44.561512427732,44.5999523780686,44.3116527505439,44.492320517126,20689.9330783537,0.0,1.0
2017-11-14,46.35,46.39,46.1,46.17,17699,44.5422924525636,44.5807324029003,44.3020427629597,44.3693126760488,18417.2974678762,0.0,1.0
2017-11-15,46.32,46.46,45.78,46.0,17817,44.5134624898112,44.6480023159894,43.9945231602667,44.2059428871182,18540.0863882225,0.0,1.0
2017-11-16,47.35,47.46,46.56,46.56,23055,45.5032912109793,45.609001074405,44.7441021918309,44.7441021918309,23990.6657507139,0.0,1.0
2017-11-17,47.1864,47.3254,46.78,47.13,16054,45.3460718141025,45.4796506415222,44.9555219186824,45.2918714841278,16705.5366715229,0.0,1.0
2017-11-20,47.631,47.64,47.326,47.326,10630,45.773331862094,45.7819808509198,45.4802272407773,45.4802272407773,11061.4086718755,0.0,1.0
2017-11-21,48.32,48.41,47.9019,47.91,16302,46.4354600066424,46.5219498948998,46.0336664257488,46.041450515692,16963.6015210643,0.0,1.0
2017-11-22,48.17,48.6,48.13,48.6,10652,46.2913101928801,46.7045396589988,46.2528702425434,46.7045396589988,11084.3015214315,0.0,1.0
2017-11-24,48.12,48.37,47.831,48.37,6329,46.2432602549593,46.4835099445632,45.9655316137772,46.4835099445632,6585.85658365943,0.0,1.0
2017-11-27,48.12,48.43,48.05,48.2,57962,46.2432602549593,46.5411698700681,46.1759903418702,46.3201401556325,60314.333907737,0.0,1.0
2017-11-28,48.98,48.99,48.2,48.38,12167,47.0697191871967,47.0793291747809,46.3201401556325,46.4931199321473,12660.7863885897,0.0,1.0
2017-11-29,48.65,49.1,48.55,49.06,16588,46.7525895969195,47.1850390382066,46.656489721078,47.14659908787,17261.2085652935,0.0,1.0
2017-11-30,49.0,49.16,48.73,48.89,72394,47.088939162365,47.2426989637115,46.8294694975928,46.9832292989393,75332.0432165336,0.0,1.0
2017-12-01,48.26,49.11,47.16,49.11,26813,46.3778000811375,47.1946490257907,45.3207014468803,47.1946490257907,27901.1806885227,0.0,1.0
2017-12-04,47.72,49.44,47.72,49.07,56048,45.858860751593,47.5117786160679,45.858860751593,47.1562090754541,58322.6559963571,0.0,1.0
2017-12-05,47.5,48.1253,47.5,48.1,12415,45.6474410247416,46.2483535483789,45.6474410247416,46.224040279791,12918.8512381311,0.0,1.0
2017-12-06,47.36,47.69,47.0701,47.6,11633,45.5129011985634,45.8300307888406,45.2343076584987,45.7435409005832,12105.1144948191,0.0,1.0
2017-12-07,47.91,48.12,47.5741,47.5741,25637,46.041450515692,46.2432602549593,45.7186510327402,45.7186510327402,26677.4538213425,0.0,1.0
2017-12-08,47.77,48.24,47.74,48.24,16673,45.9069106895138,46.3585801059692,45.8780807267613,46.3585801059692,17349.6582113057,0.0,1.0
2017-12-11,47.54,47.99,47.53,47.99,10763,45.6858809750782,46.1183304163652,45.6762709874941,46.1183304163652,11199.8063532827,0.0,1.0
2017-12-12,47.45,47.8,47.38,47.66,8590,45.5993910868208,45.9357406522663,45.5321211737317,45.8012008260881,8938.61716758327,0.0,1.0
2017-12-13,47.91,48.16,47.5,47.5,22647,46.041450515692,46.2817002052959,45.6474410247416,45.6474410247416,23566.1074498554,0.0,1.0
2017-12-14,47.27,48.1,47.27,48.03,14381,45.426411310306,46.224040279791,45.426411310306,46.1567703667019,14964.6395211892,0.0,1.0
2017-12-15,48.34,48.43,47.64,47.64,20959,46.4546799818107,46.5411698700681,45.7819808509198,45.7819808509198,21809.6015384607,0.0,1.0
2017-12-18,48.82,49.07,48.65,48.65,55048,46.9950111437175,47.2356656456824,46.8313660823813,46.8313660823813,57185.7159854992,0.08226,1.0
2017-12-19,48.41,49.08,48.41,49.08,24212,46.6003377604949,47.245291825761,46.6003377604949,47.245291825761,25152.2408705295,0.0,1.0
2017-12-20,48.75,48.8,48.42,48.75,14583,46.9276278831673,46.9757587835603,46.6099639405735,46.9276278831673,15149.3114412247,0.0,1.0
2017-12-21,48.97,49.07,48.72,48.95,25992,47.1394038448964,47.2356656456824,46.8987493429315,47.1201514847393,27001.3648069884,0.0,1.0
2017-12-22,48.91,49.07,48.77,48.87,16536,47.0816467644249,47.2356656456824,46.9468802433245,47.0431420441105,17178.1536029686,0.0,1.0
2017-12-26,48.87,48.87,48.8,48.8,4885,47.0431420441105,47.0431420441105,46.9757587835603,46.9757587835603,5074.70248854025,0.0,1.0
2017-12-27,48.97,49.15,48.62,48.62,10491,47.1394038448964,47.3126750863112,46.8024875421455,46.8024875421455,10898.4040547136,0.0,1.0
2017-12-28,49.23,49.23,48.88,49.16,15800,47.38968452694,47.38968452694,47.0527682241891,47.3223012663898,16413.572020253,0.0,1.0
2017-12-29,48.72,49.54,48.7,49.54,27769,46.8987493429315,47.6880961093766,46.8794969827743,47.6880961093766,28847.3722424308,0.0,1.0
2018-01-02,48.81,49.12,48.6,48.71,87552,46.9853849636389,47.2837965460754,46.7832351819883,46.8891231628529,90951.965665645,0.0,1.0
2018-01-03,48.9,49.22,48.78,48.78,143200,47.0720205843463,47.3800583468614,46.9565064234031,46.9565064234031,148760.981854445,0.0,1.0
2018-01-04,49.13,49.29,48.85,49.16,136156,47.293422726154,47.4474416074116,47.0238896839533,47.3223012663898,141443.437467694,0.0,1.0
2018-01-05,49.44,49.45,48.97,49.36,35715,47.5918343085906,47.6014604886692,47.1394038448964,47.5148248679618,37101.944601477,0.0,1.0
2018-01-08,49.26,49.49,48.91,49.36,17257,47.4185630671758,47.6399652089836,47.0816467644249,47.5148248679618,17927.1526806017,0.0,1.0
2018-01-09,49.27,49.62,49.27,49.32,27677,47.4281892472544,47.7651055500053,47.4281892472544,47.4763201476474,28751.7995445913,0.0,1.0
2018-01-10,49.43,49.56,49.07,49.19,82157,47.582208128512,47.7073484695338,47.2356656456824,47.3511798066256,85347.4580042992,0.0,1.0
2018-01-11,50.4,50.44,49.55,49.67,94293,48.515947596136,48.5544523164504,47.6977222894552,47.8132364503983,97954.743449729,0.0,1.0
2018-01-12,50.63,50.88,50.34,50.49,16327,48.7373497379438,48.9780042399087,48.4581905156644,48.6025832168434,16961.0373654855,0.0,1.0
2018-01-16,49.75,50.91,49.6,50.8,31070,47.8902458910271,49.0068827801445,47.7458531898481,48.9009947992799,32276.5621942571,0.0,1.0
2018-01-17,50.19,50.4,49.76,50.0,15889,48.3137978144854,48.515947596136,47.8998720711057,48.1309003929921,16506.028217076,0.0,1.0
2018-01-18,50.03,50.22,50.01,50.05,5506,48.1597789332279,48.3426763547212,48.1405265730707,48.1790312933851,5719.81819895653,0.0,1.0
2018-01-19,50.99,50.99,50.08,50.17,26770,49.0838922207733,49.0838922207733,48.2079098336209,48.2945454543283,27809.577403935,0.0,1.0
2018-01-22,51.14,51.14,50.84,51.01,55389,49.2282849219523,49.2282849219523,48.9394995195943,49.1031445809305,57539.9582677085,0.0,1.0
2018-01-23,51.48,51.48,50.97,51.15,16275,49.5555750446246,49.5555750446246,49.0646398606161,49.2379111020309,16907.0180145328,0.0,1.0
2018-01-24,51.16,51.62,50.93,51.38,22836,49.2475372821095,49.690341565725,49.0261351403017,49.4593132438387,23722.8057376265,0.0,1.0
2018-01-25,51.14,51.4,50.98,51.4,25692,49.2282849219523,49.4785656039959,49.0742660406947,49.4785656039959,26689.714705338,0.0,1.0
2018-01-26,51.41,51.42,51.04,51.19,15339,49.4881917840745,49.4978179641531,49.1320231211663,49.2764158223453,15934.6696973836,0.0,1.0
2018-01-29,51.18,51.51,51.09,51.28,22734,49.2667896422667,49.5844535848604,49.1801540215593,49.3630514430527,23616.8447030653,0.0,1.0
2018-01-30,51.13,51.14,50.69,50.76,13317,49.2186587418737,49.2282849219523,48.7951068184154,48.8624900789656,13834.1480122601,0.0,1.0
2018-01-31,50.88,51.32,50.82,51.31,15044,48.9780042399087,49.4015561633671,48.9202471594372,49.3919299832885,15628.2137640941,0.0,1.0
2018-02-01,50.98,51.19,50.49,50.49,32712,49.0742660406947,49.2764158223453,48.6025832168434,48.6025832168434,33982.3270839568,0.0,1.0
2018-02-02,50.11,50.66,49.87,50.66,21127,48.2367883738567,48.7662282781796,48.0057600519703,48.7662282781796,21947.4389918915,0.0,1.0
2018-02-05,48.21,50.14,48.21,49.58,63891,46.407814158923,48.2656669140925,46.407814158923,47.7266008296909,66372.1221484801,0.0,1.0
2018-02-06,48.72,48.99,46.81,47.35,86297,46.8987493429315,47.1586562050536,45.0601489479192,45.5799626721635,89648.2294070743,0.0,1.0
2018-02-07,48.95,49.35,48.77,48.86,27571,47.1201514847393,47.5051986878832,46.9468802433245,47.0335158640319,28641.6831753415,0.0,1.0
2018-02-08,47.5,49.01,47.5,48.91,28033,45.7243553733425,47.1779085652108,45.7243553733425,47.0816467644249,29121.6243318831,0.0,1.0
2018-02-09,47.62,48.14,46.21,47.96,40226,45.8398695342857,46.3404308983728,44.4825781432033,46.167159656958,41788.1232966264,0.0,1.0
2018-02-12,48.43,48.59,47.37,47.99,10218,46.6195901206521,46.7736090019097,45.5992150323207,46.1960381971938,10614.8024622117,0.0,1.0
2018-02-13,48.67,48.67,47.9,47.9,18328,46.8506184425385,46.8506184425385,46.1094025764864,46.1094025764864,19039.7435434935,0.0,1.0
2018-02-14,49.81,49.82,48.3,48.3,116703,47.9480029714987,47.9576291515773,46.4944497796304,46.4944497796304,121235.006043012,0.0,1.0
2018-02-15,50.27,50.37,49.65,50.08,41800,48.3908072551142,48.4870690559002,47.7939840902411,48.2079098336209,43423.2474966188,0.0,1.0
2018-02-16,50.73,50.92,50.05,50.05,30934,48.8336115387298,49.0165089602231,48.1790312933851,48.1790312933851,32135.2808148422,0.0,1.0
2018-02-20,50.21,50.78,50.04,50.39,21975,48.3330501746427,48.8817424391228,48.1694051133065,48.5063214160574,22828.3699458899,0.0,1.0
2018-02-21,50.42,51.12,50.16,50.16,12215,48.5351999562932,49.2090325617951,48.2849192742497,48.2849192742497,12689.3533055311,0.0,1.0
2018-02-22,50.22,50.93,50.22,50.7,8395,48.3426763547212,49.0261351403017,48.3426763547212,48.804732998494,8721.00867784964,0.0,1.0
2018-02-23,51.05,51.05,50.35,50.64,10955,49.1416493012449,49.1416493012449,48.467816695743,48.7469759180224,11380.4228785995,0.0,1.0
2018-02-26,51.42,51.44,50.93,51.27,18474,49.4978179641531,49.5170703243103,49.0261351403017,49.3534252629741,19191.41325963,0.0,1.0
2018-02-27,50.6,51.38,50.6,51.29,8708,48.708471197708,49.4593132438387,48.708471197708,49.3726776231313,9046.16361723818,0.0,1.0
2018-02-28,49.81,50.96,49.8,50.78,9855,47.9480029714987,49.0550136805375,47.9383767914201,48.8817424391228,10237.7058392148,0.0,1.0
2018-03-01,49.54,49.77,49.03,49.71,18420,47.6880961093766,47.9094982511843,47.197160925368,47.8517411707127,19135.3162413329,0.0,1.0
2018-03-02,50.59,50.6,49.12,49.12,12358,48.6988450176294,48.708471197708,47.2837965460754,47.2837965460754,12837.9065206511,0.0,1.0
2018-03-05,50.48,50.65,49.97,50.63,16123,48.5929570367648,48.756602098101,48.1020218527563,48.7373497379438,16749.1152963633,0.0,1.0
2018-03-06,51.16,51.16,50.29,50.95,10588,49.2475372821095,49.2475372821095,48.4100596152714,49.0453875004589,10999.1709209139,0.0,1.0
2018-03-07,51.73,51.74,50.63,50.63,17655,49.7962295465896,49.8058557266682,48.7373497379438,48.7373497379438,18340.6084821245,0.0,1.0
2018-03-08,51.51,51.85,51.26,51.85,25292,49.5844535848604,49.9117437075328,49.3437990828955,49.9117437075328,26274.1812364709,0.0,1.0
2018-03-09,52.73,52.74,51.58,51.9,50939,50.7588475544494,50.7684737345281,49.6518368454106,49.9598746079258,52917.1484265614,0.0,1.0
2018-03-12,52.76,53.05,52.54,53.05,38840,50.7877260946852,51.0668853169646,50.5759501329561,51.0668853169646,40348.2998270018,0.0,1.0
2018-03-13,52.26,52.96,52.26,52.95,35228,50.3064170907553,50.9802496962572,50.3064170907553,50.9706235161786,36596.0326031313,0.0,1.0
2018-03-14,52.07,52.66,51.9,52.66,16022,50.123519669262,50.6914642938993,49.9598746079258,50.6914642938993,16644.1930954743,0.0,1.0
2018-03-15,51.65,51.97,51.54,51.85,10813,49.7192201059608,50.027257868476,49.6133321250962,49.9117437075328,11232.9084971516,0.0,1.0
2018-03-16,51.77,52.01,51.6,51.75,9463,49.834734266904,50.0657625887904,49.6710892055678,49.8154819067468,9830.48303972496,0.0,1.0
2018-03-19,51.55,51.55,50.87,51.52,19192,49.6416330945273,49.6416330945273,48.9868065086053,49.6127436863249,19929.7955833985,0.0194,1.0
2018-03-20,51.79,51.9,51.65,51.9,9746,49.8727483601468,49.9786761902225,49.7379311218688,49.9786761902225,10120.664222374,0.0,1.0
2018-03-21,51.94,52.21,51.31,51.31,33642,50.017195401159,50.277200074981,49.4105178289078,49.4105178289078,34935.2950717327,0.0,1.0
2018-03-22,50.74,51.86,50.74,51.67,19076,48.8616190730614,49.9401569792859,48.8616190730614,49.7571907273371,19809.3362103434,0.0,1.0
2018-03-23,49.53,51.25,49.5,51.25,19314,47.6964129422296,49.3527390125029,47.6675235340272,49.3527390125029,20056.4856136807,0.0,1.0
2018-03-26,50.51,50.66,49.52,50.14,16499,48.640133610176,48.7845806511882,47.6867831394955,48.2838309090126,17133.2689313512,0.0,1.0
2018-03-27,49.27,50.8,49.0,50.8,18193,47.4460380711418,48.9193978894663,47.1860333973199,48.9193978894663,18892.3911551047,0.0,1.0
2018-03-28,49.06,49.49,48.66,49.49,10815,47.2438122137247,47.6578937312931,46.8586201043589,47.6578937312931,11230.7596516494,0.0,1.0
2018-03-29,49.55,50.04,49.23,49.23,13418,47.7156725476979,48.1875328816711,47.4075188602052,47.4075188602052,13933.8264452919,0.0,1.0
2018-04-02,48.13,49.55,47.96,49.17,89523,46.3482405594491,47.7156725476979,46.1845339129686,47.3497400438004,92964.5211553035,0.0,1.0
2018-04-03,48.52,48.69,48.22,48.44,24604,46.7238028660808,46.8875095125613,46.4349087840564,46.6467644442076,25549.8484021434,0.0,1.0
2018-04-04,49.23,49.26,47.62,48.0,34603,47.4075188602052,47.4364082684077,45.8571206200076,46.2230531239052,35933.2386709222,0.0,1.0
2018-04-05,49.72,49.75,49.39,49.71,24659,47.8793791941784,47.9082686023809,47.5615957039516,47.8697493914443,25606.9627600575,0.0,1.0
2018-04-06,48.59,49.41,48.13,49.41,22194,46.7912114852198,47.5808553094199,46.3482405594491,47.5808553094199,23047.2010826358,0.0,1.0
2018-04-09,48.56,49.32,48.56,48.91,17159,46.7623220770174,47.4941870848126,46.7623220770174,47.0993651727125,17818.6412263201,0.0,1.0
2018-04-10,49.56,49.69,49.0,49.18,29267,47.7253023504321,47.850489785976,47.1860333973199,47.3593698465345,30392.1075103858,0.0,1.0
2018-04-11,49.7,49.81,49.45,49.45,20558,47.8601195887101,47.9660474187858,47.6193745203565,47.6193745203565,21348.3085454099,0.0,1.0
2018-04-12,50.23,50.5,49.84,50.02,26506,48.3704991336199,48.6305038074419,47.9949368269882,48.1682732762028,27524.9667430993,0.0,1.0
2018-04-13,49.72,50.14,49.58,50.14,12668,47.8793791941784,48.2838309090126,47.7445619559004,48.2838309090126,13154.9942919181,0.0,1.0
2018-04-16,50.11,50.34,49.81,50.04,13970,48.2549415008102,48.4764269636955,47.9660474187858,48.1875328816711,14507.0469101749,0.0,1.0
2018-04-17,51.0,51.07,50.4,50.54,49141,49.1119939441492,49.1794025632883,48.5342057801004,48.6690230183785,51030.1211319189,0.0,1.0
2018-04-18,51.02,51.36,50.97,51.26,47101,49.1312535496175,49.4586668425785,49.0831045359468,49.3623688152371,48911.6976747423,0.0,1.0
2018-04-19,50.76,51.11,50.7,50.86,15161,48.8808786785297,49.2179217742248,48.8230998621248,48.9771767058712,15743.8323697324,0.0,1.0
2018-04-20,50.56,50.9,50.38,50.67,21486,48.6882826238468,49.0156959168078,48.5149461746321,48.7942104539224,22311.983529851,0.0,1.0
2018-04-23,50.13,50.78,50.07,50.78,18960,48.2742011062785,48.900138283998,48.2164222898736,48.900138283998,19688.8768372882,0.0,1.0
2018-04-24,49.7,50.62,49.32,50.29,18982,47.8601195887101,48.7460614402517,47.4941870848126,48.4282779500248,19711.7225804539,0.0,1.0
2018-04-25,49.67,49.77,49.16,49.35,19014,47.8312301805077,47.9275282078492,47.3401102410662,47.523076493015,19744.9527523311,0.0,1.0
2018-04-26,49.84,50.1,49.63,49.63,18710,47.9949368269882,48.245311698076,47.7927109695711,47.7927109695711,19429.266119497,0.0,1.0
2018-04-27,49.94,50.22,49.83,50.22,6263,48.0912348543297,48.3608693308858,47.985307024254,48.3608693308858,6503.76770210634,0.0,1.0
2018-04-30,49.51,50.25,49.51,49.89,5384,47.6771533367613,48.3897587390882,47.6771533367613,48.0430858406589,5590.97641835232,0.0,1.0
2018-05-01,49.81,49.99,49.14,49.64,35137,47.9660474187858,48.1393838680004,47.3208506355979,47.8023407723053,36487.7671641243,0.0,1.0
2018-05-02,50.02,50.37,49.72,49.72,12045,48.1682732762028,48.505316371898,47.8793791941784,47.8793791941784,12508.0443831823,0.0,1.0
2018-05-03,49.79,50.27,49.5,50.04,8401,47.9467878133175,48.4090183445565,47.6675235340272,48.1875328816711,8723.95856065709,0.0,1.0
2018-05-04,50.53,50.66,49.62,49.62,28907,48.6593932156443,48.7845806511882,47.783081166837,47.783081166837,30018.2680767664,0.0,1.0
2018-05-07,50.99,51.14,50.69,50.84,12257,49.1023641414151,49.2468111824273,48.8134700593907,48.9579171004029,12728.1942718693,0.0,1.0
2018-05-08,51.16,51.16,50.84,50.89,8358,49.2660707878956,49.2660707878956,48.9579171004029,49.0060661140736,8679.30551719699,0.0,1.0
2018-05-09,51.38,51.46,50.8,51.19,12813,49.4779264480468,49.55496486992,48.9193978894663,49.294960196098,13305.568508237,0.0,1.0
2018-05-10,51.64,51.82,51.31,51.4,25614,49.7283013191346,49.9016377683493,49.4105178289078,49.4971860535151,26598.6757020201,0.0,1.0
2018-05-11,51.7,51.87,51.5,51.64,40877,49.7860801355395,49.94978678202,49.5934840808566,49.7283013191346,42448.4292446114,0.0,1.0
2018-05-14,51.58,51.96,51.5,51.8,7550,49.6705225027298,50.0364550066273,49.5934840808566,49.882378162881,7840.24367729568,0.0,1.0
2018-05-15,51.52,51.63,51.02,51.48,12533,49.6127436863249,49.7186715164005,49.1312535496175,49.5742244753883,13014.8045043108,0.0,1.0
2018-05-16,52.28,52.36,51.61,51.61,10850,50.34460869412,50.4216471159932,49.6994119109322,49.6994119109322,11267.1051521402,0.0,1.0
2018-05-17,52.61,52.66,52.28,52.57,127179,50.6623921843469,50.7105411980176,50.34460869412,50.6238729734103,132068.125911892,0.0,1.0
2018-05-18,52.91,53.03,52.62,52.75,37830,50.9512862663713,51.0668438991811,50.672021987081,50.7972094226249,39284.2938161716,0.0,1.0
2018-05-21,53.0,53.33,52.79,53.1,33871,51.0379544909786,51.3557379812055,50.8357286335615,51.1342525183201,35173.0984892294,0.0,1.0
2018-05-22,52.45,53.3,52.4,53.3,54339,50.5083153406005,51.326848573003,50.4601663269298,51.326848573003,56427.9471762345,0.0,1.0
2018-05-23,52.47,52.73,52.09,52.09,36093,50.5275749460688,50.7779498171566,50.1616424421712,50.1616424421712,37480.5185489581,0.0,1.0
2018-05-24,52.83,52.86,52.34,52.41,45672,50.8742478444981,50.9031372527006,50.4023875105249,50.4697961296639,47427.7628118475,0.0,1.0
2018-05-25,52.88,52.93,52.57,52.57,11214,50.9223968581689,50.9705458718396,50.6238729734103,50.6238729734103,11645.0983572442,0.0,1.0
2018-05-29,52.99,53.01,52.38,52.56,29953,51.0283246882445,51.0475842937128,50.4409067214615,50.6142431706762,31104.479320005,0.0,1.0
2018-05-30,53.81,53.95,53.08,53.08,68632,51.8179685124445,51.9527857507226,51.1149929128518,51.1149929128518,71270.4111337957,0.0,1.0
2018-05-31,53.69,54.0,53.37,53.77,53637,51.7024108796348,52.0009347643933,51.394257192142,51.7794493015079,55698.9602806766,0.0,1.0
2018-06-01,54.12,54.38,53.67,53.86,86847,52.1164923972031,52.3668672682909,51.6831512741665,51.8661175261153,90185.6480320659,0.0,1.0
2018-06-04,54.39,54.39,53.81,54.34,60092,52.376497071025,52.376497071025,51.8179685124445,52.3283480573543,62402.1090140467,0.0,1.0
2018-06-05,54.93,54.94,54.43,54.79,54298,52.896506418669,52.9061362214031,52.4150162819616,52.7616891803909,56385.3710185167,0.0,1.0
2018-06-06,55.3,55.3,54.86,54.92,42136,53.2528091198324,53.2528091198324,52.8290977995299,52.8868766159348,43755.8288194081,0.0,1.0
2018-06-07,54.82,55.35,54.42,55.34,42279,52.7905785885934,53.3009581335031,52.4053864792275,53.291328330769,43904.3261499846,0.0,1.0
2018-06-08,55.21,55.23,54.85,54.9,13964,53.1661408952251,53.1854005006934,52.8194679967958,52.8676170104665,14500.8162529479,0.0,1.0
2018-06-11,55.11,55.34,54.88,55.25,48940,53.0698428678836,53.291328330769,52.8483574049982,53.2046601061617,50821.3941148147,0.0,1.0
2018-06-12,55.5,55.52,55.08,55.37,38018,53.4454051745153,53.4646647799836,53.0409534596812,53.3202177389714,39479.5210759507,0.0,1.0
2018-06-13,55.56,55.79,55.41,55.57,24263,53.5031839909202,53.7246694538056,53.358736949908,53.5128137936544,25195.7393830762,0.0,1.0
2018-06-14,55.92,55.92,55.53,55.67,17662,53.8498568893495,53.8498568893495,53.4742945827178,53.6091118209958,18340.9779905161,0.0,1.0
2018-06-15,55.99,55.99,55.55,55.73,24599,53.9172655084885,53.9172655084885,53.4935541881861,53.6668906374007,25544.6561877876,0.0,1.0
2018-06-18,56.5,56.5,55.78,55.88,63623,54.40838544793,54.40838544793,53.7150396510715,53.8113376784129,66068.8507921303,0.0,1.0
2018-06-19,56.36,56.42,55.69,56.39,87081,54.273568209652,54.3313470260569,53.6283714264641,54.3024576178544,90428.6436639186,0.0,1.0
2018-06-20,57.13,57.22,56.76,56.87,48837,55.0150630201813,55.1017312447886,54.6587603190179,54.7646881490935,50714.4344990847,0.0,1.0
2018-06-21,56.26,57.35,56.16,57.35,47295,54.1772701823105,55.2269186803325,54.080972154969,55.2269186803325,49113.1555917483,0.0,1.0
2018-06-22,55.84,56.58,55.5,56.58,48236,53.7728184674763,54.4854238698032,53.4454051745153,54.4854238698032,50090.3303335146,0.0,1.0
2018-06-25,54.38,55.75,54.21,55.75,50136,52.3668672682909,53.686150242869,52.2031606218104,53.686150242869,52063.371788728,0.0,1.0
2018-06-26,54.95,55.09,54.44,54.57,59406,52.9157660241373,53.0505832624153,52.4246460846958,52.5498335202397,61689.7372044274,0.0,1.0
2018-06-27,53.6,54.98,53.6,54.85,34613,51.6157426550274,52.9446554323397,51.6157426550274,52.8194679967958,35943.6230996339,0.0,1.0
2018-06-28,53.9,54.04,53.16,53.39,68060,51.9046367370518,52.0394539753299,51.192031334725,51.4135167976103,70676.4218114894,0.0,1.0
2018-06-29,54.03,54.45,53.9,54.19,42336,52.0298241725958,52.4342758874299,51.9046367370518,52.1839010163421,43963.517393641,0.0,1.0
2018-07-02,54.61,54.64,53.49,53.65,229429,52.5883527311763,52.6172421393787,51.5098148249518,51.6638916686982,238248.909488513,0.0,1.0
2018-07-03,54.78,55.11,54.65,54.96,75640,52.7520593776568,53.0698428678836,52.6268719421129,52.9253958268714,78547.8187749199,0.0,1.0
2018-07-05,55.68,55.68,54.83,54.97,100277,53.61874162373,53.61874162373,52.8002083913275,52.9350256296056,104131.935791812,0.0,1.0
2018-07-06,56.21,56.32,55.83,55.83,111747,54.1291211686398,54.2350489987154,53.7631886647422,53.7631886647422,116042.875524074,0.0,1.0
2018-07-09,56.78,56.78,56.24,56.62,307446,54.6780199244862,54.6780199244862,54.1580105768422,54.5239430807398,319265.106968192,0.0,1.0
2018-07-10,56.23,56.99,55.87,56.98,44858,54.1483807741081,54.8802457819032,53.8017078756788,54.8706159791691,46582.4703147192,0.0,1.0
2018-07-11,55.82,56.2,55.67,55.69,662967,53.753558862008,54.1194913659056,53.6091118209958,53.6283714264641,688453.354967641,0.0,1.0
2018-07-12,56.11,56.31,55.71,56.3,88710,54.0328231412983,54.2254191959812,53.6476310319324,54.2157893932471,92120.2671010464,0.0,1.0
2018-07-13,56.15,56.37,56.0,56.24,29641,54.0713423522349,54.2831980123861,53.9268953112227,54.1580105768422,30780.4851442015,0.0,1.0
2018-07-16,55.83,56.05,55.51,56.05,43419,53.7631886647422,53.9750443248934,53.4550349772495,53.9750443248934,45088.1510231127,0.0,1.0
2018-07-17,56.44,56.45,55.64,55.64,37433,54.3506066315252,54.3602364342593,53.5802224127934,53.5802224127934,38872.0319963191,0.0,1.0
2018-07-18,56.45,56.54,55.95,56.46,70268,54.3602364342593,54.4469046588666,53.878746297552,54.3698662369935,72969.3036710216,0.0,1.0
2018-07-19,56.87,56.92,56.3,56.42,110356,54.7646881490935,54.8128371627642,54.2157893932471,54.3313470260569,114598.401490284,0.0,1.0
2018-07-20,56.63,57.15,56.63,56.67,43276,54.533572883474,55.0343226256496,54.533572883474,54.5720920944105,44939.6536925361,0.0,1.0
2018-07-23,56.81,56.99,56.45,56.66,44578,54.7069093326886,54.8802457819032,54.3602364342593,54.5624622916764,46291.706310793,0.0,1.0
2018-07-24,55.81,57.25,55.58,57.01,39908,53.7439290592739,55.1306206529911,53.5224435963885,54.8995053873715,41442.1781024525,0.0,1.0
2018-07-25,56.29,56.4,55.94,55.94,25357,54.2061595905129,54.3120874205886,53.8691164948178,53.8691164948178,26331.7958841307,0.0,1.0
2018-07-26,56.39,56.86,56.22,56.34,18834,54.3024576178544,54.7550583463593,54.1387509713739,54.2543086041837,19558.0330355215,0.0,1.0
2018-07-27,54.6,56.3,54.39,56.17,59101,52.5787229284421,54.2157893932471,52.376497071025,54.0906019577032,61373.0121287222,0.0,1.0
2018-07-30,53.44,54.56,53.44,54.56,53386,51.4616658112811,52.5402037175055,51.4616658112811,52.5402037175055,55438.3111200142,0.0,1.0
2018-07-31,54.36,54.57,53.5,53.59,23797,52.3476076628226,52.5498335202397,51.519444627686,51.6061128522933,24711.8250051133,0.0,1.0
2018-08-01,54.86,54.86,54.39,54.39,24538,52.8290977995299,52.8290977995299,52.376497071025,52.376497071025,25481.3111726466,0.0,1.0
2018-08-02,55.25,55.26,54.51,54.51,24467,53.2046601061617,53.2142899088958,52.4920547038348,52.4920547038348,25407.5817287938,0.0,1.0
2018-08-03,54.57,55.02,54.37,54.92,84442,52.5498335202397,52.9831746432763,52.3572374655567,52.8868766159348,87688.1929269142,0.0,1.0
2018-08-06,55.14,55.16,54.51,54.51,21215,53.0987322760861,53.1179918815543,52.4920547038348,52.4920547038348,22030.5655117653,0.0,1.0
2018-08-07,55.49,55.62,55.3,55.35,56525,53.4357753717812,53.5609628073251,53.2528091198324,53.3009581335031,58697.9832926011,0.0,1.0
2018-08-08,55.42,55.53,55.03,55.41,45623,53.3683667526422,53.4742945827178,52.9928044460104,53.358736949908,47376.8791111604,0.0,1.0
2018-08-09,55.66,55.96,55.24,55.24,73133,53.5994820182617,53.8883761002861,53.1950303034275,53.1950303034275,75944.4424969093,0.0,1.0
2018-08-10,55.89,56.13,55.48,55.49,28065,53.8209674811471,54.0520827467666,53.4261455690471,53.4357753717812,29143.8991792455,0.0,1.0
2018-08-13,55.32,55.99,55.11,55.8,45631,53.2720687253007,53.9172655084885,53.0698428678836,53.7342992565397,47385.1866541297,0.0,1.0
2018-08-14,55.81,55.9334,55.3324,55.55,39480,53.7439290592739,53.8627608250133,53.284009680691,53.4935541881861,40997.7245535939,0.0,1.0
2018-08-15,54.77,55.55,54.64,55.55,46064,52.7424295749226,53.4935541881861,52.6172421393787,53.4935541881861,47834.8324173442,0.0,1.0
2018-08-16,55.3,55.52,55.05,55.17,31634,53.2528091198324,53.4646647799836,53.0120640514787,53.1276216842885,32850.1017864333,0.0,1.0
2018-08-17,55.67,55.7,55.05,55.25,25301,53.6091118209958,53.6380012291983,53.0120640514787,53.2046601061617,26273.6430833455,0.0,1.0
2018-08-20,55.73,55.93,55.31,55.83,18175,53.6668906374007,53.8594866920837,53.2624389225666,53.7631886647422,18873.6991834237,0.0,1.0
2018-08-21,56.47,56.69,55.88,55.88,40588,54.3794960397276,54.5913516998788,53.8113376784129,53.8113376784129,42148.3192548447,0.0,1.0
2018-08-22,57.2,57.23,56.42,56.48,25666,55.0824716393203,55.1113610475228,54.3313470260569,54.3891258424617,26652.6747313207,0.0,1.0
2018-08-23,57.38,57.48,56.93,57.02,46787,55.255808088535,55.3521061158764,54.8224669654984,54.9091351901057,48585.6266131964,0.0,1.0
2018-08-24,57.79,57.89,57.53,57.53,45907,55.650630000635,55.7469280279765,55.4002551295472,55.4002551295472,47671.7968865712,0.0,1.0
2018-08-27,58.06,58.4,57.96,58.14,150739,55.910634674457,56.2380479674179,55.8143366471155,55.9876730963301,156533.83995654,0.0,1.0
2018-08-28,58.16,58.36,57.77,58.2,35373,56.0069327017984,56.1995287564814,55.6313703951667,56.045451912735,36732.8396817193,0.0,1.0
2018-08-29,58.59,58.59,58.12,58.32,23780,56.4210142193667,56.4210142193667,55.9684134908618,56.1610095455448,24694.1714763035,0.0,1.0
2018-08-30,58.77,59.05,58.4,58.43,28504,56.5943506685814,56.8639851451375,56.2380479674179,56.2669373756204,29599.7755996869,0.0,1.0
2018-08-31,59.39,59.43,58.66,58.71,30949,57.1913984380985,57.2299176490351,56.4884228385058,56.5365718521765,32138.7684196853,0.0,1.0
2018-09-04,59.33,59.35,58.71,59.26,24819,57.1336196216936,57.1528792271619,56.5365718521765,57.0662110025546,25773.1136194439,0.0,1.0
2018-09-05,58.66,59.21,57.86,59.21,53416,56.4884228385058,57.0180619888839,55.718038619774,57.0180619888839,55469.4644061491,0.0,1.0
2018-09-06,58.36,59.14,58.35,58.99,66350,56.1995287564814,56.9506533697448,56.1898989537472,56.8062063287326,68900.6845017971,0.0,1.0
2018-09-07,58.58,59.1,57.97,57.99,31432,56.4113844166326,56.9121341588082,55.8239664498496,55.8432260553179,32640.336326458,0.0,1.0
2018-09-10,59.1,59.3,58.75,58.93,32346,56.9121341588082,57.1047302134912,56.5750910631131,56.7484275123277,33589.4731107028,0.0,1.0
2018-09-11,59.18,59.5199,58.7912,58.8,151597,56.9891725806814,57.3164895756151,56.6147658503778,56.6232400767838,157424.823939999,0.0,1.0
2018-09-12,58.64,59.27,58.2,59.27,81361,56.4691632330375,57.0758408052887,56.045451912735,57.0758408052887,84488.7504408548,0.0,1.0
2018-09-13,58.63,59.02,58.4,58.97,20983,56.4595334303033,56.8350957369351,56.2380479674179,56.7869467232643,21789.646765655,0.0,1.0
2018-09-14,58.86,59.12,58.56,58.65,11373,56.6810188931887,56.9313937642765,56.3921248111643,56.4787930357716,11810.2107737594,0.0,1.0
2018-09-17,57.48,58.88,57.48,58.88,30150,55.3521061158764,56.700278498657,55.3521061158764,56.700278498657,31309.0525656245,0.0,1.0
2018-09-18,58.3,58.44,57.74,57.74,38514,56.1417499400765,56.2765671783545,55.6024809869643,55.6024809869643,39994.5887400485,0.0,1.0
2018-09-19,57.53,58.44,57.36,58.2,22789,55.4002551295472,56.2765671783545,55.2365484830667,56.045451912735,23665.074590979,0.0,1.0
2018-09-20,58.01,58.04,57.61,57.8,16034,55.8624856607862,55.8913750689887,55.4772935514203,55.6602598033691,16650.3929962595,0.0,1.0
2018-09-21,57.57,58.28,57.47,58.12,34972,55.4387743404838,56.1224903346082,55.3424763131423,55.9684134908618,36316.424090382,0.0,1.0
2018-09-24,57.7,57.83,57.17,57.69,30179,55.5639617760277,55.6891492115716,55.0535822311179,55.5543319732935,31339.1674088883,0.0,1.0
2018-09-25,58.08,58.21,57.68,57.68,18619,55.9298942799252,56.0550817154692,55.5447021705594,55.5447021705594,19334.767818221,0.0,1.0
2018-09-26,57.3,58.14,57.3,58.14,23692,55.1787696666618,55.9876730963301,55.1787696666618,55.9876730963301,24602.788503641,0.0,1.0
2018-09-27,57.23,57.54,57.08,57.52,25348,55.1113610475228,55.4098849322813,54.9669140065106,55.390625326813,26322.4498982902,0.0,1.0
2018-09-28,57.52,57.88,57.26,57.26,60791,55.390625326813,55.7372982252423,55.1402504557252,55.1402504557252,63127.980580991,0.0,1.0
2018-10-01,56.36,57.91,56.16,57.74,158908,54.273568209652,55.7661876334447,54.080972154969,55.6024809869643,165016.879771086,0.0,1.0
2018-10-02,55.1,56.1,54.94,56.1,187376,53.0602130651495,54.0231933385642,52.9061362214031,54.0231933385642,194579.271427411,0.0,1.0
2018-10-03,55.63,55.79,54.97,55.35,163393,53.5705926100593,53.7246694538056,52.9350256296056,53.3009581335031,169674.296048261,0.0,1.0
2018-10-04,54.28,55.52,54.05,55.52,60848,52.2705692409494,53.4646647799836,52.049083778064,53.4646647799836,63187.1718246474,0.0,1.0
2018-10-05,53.52,54.53,52.86,54.24,213130,51.5387042331543,52.5113143093031,50.9031372527006,52.2320500300128,221323.329131394,0.0,1.0
2018-10-08,52.77,53.51,52.14,53.38,188124,50.8164690280932,51.5290744304201,50.209791455842,51.4038869948762,195356.026695043,0.0,1.0
2018-10-09,52.52,53.18,52.43,52.71,27927,50.5757239597396,51.2112909401933,50.4890557351322,50.7586902116884,29000.5940630247,0.0,1.0
2018-10-10,50.39,52.27,50.35,52.27,143785,48.5245759773663,50.3349788913859,48.4860567664297,50.3349788913859,149312.508230458,0.0,1.0
2018-10-11,49.58,51.16,49.55,50.14,240859,47.7445619559004,49.2660707878956,47.7156725476979,48.2838309090126,250118.311505928,0.0,1.0
2018-10-12,50.14,50.8,49.5,50.6,28830,48.2838309090126,48.9193978894663,47.6675235340272,48.7268018347834,29938.3079756867,0.0,1.0
2018-10-15,50.12,50.42,49.5,49.96,170162,48.2645713035443,48.5534653855687,47.6675235340272,48.110494459798,176703.515843177,0.0,1.0
2018-10-16,52.24,52.32,50.25,50.39,51374,50.3060894831835,50.3831279050566,48.3897587390882,48.5245759773663,53348.9640632302,0.0,1.0
2018-10-17,52.03,52.03,51.35,51.88,93271,50.1038636257664,50.1038636257664,49.4490370398444,49.9594165847542,96856.6050364298,0.0,1.0
2018-10-18,51.37,52.25,51.04,52.05,68504,49.4682966453127,50.3157192859176,49.1505131550858,50.1231232312347,71137.4904462865,0.0,1.0
2018-10-19,50.27,51.72,50.12,51.66,74427,48.4090183445565,49.8053397410078,48.2645713035443,49.7475609246029,77288.1875721968,0.0,1.0
2018-10-22,50.47,50.73,50.0,50.45,37197,48.6016143992395,48.8519892703273,48.1490136707345,48.5823547937712,38626.9594787241,0.0,1.0
2018-10-23,50.05,50.33,48.93,49.5,33617,48.1971626844053,48.4667971609614,47.1186247781808,47.6675235340272,34909.3339999535,0.0,1.0
2018-10-24,47.66,50.12,47.62,50.12,75480,45.8956398309442,48.2645713035443,45.8571206200076,48.2645713035443,78381.6679155335,0.0,1.0
2018-10-25,48.78,49.04,47.9,48.14,39344,46.9741777371686,47.2245526082564,46.1267550965637,46.3578703621832,40856.4963231154,0.0,1.0
2018-10-26,48.28,48.92,47.1,48.04,262418,46.4926876004613,47.1089949754467,45.3563708778319,46.2615723348418,272506.101365375,0.0,1.0
2018-10-29,47.59,49.11,46.99,48.99,138990,45.8282312118051,47.2919612273955,45.2504430477563,47.1764035945857,144333.174663222,0.0,1.0
2018-10-30,48.76,48.8,47.39,47.56,45359,46.9549181317003,46.9934373426369,45.6356351571222,45.7993418036027,47102.7301931729,0.0,1.0
2018-10-31,49.64,50.22,49.4,49.4,54377,47.8023407723053,48.3608693308858,47.5712255066857,47.5712255066857,56467.4080053387,0.0,1.0
2018-11-01,50.8,50.83,49.58,49.87,113142,48.9193978894663,48.9482872976687,47.7445619559004,48.0238262351906,117491.503329349,0.0,1.0
2018-11-02,50.64,51.21,50.38,50.89,62262,48.76532104572,49.3142198015663,48.5149461746321,49.0060661140736,64655.5300444746,0.0,1.0
2018-11-05,50.19,50.74,49.8,50.74,53837,48.3319799226833,48.8616190730614,47.9564176160516,48.8616190730614,55906.6488549097,0.0,1.0
2018-11-06,50.49,50.64,50.17,50.47,102758,48.6208740047077,48.76532104572,48.312720317215,48.6016143992395,106708.312555172,0.0,1.0
2018-11-07,51.98,52.03,50.61,50.61,145773,50.0557146120956,50.1038636257664,48.7364316375175,48.7364316375175,151376.932658334,0.0,1.0
2018-11-08,51.76,52.24,51.57,51.88,77815,49.8438589519444,50.3060894831835,49.6608926999956,49.9594165847542,80806.4320197038,0.0,1.0
2018-11-09,50.2,51.17,49.81,51.09,30848,48.3416097254175,49.2757005906297,47.9660474187858,49.1986621687566,32033.8856896976,0.0,1.0
2018-11-12,48.66,50.14,48.66,50.14,80917,46.8586201043589,48.2838309090126,46.8586201043589,48.2838309090126,84027.6818060575,0.0,1.0
2018-11-13,48.33,49.32,48.33,48.99,32571,46.540836614132,47.4941870848126,46.540836614132,47.1764035945857,33823.1227567149,0.0,1.0
2018-11-14,47.68,48.87,47.52,48.87,68574,45.9148994364125,47.0608459617759,45.7608225926661,47.0608459617759,71210.1814472681,0.0,1.0
2018-11-15,48.92,49.03,47.47,47.47,31111,47.1089949754467,47.2149228055223,45.7126735789954,45.7126735789954,32306.996164814,0.0,1.0
2018-11-16,49.23,49.36,48.49,48.59,33189,47.4075188602052,47.5327062957491,46.6949134578784,46.7912114852198,34464.8804510949,0.0,1.0
2018-11-19,47.18,49.09,47.18,49.09,48202,45.4334092997051,47.2727016219272,45.4334092997051,47.2727016219272,50055.0232758949,0.0,1.0
2018-11-20,46.31,47.02,45.92,46.38,113084,44.5956164618343,45.2793324559588,44.2200541552026,44.6630250809734,117431.273642822,0.0,1.0
2018-11-21,47.15,47.45,46.56,46.67,23496,45.4045198915027,45.6934139735271,44.836361530188,44.9422893602636,24399.2537008926,0.0,1.0
2018-11-23,47.29,47.74,46.69,46.69,12886,45.5393371297807,45.9726782528173,44.9615489657319,44.9615489657319,13381.3748378321,0.0,1.0
2018-11-26,48.14,48.15,47.61,47.92,19716,46.3578703621832,46.3675001649174,45.8474908172734,46.146014702032,20473.939647889,0.0,1.0
2018-11-27,47.67,48.02,47.56,47.7,15408,45.9052696336783,46.2423127293735,45.7993418036027,45.9341590418808,16000.3277589102,0.0,1.0
2018-11-28,49.46,49.46,47.72,48.15,116665,47.6290043230906,47.6290043230906,45.953418647349,46.3675001649174,121149.937564464,0.0,1.0
2018-11-29,49.55,49.92,48.99,49.32,17051,47.7156725476979,48.0719752488614,47.1764035945857,47.4941870848126,17706.4893962343,0.0,1.0
2018-11-30,49.82,49.88,49.31,49.62,23840,47.9756772215199,48.0334560379248,47.4845572820784,47.783081166837,24756.4780485734,0.0,1.0
2018-12-03,50.4,50.88,49.75,50.86,15247,48.5342057801004,48.9964363113395,47.9082686023809,48.9771767058712,15833.1384566526,0.0,1.0
2018-12-04,47.87,50.24,47.85,50.24,15158,46.0978656883613,48.3801289363541,46.078606082893,48.3801289363541,15740.7170411189,0.0,1.0
2018-12-06,47.94,47.94,46.7001,47.06,23097,46.1652743075003,46.1652743075003,44.9712750664934,45.3178516668954,23984.9149952978,0.0,1.0
2018-12-07,46.56,48.24,46.33,47.91,38531,44.836361530188,46.4541683895247,44.6148760673026,46.1363848992978,40012.2422688583,0.0,1.0
2018-12-10,46.68,47.03,45.89,46.54,47590,44.9519191629978,45.2889622586929,44.1911647470002,44.8171019247197,49419.4962387419,0.0,1.0
2018-12-11,46.7,47.45,46.27,47.45,27679,44.9711787684661,45.6934139735271,44.5570972508977,45.6934139735271,28743.0602309758,0.0,1.0
2018-12-12,47.52,48.0,47.35,47.36,14307,45.7608225926661,46.2230531239052,45.5971159461856,45.6067457489198,14857.0021577575,0.0,1.0
2018-12-13,46.68,47.5,46.65,47.5,97254,44.9519191629978,45.7415629871978,44.9230297547953,45.7415629871978,100992.72299228,0.0,1.0
2018-12-14,45.91,46.69,45.79,46.19,148841,44.2104243524685,44.9615489657319,44.0948667196587,44.4800588290246,154562.875387068,0.0,1.0
2018-12-17,44.25,45.82,44.04,45.62,296983,42.6118770986001,44.1237561278611,42.409651241183,43.9311600731782,308399.879207192,0.0,1.0
2018-12-18,44.34,44.99,44.09,44.74,83646,42.6985453232074,43.3244825009269,42.4578002548537,43.0837374325733,86861.5924014669,0.0,1.0
2018-12-19,43.58,44.9323,43.3,44.35,166352,41.9666803154122,43.2689185391509,41.6970458388561,42.7081751259415,172747.048504039,0.0,1.0
2018-12-20,42.17,43.35,41.58,43.18,144319,40.6088781298975,41.7451948525269,40.0407197685828,41.5814882060464,149867.03672366,0.0,1.0
2018-12-21,40.75,42.59,40.56,42.59,148955,39.2414461416487,41.0133298447317,39.0584798896999,41.0133298447317,154681.257874381,0.0,1.0
2018-12-24,40.08,40.74,39.96,40.1,62923,38.5962493584608,39.2318163389145,38.480691725651,38.6155089639291,65341.9407823148,0.0,1.0
2018-12-26,42.55,42.55,40.08,40.08,68413,40.9748106337951,40.9748106337951,38.5962493584608,38.5962493584608,71042.9921450105,0.0,1.0
2018-12-27,42.73,42.73,41.04,41.86,165337,41.1481470830097,41.1481470830097,39.5207104209389,40.310354245139,171693.028989806,0.0,1.0
2018-12-28,42.93,43.7,42.29,42.686,209749,41.3407431376927,42.082237948222,40.7244357627073,41.1057759509795,217812.353783986,0.0,1.0
2018-12-31,43.5,43.6,43.12,43.24,192835,41.8896418935391,41.9859399208805,41.5237093896415,41.6392670224512,200248.131061101,0.0,1.0
2019-01-02,43.55,43.61,42.7501,43.19,48440,41.9377909072098,41.9955697236147,41.1675029865054,41.5911180087805,50302.1726792322,0.0,1.0
2019-01-03,42.55,43.24,42.43,43.01,55760,40.9748106337951,41.6392670224512,40.8592530009853,41.4177815595659,57903.5744961599,0.0,1.0
2019-01-04,44.04,44.2,43.13,43.13,72997,42.409651241183,42.5637280849293,41.5333391923756,41.5333391923756,75803.2142664309,0.0,1.0
2019-01-07,44.98,45.23,44.21,44.21,86080,43.3148526981928,43.5555977665465,42.5733578876635,42.5733578876635,89389.1623498824,0.0,1.0
2019-01-08,45.61,45.65,44.92,45.43,16251,43.9215302704441,43.9600494813806,43.2570738817879,43.7481938212294,16875.7350993023,0.0,1.0
2019-01-09,46.03,46.23,45.81,45.81,73738,44.3259819852782,44.5185780399612,44.114126325127,44.114126325127,76572.7004339642,0.0,1.0
2019-01-10,46.3,46.33,45.51,45.65,42801,44.5859866591002,44.6148760673026,43.8252322431026,43.9600494813806,44446.3933287328,0.0,1.0
2019-01-11,46.19,46.28,45.99,46.17,18248,44.4800588290246,44.5667270536319,44.2874627743416,44.4607992235563,18949.5055130188,0.0,1.0
2019-01-14,45.56,45.92,45.52,45.9,13141,43.8733812567733,44.2200541552026,43.8348620458367,44.2007945497343,13646.1777699792,0.0,1.0
2019-01-15,46.17,46.2,45.66,45.66,76986,44.4607992235563,44.4896886317587,43.9696792841148,43.9696792841148,79945.562879508,0.0,1.0
2019-01-16,46.48,46.8,46.24,46.24,26544,44.7593231083148,45.0674767958075,44.5282078426953,44.5282078426953,27564.4275722035,0.0,1.0
2019-01-17,47.01,47.2,46.54,46.54,33623,45.2697026532246,45.4526689051734,44.8171019247197,44.8171019247197,34915.5646571805,0.0,1.0
2019-01-18,47.42,47.55,46.96,47.24,20105,45.6645245653246,45.7897120008685,45.2215536395539,45.49118811611,20877.8939247722,0.0,1.0
2019-01-22,46.58,47.1151,46.36,46.6801,17751,44.8556211356563,45.3709118799605,44.6437654755051,44.9520154610251,18433.3994060498,0.0,1.0
2019-01-23,46.66,47.08,46.33,46.88,43707,44.9326595575295,45.3371112723636,44.6148760673026,45.1445152176807,45387.2225700083,0.0,1.0
2019-01-24,46.87,46.93,46.67,46.76,8269,45.1348854149466,45.1926642313514,44.9422893602636,45.0289575848709,8586.88410166331,0.0,1.0
2019-01-25,47.54,47.62,47.09,47.09,15774,45.7800821981344,45.8571206200076,45.3467410750978,45.3467410750978,16380.3978497566,0.0,1.0
2019-01-28,46.86,47.16,46.75,47.01,27343,45.1252556122124,45.4141496942368,45.0193277821368,45.2697026532246,28394.1434262644,0.0,1.0
2019-01-29,46.72,47.03,46.68,47.03,6891,44.9904383739344,45.2889622586929,44.9519191629978,45.2889622586929,7155.90982519795,0.0,1.0
2019-01-30,47.28,47.39,46.79,47.13,8714,45.5297073270466,45.6356351571222,45.0578469930734,45.3852602860344,9048.99117933173,0.0,1.0
2019-01-31,48.06,48.13,47.14,47.3,40793,46.28083194031,46.3482405594491,45.3948900887685,45.5489669325149,42361.2000434335,0.0,1.0
2019-02-01,48.11,48.27,47.91,48.09,23911,46.3289809539808,46.4830577977271,46.1363848992978,46.3097213485125,24830.2074924261,0.0,1.0
2019-02-04,48.67,48.68,47.98,48.09,28814,46.868249907093,46.8778797098272,46.2037935184369,46.3097213485125,29921.6928897481,0.0,1.0
2019-02-05,48.7,49.06,48.64,48.83,60738,46.8971393152954,47.2438122137247,46.8393604988906,47.0223267508394,63072.9431088193,0.0,1.0
2019-02-06,48.47,48.61,48.26,48.54,18001,46.6756538524101,46.8104710906881,46.473427994993,46.7430624715491,18693.010123841,0.0,1.0
2019-02-07,48.09,48.39,47.71,48.13,76046,46.3097213485125,46.5986154305369,45.9437888446149,46.3482405594491,78969.4265806129,0.0,1.0
2019-02-08,48.43,48.43,47.75,47.75,49571,46.6371346414735,46.6371346414735,45.9823080555515,45.9823080555515,51476.6515665198,0.0,1.0
2019-02-11,48.83,48.86,48.43,48.48,29467,47.0223267508394,47.0512161590418,46.6371346414735,46.6852836551442,30599.7960846188,0.0,1.0
2019-02-12,49.6,49.6,49.18,49.18,46466,47.7638215613687,47.7638215613687,47.3593698465345,47.3593698465345,48252.2864515525,0.0,1.0
2019-02-13,49.57,49.86,49.4,49.75,18891,47.7349321531662,48.0141964324565,47.5712255066857,47.9082686023809,19617.2242791779,0.0,1.0
2019-02-14,49.73,49.9,49.39,49.39,51476,47.8890089969126,48.0527156433931,47.5615957039516,47.5615957039516,53454.8852360891,0.0,1.0
2019-02-15,50.41,50.41,49.96,49.99,12210,48.5438355828346,48.5438355828346,48.110494459798,48.1393838680004,12679.3874569245,0.0,1.0
2019-02-19,50.55,50.6317,50.18,50.18,14669,48.6786528211126,48.7573283094506,48.3223501199492,48.3223501199492,15232.9184771193,0.0,1.0
2019-02-20,50.65,50.79,50.47,50.64,53056,48.7749508484541,48.9097680867322,48.6016143992395,48.76532104572,55095.6249725298,0.0,1.0
2019-02-21,50.695,50.8099,50.49,50.6399,20924,48.8182849607578,48.9289313941731,48.6208740047077,48.7652247476926,21728.3786362563,0.0,1.0
2019-02-22,51.47,51.47,51.0591,51.12,8896,49.5645946726541,49.5645946726541,49.168906078308,49.227551576959,9237.98778188377,0.0,1.0
2019-02-25,51.3761,51.86,51.36,51.82,10027,49.4741708249805,49.9401569792859,49.4586668425785,49.9016377683493,10412.4666691714,0.0,1.0
2019-02-26,50.95,51.27,50.95,51.24,19678,49.0638449304785,49.3719986179712,49.0638449304785,49.3431092097688,20434.4788187847,0.0,1.0
2019-02-27,51.24,51.27,50.68,50.72,13554,49.3431092097688,49.3719986179712,48.8038402566565,48.8423594675931,14075.0546757703,0.0,1.0
2019-02-28,51.17,51.36,50.94,51.03,14129,49.2757005906297,49.4586668425785,49.0542151277443,49.1408833523517,14672.1593266902,0.0,1.0
2019-03-01,51.63,51.73,51.2,51.56,27542,49.7186715164005,49.814969543742,49.3045899988322,49.6512628972615,28600.7935576262,0.0,1.0
2019-03-04,50.91,51.85,50.45,51.81,64821,49.0253257195419,49.9305271765517,48.5823547937712,49.8920079656151,67312.9053517859,0.0,1.0
2019-03-05,50.64,50.9,50.64,50.84,11163,48.76532104572,49.0156959168078,48.76532104572,48.9579171004029,11592.1377708148,0.0,1.0
2019-03-06,49.59,50.57,49.5,50.57,43187,47.7541917586345,48.6979124265809,47.6675235340272,48.6979124265809,44847.2322770025,0.0,1.0
2019-03-07,49.43,49.83,49.24,49.49,60567,47.6001149148882,47.985307024254,47.4171486629394,47.6578937312931,62895.36937785,0.0,1.0
2019-03-08,49.62,49.62,49.06,49.06,23682,47.783081166837,47.783081166837,47.2438122137247,47.2438122137247,24592.4040749293,0.0,1.0
2019-03-11,50.52,50.55,49.77,49.77,28164,48.6497634129102,48.6786528211126,47.9275282078492,47.9275282078492,29246.7050234908,0.0,1.0
2019-03-12,50.67,50.78,50.5,50.57,7953,48.7942104539224,48.900138283998,48.6305038074419,48.6979124265809,8258.73615437517,0.0,1.0
2019-03-13,50.87,51.15,50.82,50.96,14109,48.9868065086053,49.2564409851614,48.9386574949346,49.0734747332126,14651.3904692669,0.0,1.0
2019-03-14,50.75,50.97,50.71,50.75,13729,48.8712488757956,49.0831045359468,48.832729664859,48.8712488757956,14256.7821782242,0.0,1.0
2019-03-15,50.9,51.2699,50.9,50.9899,12041,49.0156959168078,49.3719023199439,49.0156959168078,49.1022678433877,12503.8906116977,0.0,1.0
2019-03-18,51.12,51.42,50.74,51.21,28158,49.227551576959,49.5164456589834,48.8616190730614,49.3142198015663,29240.4743662638,0.0,1.0
2019-03-19,51.04,51.3,50.92,51.3,13454,49.1505131550858,49.4008880261736,49.0349555222761,49.4008880261736,13971.2103886538,0.0,1.0
2019-03-20,50.89,51.31,50.5,50.88,9833,49.0060661140736,49.4105178289078,48.6305038074419,48.9964363113395,10211.0087521654,0.0,1.0
2019-03-21,51.67,51.7,51.27,51.29,13922,49.7571907273371,49.7860801355395,49.3719986179712,49.3912582234395,14457.201652359,0.0,1.0
2019-03-22,49.78,51.33,49.78,51.33,108347,47.9371580105833,49.4297774343761,47.9371580105833,49.4297774343761,112512.169762113,0.0,1.0
2019-03-25,50.11,50.22,49.4,49.68,16121,48.2549415008102,48.3608693308858,47.5712255066857,47.8408599832418,16740.7375260508,0.0,1.0
2019-03-26,50.57,50.64,50.28,50.47,19974,48.6979124265809,48.76532104572,48.4186481472907,48.6016143992395,20741.8579086495,0.0,1.0
2019-03-27,49.97,50.58,49.24,50.58,11369,48.1201242625321,48.7075422293151,47.4171486629394,48.7075422293151,11806.0570022748,0.0,1.0
2019-03-28,50.35,50.46,49.82,50.21,5541,48.4860567664297,48.5919845965053,47.9756772215199,48.3512395281516,5754.01194912522,0.0,1.0
2019-03-29,50.5,50.75,50.36,50.39,6380,48.6305038074419,48.8712488757956,48.4956865691638,48.5245759773663,6625.26551803264,0.0,1.0
2019-04-01,50.58,50.92,50.41,50.92,20406,48.7075422293151,49.0349555222761,48.5438355828346,49.0349555222761,21190.4652289928,0.0,1.0
2019-04-02,50.67,50.68,50.24,50.64,11741,48.7942104539224,48.8038402566565,48.3801289363541,48.76532104572,12192.3577503482,0.0,1.0
2019-04-03,51.07,51.31,50.89,51.1,8885,49.1794025632883,49.4105178289078,49.0060661140736,49.2082919714907,9226.56491030094,0.0,1.0
2019-04-04,50.81,51.11,50.43,50.92,13105,48.9290276922004,49.2179217742248,48.5630951883029,49.0349555222761,13608.7938266172,0.0,1.0
2019-04-05,51.27,51.34,51.0,51.0,44753,49.3719986179712,49.4394072371102,49.1119939441492,49.1119939441492,46473.4338132469,0.0,1.0
2019-04-08,51.1,51.21,50.74,51.21,4347,49.2082919714907,49.3142198015663,48.8616190730614,49.3142198015663,4514.11116095422,0.0,1.0
2019-04-09,50.9,51.13,50.82,50.9,18450,49.0156959168078,49.2371813796931,48.9386574949346,49.0156959168078,19159.2709729941,0.0,1.0
2019-04-10,51.45,51.48,50.73,50.73,9822,49.5453350671859,49.5742244753883,48.8519892703273,48.8519892703273,10199.5858805825,0.0,1.0
2019-04-11,51.35,51.45,51.2,51.45,6465,49.4490370398444,49.5453350671859,49.3045899988322,49.5453350671859,6713.53316208167,0.0,1.0
2019-04-12,51.12,51.56,51.02,51.45,3928,49.227551576959,49.6512628972615,49.1312535496175,49.5453350671859,4079.00359793609,0.0,1.0
2019-04-15,50.88,51.29,50.72,51.29,6793,48.9964363113395,49.3912582234395,48.8423594675931,49.3912582234395,7054.14242382378,0.0,1.0
2019-04-16,50.95,51.29,50.78,51.17,7964,49.0638449304785,49.3912582234395,48.900138283998,49.2757005906297,8270.15902595799,0.0,1.0
2019-04-17,49.92,50.99,49.55,50.99,19239,48.0719752488614,49.1023641414151,47.7156725476979,49.1023641414151,19978.6023983433,0.0,1.0
2019-04-18,49.68,50.03,49.23,49.97,13259,47.8408599832418,48.177903078937,47.4075188602052,48.1201242625321,13768.7140287766,0.0,1.0
2019-04-22,49.76,49.81,49.42,49.62,113826,47.917898405115,47.9660474187858,47.590485112154,47.783081166837,118201.798253226,0.0,1.0
2019-04-23,50.93,51.13,49.92,49.92,14171,49.0445853250102,49.2371813796931,48.0719752488614,48.0719752488614,14715.7739272791,0.0,1.0
2019-04-24,50.86,51.28,50.77,50.95,10482,48.9771767058712,49.3816284207053,48.8905084812639,49.0638449304785,10884.9581755514,0.0,1.0
2019-04-25,50.68,50.79,50.22,50.77,6917,48.8038402566565,48.9097680867322,48.3608693308858,48.8905084812639,7182.90933984825,0.0,1.0
2019-04-26,51.29,51.37,50.69,50.79,12102,49.3912582234395,49.4682966453127,48.8134700593907,48.9097680867322,12567.2356268387,0.0,1.0
2019-04-29,51.58,51.68,51.35,51.42,28767,49.6705225027298,49.7668205300712,49.4490370398444,49.5164456589834,29872.8860748033,0.0,1.0
2019-04-30,51.01,51.54,50.56,51.43,17444,49.1216237468834,49.6320032917932,48.6882826238468,49.5260754617176,18114.5974446021,0.0,1.0
2019-05-01,50.64,51.37,50.64,51.29,18104,48.76532104572,49.4682966453127,48.76532104572,49.3912582234395,18799.969739571,0.0,1.0
2019-05-02,50.97,51.07,50.29,50.72,8583,49.0831045359468,49.1794025632883,48.4282779500248,48.8423594675931,8912.95516320912,0.0,1.0
2019-05-03,52.1,52.11,51.45,51.45,39458,50.1712722449054,50.1809020476395,49.5453350671859,49.5453350671859,40974.8788104282,0.0,1.0
2019-05-06,52.61,52.7,51.2,51.2,16122,50.6623921843469,50.7490604089542,49.3045899988322,49.3045899988322,16741.775968922,0.0,1.0
2019-05-07,51.65,52.27,51.31,52.16,12112,49.7379311218688,50.3349788913859,49.4105178289078,50.2290510613103,12577.6200555504,0.0,1.0
2019-05-08,51.46,51.81,51.28,51.54,13668,49.55496486992,49.8920079656151,49.3816284207053,49.6320032917932,14193.4371630831,0.0,1.0
2019-05-09,51.39,51.5,50.41,50.77,22125,49.487556250781,49.5934840808566,48.5438355828346,48.8905084812639,22975.5485245254,0.0,1.0
2019-05-10,51.77,51.82,50.7,51.33,9161,49.8534887546786,49.9016377683493,48.8230998621248,49.4297774343761,9513.17514274248,0.0,1.0
2019-05-13,50.04,50.62,49.83,50.62,12217,48.1875328816711,48.7460614402517,47.985307024254,48.7460614402517,12686.6565570227,0.0,1.0
2019-05-14,50.87,51.05,50.15,50.15,46130,48.9868065086053,49.16014295782,48.2934607117467,48.2934607117467,47903.3696468411,0.0,1.0
2019-05-15,51.32,51.55,50.65,50.65,17001,49.4201476316419,49.6416330945273,48.7749508484541,48.7749508484541,17654.567252676,0.0,1.0
2019-05-16,51.88,52.24,51.58,51.61,15422,49.9594165847542,50.3060894831835,49.6705225027298,49.6994119109322,16014.8659591065,0.0,1.0
2019-05-17,51.22,51.97,51.22,51.4,7746,49.3238496043005,50.0460848093615,49.3238496043005,49.4971860535151,8043.77848004402,0.0,1.0
2019-05-20,50.88,51.09,50.76,50.76,6928,48.9964363113395,49.1986621687566,48.8808786785297,48.8808786785297,7194.33221143106,0.0,1.0
2019-05-21,51.75,51.75,51.15,51.15,8727,49.8342291492103,49.8342291492103,49.2564409851614,49.2564409851614,9062.49093665687,0.0,1.0
2019-05-22,51.62,51.82,51.52,51.54,13000,49.7090417136663,49.9016377683493,49.6127436863249,49.6320032917932,13499.7573251449,0.0,1.0
2019-05-23,50.43,51.0,50.08,51.0,35057,48.5630951883029,49.1119939441492,48.2260520926077,49.1119939441492,36404.6917344311,0.0,1.0
2019-05-24,50.83,50.97,50.61,50.97,2032,48.9482872976687,49.0831045359468,48.7364316375175,49.0831045359468,2110.11591420726,0.0,1.0
2019-05-28,51.01,51.45,50.95,51.39,14126,49.1216237468834,49.5453350671859,49.0638449304785,49.487556250781,14669.0439980767,0.0,1.0
2019-05-29,50.34,50.68,50.24,50.55,8155,48.4764269636955,48.8038402566565,48.3801289363541,48.6786528211126,8468.50161435051,0.0,1.0
2019-05-30,50.32,50.72,50.0,50.72,89375,48.4571673582272,48.8423594675931,48.1490136707345,48.8423594675931,92810.8316103712,0.0,1.0
2019-05-31,49.47,49.95,49.36,49.73,16653,47.6386341258248,48.1008646570638,47.5327062957491,47.8890089969126,17293.1891335106,0.0,1.0
2019-06-03,49.55,49.86,49.19,49.51,17905,47.7156725476979,48.0141964324565,47.3689996492686,47.6771533367613,18593.3196082092,0.0,1.0
2019-06-04,50.88,50.9,50.0,50.1,13901,48.9964363113395,49.0156959168078,48.1490136707345,48.245311698076,14435.3943520645,0.0,1.0
2019-06-05,51.07,51.21,50.79,51.21,10382,49.1794025632883,49.3142198015663,48.9097680867322,49.3142198015663,10781.1138884349,0.0,1.0
2019-06-06,50.85,51.06,50.49,51.06,19203,48.967546903137,49.1697727605541,48.6208740047077,49.1697727605541,19941.2184549813,0.0,1.0
2019-06-07,51.64,51.6893,51.0,51.0,16421,49.7283013191346,49.775776246614,49.1119939441492,49.1119939441492,17052.2703874003,0.0,1.0
2019-06-10,51.95,52.56,51.95,51.96,13190,50.0268252038932,50.6142431706762,50.0268252038932,50.0364550066273,13697.0614706662,0.0,1.0
2019-06-11,51.32,52.3,51.04,52.3,45762,49.4201476316419,50.3638682995883,49.1505131550858,50.3638682995883,47521.2226702524,0.0,1.0
2019-06-12,51.75,51.83,51.14,51.14,47384,49.8342291492103,49.9112675710834,49.2468111824273,49.2468111824273,49205.5770072819,0.0,1.0
2019-06-13,52.3,52.37,51.99,52.1,20907,50.3638682995883,50.4312769187274,50.0653444148298,50.1712722449054,21710.7251074465,0.0,1.0
2019-06-14,51.99,52.29,51.92,52.29,7338,50.0653444148298,50.3542384968542,49.9979357956908,50.3542384968542,7620.0937886087,0.0,1.0
2019-06-17,52.45,52.63,52.15,52.2,10796,50.5083153406005,50.6816517898152,50.2194212585761,50.2675702722469,11211.0292370973,0.0,1.0
2019-06-18,53.05,53.24,52.8,52.84,10447,51.0861035046494,51.2690697565981,50.8453584362957,50.8838776472323,10848.6126750607,0.0,1.0
2019-06-19,53.49,53.49,52.9645,53.16,11266,51.5098148249518,51.5098148249518,51.0037686912724,51.192031334725,11699.0973865448,0.0,1.0
2019-06-20,53.82,54.21,53.725,54.17,7280,51.8275983151787,52.2031606218104,51.7361151892043,52.1646414108738,7559.86410208113,0.0,1.0
2019-06-21,53.31,53.58,53.09,53.58,6833,51.3364783757372,51.5964830495591,51.1246227155859,51.5964830495591,7095.68013867038,0.0,1.0
2019-06-24,52.42,53.39,52.42,53.39,12759,50.4794259323981,51.4135167976103,50.4794259323981,51.4135167976103,13249.4925931941,0.0,1.0
2019-06-25,51.93,52.58,51.87,52.58,7588,50.0075655984249,50.6335027761444,49.94978678202,50.6335027761444,7879.70450639995,0.0,1.0
2019-06-26,51.61,51.95,51.56,51.93,24476,49.6994119109322,50.0268252038932,49.6512628972615,50.0075655984249,25416.9277146343,0.0,1.0
2019-06-27,52.87,52.87,52.0,52.0,12114,50.9127670554347,50.9127670554347,50.0749742175639,50.0749742175639,12579.6969412927,0.0,1.0
2019-06-28,53.97,54.07,53.14,53.17,14546,51.9720453561909,52.0683433835323,51.1727717292567,51.2016611374591,15105.190003966,0.0,1.0
2019-07-01,54.34,54.85,54.04,54.78,53552,52.3283480573543,52.8194679967958,52.0394539753299,52.7520593776568,55610.6926366276,0.0,1.0
2019-07-02,54.26,54.37,53.89,54.37,15552,52.2513096354811,52.3572374655567,51.8950069343177,52.3572374655567,16149.863532358,0.0,1.0
2019-07-03,54.75,54.81,54.38,54.52,10175,52.7231699694543,52.7809487858592,52.3668672682909,52.5016845065689,10566.1562141038,0.0,1.0
2019-07-05,54.88,54.88,54.38,54.53,9904,52.8483574049982,52.8483574049982,52.3668672682909,52.5113143093031,10284.7381960181,0.0,1.0
2019-07-08,54.58,54.74,54.4,54.74,20466,52.5594633229738,52.7135401667202,52.3861268737592,52.7135401667202,21252.7718012627,0.0,1.0
2019-07-09,54.94,54.94,54.39,54.39,18589,52.9061362214031,52.9061362214031,52.376497071025,52.376497071025,19303.614532086,0.0,1.0
2019-07-10,55.16,55.45,54.92,55.27,14844,53.1179918815543,53.3972561608446,52.8868766159348,53.22391971163,15414.6459795731,0.0,1.0
2019-07-11,55.03,55.33,54.74,55.33,13433,52.9928044460104,53.2816985280348,52.7135401667202,53.2816985280348,13949.4030883593,0.0,1.0
2019-07-12,55.3,55.45,54.9,55.16,29050,53.2528091198324,53.3972561608446,52.8676170104665,53.1179918815543,30166.765407343,0.0,1.0
2019-07-15,55.12,55.5,55.01,55.5,12739,53.0794726706178,53.4454051745153,52.9735448405421,53.4454051745153,13228.7237357708,0.0,1.0
2019-07-16,55.08,55.39,54.94,55.11,10151,53.0409534596812,53.3394773444397,52.9061362214031,53.0698428678836,10541.2335851958,0.0,1.0
2019-07-17,54.8,55.11,54.68,55.08,19907,52.7713189831251,53.0698428678836,52.6557613503153,53.0409534596812,20672.2822362815,0.0,1.0
2019-07-18,55.05,55.14,54.72,54.81,14241,53.0120640514787,53.0987322760861,52.6942805612519,52.7809487858592,14788.4649282607,0.0,1.0
2019-07-19,54.71,55.4,54.69,55.21,10984,52.6846507585177,53.3491071471739,52.6653911530494,53.1661408952251,11406.2564968763,0.0,1.0
2019-07-22,54.46,54.79,54.45,54.71,7339,52.4439056901641,52.7616891803909,52.4342758874299,52.6846507585177,7621.13223147987,0.0,1.0
2019-07-23,54.24,54.28,53.9,54.03,16234,52.2320500300128,52.2705692409494,51.9046367370518,52.0298241725958,16858.0815704925,0.0,1.0
2019-07-24,55.11,55.15,54.14,54.17,86658,53.0698428678836,53.1083620788202,52.1357520026714,52.1646414108738,89989.3823294158,0.0,1.0
2019-07-25,54.38,54.93,54.37,54.93,45720,52.3668672682909,52.896506418669,52.3572374655567,52.896506418669,47477.6080696634,0.0,1.0
2019-07-26,55.28,55.35,54.54,54.54,17546,53.2335495143641,53.3009581335031,52.5209441120372,52.5209441120372,18220.5186174609,0.0,1.0
2019-07-29,54.7,55.07,54.58,55.07,8260,52.6750209557836,53.031323656947,52.5594633229738,53.031323656947,8577.53811582283,0.0,1.0
2019-07-30,55.17,55.19,54.29,54.3,11671,53.1276216842885,53.1468812897568,52.2801990436836,52.2898288464177,12119.6667493666,0.0,1.0
2019-07-31,54.94,55.91,54.9,55.31,15041,52.9061362214031,53.8402270866154,52.8676170104665,53.2624389225666,15619.2192251926,0.0,1.0
2019-08-01,54.97,56.04,54.73,55.23,35441,52.9350256296056,53.9654145221593,52.703910363986,53.1854005006934,36803.4537969584,0.0,1.0
2019-08-02,54.18,54.75,53.53,54.75,104341,52.174271213608,52.7231699694543,51.5483340358884,52.7231699694543,108352.167620226,0.0,1.0
2019-08-05,52.17,53.16,51.71,53.16,86538,50.2386808640444,51.192031334725,49.7957099382737,51.192031334725,89864.7691848761,0.0,1.0
2019-08-06,52.48,52.94,52.05,52.72,53038,50.537204748803,50.9801756745737,50.1231232312347,50.7683200144225,55076.9330008488,0.0,1.0
2019-08-07,52.8,52.9,51.75,51.99,25268,50.8453584362957,50.9416564636371,49.8342291492103,50.0653444148298,26239.374468597,0.0,1.0
2019-08-08,54.16,54.19,53.17,53.17,22840,52.1550116081397,52.1839010163421,51.2016611374591,51.2016611374591,23718.0351774084,0.0,1.0
2019-08-09,53.51,53.94,53.37,53.94,6501,51.5290744304201,51.9431559479884,51.394257192142,51.9431559479884,6750.91710544361,0.0,1.0
2019-08-12,52.88,53.3,52.69,53.3,21730,50.9223968581689,51.326848573003,50.7394306062201,51.326848573003,22565.3635904152,0.0,1.0
2019-08-13,53.82,53.84,52.5,52.77,18189,51.8275983151787,51.846857920647,50.5564643542713,50.8164690280932,18888.23738362,0.0,1.0
2019-08-14,52.46,53.17,52.19,53.0,13519,50.5179451433347,51.2016611374591,50.2579404695127,51.0379544909786,14038.7091752795,0.0,1.0
2019-08-15,52.31,52.59,52.06,52.19,13130,50.3734981023225,50.6431325788786,50.1327530339688,50.2579404695127,13634.7548983963,0.0,1.0
2019-08-16,53.41,53.52,52.66,52.66,11558,51.4327764030786,51.5387042331543,50.7105411980176,50.7105411980176,12002.322704925,0.0,1.0
2019-08-19,53.89,54.23,53.87,53.99,19692,51.8950069343177,52.2224202272787,51.8757473288494,51.9913049616592,20449.017018981,0.0,1.0
2019-08-20,53.86,53.97,53.86,53.95,5874,51.8661175261153,51.9720453561909,51.8661175261153,51.9527857507226,6099.81342522315,0.0,1.0
2019-08-21,54.43,54.54,54.22,54.46,15357,52.4150162819616,52.5209441120372,52.2127904245445,52.4439056901641,15947.3671724808,0.0,1.0
2019-08-22,54.06,54.74,53.74,54.52,12532,52.0587135807982,52.7135401667202,51.7505598933055,52.5016845065689,13013.7660614397,0.0,1.0
2019-08-23,52.52,54.24,52.35,53.61,58491,50.5757239597396,52.2320500300128,50.4120173132591,51.6253724577616,60739.5619773115,0.0,1.0
2019-08-26,53.24,53.24,52.7,53.04,14463,51.2690697565981,51.2690697565981,50.7490604089542,51.0764737019152,15018.9992456593,0.0,1.0
2019-08-27,52.56,53.71,52.43,53.71,9689,50.6142431706762,51.721670485103,50.4890557351322,51.721670485103,10061.4729787176,0.0,1.0
2019-08-28,53.16,53.34,52.33,52.45,25964,51.192031334725,51.3653677839396,50.3927577077908,50.5083153406005,26962.1307069278,0.0,1.0
2019-08-29,53.71,53.92,53.6,53.6,7875,51.721670485103,51.9238963425201,51.6157426550274,51.6157426550274,8177.73761042432,0.0,1.0
2019-08-30,53.34,54.09,53.03,53.91,10318,51.3653677839396,52.0876029890006,51.0668438991811,51.914266539786,10714.6535446804,0.0,1.0
2019-09-03,52.32,53.21,52.21,52.8,249500,50.3831279050566,51.2401803483957,50.277200074981,50.8453584362957,259091.496355665,0.0,1.0
2019-09-04,52.5,52.53,52.3,52.39,204077,50.5564643542713,50.5853537624737,50.3638682995883,50.4505365241957,211922.305818738,0.0,1.0
2019-09-05,52.99,53.5,52.7,53.06,159800,51.0283246882445,51.519444627686,50.7490604089542,51.0957333073835,165943.170812166,0.0,1.0
2019-09-06,52.53,53.26,52.53,53.04,44401,50.5853537624737,51.2883293620664,50.5853537624737,51.0764737019152,46107.9019225968,0.0,1.0
2019-09-09,51.64,52.8,51.53,52.8,39877,49.7283013191346,50.8453584362957,49.622373489059,50.8453584362957,41409.9863734464,0.0,1.0
2019-09-10,51.43,51.81,50.58,51.41,47318,49.5260754617176,49.8920079656151,48.7075422293151,49.5068158562493,49137.039777785,0.0,1.0
2019-09-11,52.5,52.59,51.46,51.5,32000,50.5564643542713,50.6431325788786,49.55496486992,49.5934840808566,33230.1718772797,0.0,1.0
2019-09-12,52.54,52.87,52.3,52.66,16732,50.5949835652079,50.9127670554347,50.3638682995883,50.7105411980176,17375.2261203326,0.0,1.0
2019-09-13,52.68,53.08,52.62,52.68,21700,50.7298008034859,51.1149929128518,50.672021987081,50.7298008034859,22534.2103042803,0.0,1.0
2019-09-16,52.9,53.15,52.46,52.59,62822,50.9416564636371,51.1824015319908,50.5179451433347,50.6431325788786,65237.0580523271,0.0,1.0
2019-09-17,53.22,53.24,52.76,52.77,11799,51.2498101511299,51.2690697565981,50.8068392253591,50.8164690280932,12252.5874368757,0.0,1.0
2019-09-18,53.08,53.33,52.4,53.28,94360,51.1149929128518,51.3557379812055,50.4601663269298,51.3075889675347,97987.4693231286,0.0,1.0
2019-09-19,52.84,53.61,52.8,53.18,42063,50.8838776472323,51.6253724577616,50.8453584362957,51.2112909401933,43680.022489813,0.0,1.0
2019-09-20,52.8,53.05,52.33,53.05,13446,50.8453584362957,51.0861035046494,50.3927577077908,51.0861035046494,13962.9028456845,0.0,1.0
2019-09-23,52.5,52.85,52.41,52.79,18433,50.5687230931518,50.9058479137729,50.4820338535636,50.8480550873807,19136.9771828598,0.01273,1.0
2019-09-24,51.31,52.74,51.1,52.65,69179,49.4224987030404,50.7998943987205,49.2202238106678,50.7132051591323,71821.0244959071,0.0,1.0
2019-09-25,51.51,51.66,50.8,51.31,11010,49.615141457681,49.7596235236614,48.9312596787069,49.4224987030404,11430.4843912161,0.0,1.0
2019-09-26,50.84,51.5,50.67,51.46,11267,48.969788229635,49.605509319949,48.8060418881906,49.5669807690208,11697.2995127912,0.0,1.0
2019-09-27,49.92,50.9,49.7,50.9,16150,48.0836315582884,49.0275810560272,47.8717245281837,49.0275810560272,16766.7868227193,0.0,1.0
2019-09-30,50.04,50.3,49.74,50.01,13450,48.1992172110727,48.4496527921055,47.9102530791119,48.1703207978766,13963.6707594783,0.0,1.0
2019-10-01,48.93,50.52,48.85,50.21,14570,47.1300499228175,48.6615598222101,47.0529928209613,48.3629635525172,15126.4448301561,0.0,1.0
2019-10-02,48.63,48.64,48.19,48.51,29264,46.8410857908567,46.8507179285887,46.4172717306474,46.7255001380723,30381.6253609943,0.0,1.0
2019-10-03,48.88,48.88,47.98,48.51,37006,47.0818892341574,47.0818892341574,46.2149968382748,46.7255001380723,38419.3011245542,0.0,1.0
2019-10-04,49.39,49.4,49.0,49.06,40437,47.5731282584909,47.5827603962229,47.1974748869417,47.2552677133339,41981.3349071393,0.0,1.0
2019-10-07,49.38,49.62,49.17,49.24,15675,47.5634961207588,47.7946674263275,47.3612212283862,47.4286461925104,16273.6460338158,0.0,1.0
2019-10-08,48.36,48.77,48.35,48.77,20806,46.5810180720919,46.9759357191051,46.5713859343598,46.9759357191051,21600.6047451082,0.0,1.0
2019-10-09,48.52,48.79,48.5,48.78,19368,46.7351322758043,46.9951999945691,46.7158680003403,46.9855678568371,20107.6858936488,0.0,1.0
2019-10-10,48.59,48.84,48.57,48.67,9339,46.8025572399285,47.0433606832293,46.7832929644645,46.8796143417848,9695.66700541026,0.0,1.0
2019-10-11,49.28,49.89,49.27,49.4,25479,47.4671747434385,48.0547351450923,47.4575426057065,47.5827603962229,26452.0719167842,0.0,1.0
2019-10-14,49.17,49.32,49.1,49.1,12989,47.3612212283862,47.5057032943666,47.293796264262,47.293796264262,13485.0646464583,0.0,1.0
2019-10-15,49.99,50.07,49.34,49.34,6796,48.1510565224126,48.2281136242688,47.5249675698307,47.5249675698307,7055.54695029105,0.0,1.0
2019-10-16,50.03,50.04,49.7,49.89,23004,48.1895850733407,48.1992172110727,47.8717245281837,48.0547351450923,23882.5488588133,0.0,1.0
2019-10-17,50.69,50.75,50.26,50.26,32777,48.8253061636546,48.8830989900468,48.4111242411774,48.4111242411774,34028.7908166112,0.0,1.0
2019-10-18,50.42,50.74,50.01,50.54,17118,48.5652384448898,48.8734668523148,48.1703207978766,48.6808240976742,17771.7558409479,0.0,1.0
2019-10-21,50.86,51.1,50.61,50.61,16728,48.9890525050991,49.2202238106678,48.7482490617984,48.7482490617984,17366.8612984798,0.0,1.0
2019-10-22,50.74,50.85,50.67,50.74,3013,48.8734668523148,48.9794203673671,48.8060418881906,48.8734668523148,3128.06988835005,0.0,1.0
2019-10-23,50.65,50.81,50.59,50.62,7411,48.7867776127265,48.940891816439,48.7289847863343,48.7578811995304,7694.03449802927,0.0,1.0
2019-10-24,50.81,51.01,50.62,51.01,6457,48.940891816439,49.1335345710795,48.7578811995304,49.1335345710795,6703.60015568412,0.0,1.0
2019-10-25,51.18,51.35,50.99,50.99,3443,49.297280912524,49.4610272539685,49.1142702956155,49.1142702956155,3574.49207619954,0.0,1.0
2019-10-28,51.5,51.57,51.41,51.5,15907,49.605509319949,49.6729342840732,49.5188200803607,49.605509319949,16514.5063770276,0.0,1.0
2019-10-29,51.69,51.84,51.48,51.5,19498,49.7885199368575,49.9330020028379,49.5862450444849,49.605509319949,20242.6507411381,0.0,1.0
2019-10-30,51.66,51.74,51.34,51.7,11575,49.7596235236614,49.8366806255177,49.4513951162365,49.7981520745895,12017.0623822276,0.0,1.0
2019-10-31,51.44,51.67,51.18,51.67,7207,49.5477164935568,49.7692556613934,49.297280912524,49.7692556613934,7482.2435065844,0.0,1.0
2019-11-01,51.92,52.0,51.57,51.82,34667,50.0100591046942,50.0871162065504,49.6729342840732,49.9137377273739,35990.9720608799,0.0,1.0
2019-11-04,51.92,52.41,51.85,52.41,10453,50.0100591046942,50.4820338535636,49.94263414057,50.4820338535636,10852.2119292808,0.0,1.0
2019-11-05,52.52,52.6,52.0,52.17,27613,50.5879873686159,50.6650444704721,50.0871162065504,50.2508625479949,28667.5717978792,0.0,1.0
2019-11-06,52.2,52.54,52.2,52.54,26273,50.279758961191,50.60725164408,50.279758961191,50.60725164408,27276.395677604,0.0,1.0
2019-11-07,52.14,52.62,52.1,52.5,18105,50.2219661347988,50.6843087459362,50.1834375838707,50.5687230931518,18796.4504907327,0.0,1.0
2019-11-08,52.44,52.44,52.02,52.23,22625,50.5109302667597,50.5109302667597,50.1063804820145,50.3086553743871,23489.074418825,0.0,1.0
2019-11-11,52.15,52.27,51.98,51.99,16454,50.2315982725308,50.3471839253152,50.0678519310863,50.0774840688184,17082.3969276176,0.0,1.0
2019-11-12,52.23,52.44,52.23,52.36,11410,50.3086553743871,50.5109302667597,50.3086553743871,50.4338731649034,11845.7608450295,0.0,1.0
2019-11-13,52.27,52.37,51.98,51.99,14360,50.3471839253152,50.4435053026355,50.0678519310863,50.0774840688184,14908.424691904,0.0,1.0
2019-11-14,52.36,52.5,52.29,52.29,8941,50.4338731649034,50.5687230931518,50.3664482007792,50.3664482007792,9282.46693386585,0.0,1.0
2019-11-15,52.57,52.67,52.41,52.67,10386,50.636148057276,50.7324694345963,50.4820338535636,50.7324694345963,10782.6531232671,0.0,1.0
2019-11-18,52.46,52.6,52.34,52.53,6750,50.5301945422237,50.6650444704721,50.4146088894394,50.5976195063479,7007.7901581025,0.0,1.0
2019-11-19,52.91,53.04,52.49,52.5,17639,50.963640740165,51.0888585306814,50.5590909554198,50.5687230931518,18312.65342204,0.0,1.0
2019-11-20,53.03,53.25,52.54,52.8,9866,51.0792263929494,51.291133423054,50.60725164408,50.8576872251127,10242.7937333095,0.0,1.0
2019-11-21,52.77,52.89,52.69,52.89,8288,50.8287908119166,50.944376464701,50.7517337100604,50.944376464701,8604.52812301534,0.0,1.0
2019-11-22,52.79,52.96,52.5252,52.96,8018,50.8480550873807,51.0118014288252,50.5929960802366,51.0118014288252,8324.21651669123,0.0,1.0
2019-11-25,53.93,54.01,53.06,53.06,14935,51.946118788832,52.0231758906882,51.1081228061455,51.1081228061455,15505.3845942609,0.0,1.0
2019-11-26,54.1,54.29,53.95,53.95,12315,52.1098651302765,52.292875747185,51.965383064296,51.965383064296,12785.3238217825,0.0,1.0
2019-11-27,54.37,54.53,54.27,54.27,4837,52.3699328490412,52.5240470527537,52.273611471721,52.273611471721,5021.73051773953,0.0,1.0
2019-11-29,54.43,54.43,54.18,54.18,939,52.4277256754334,52.4277256754334,52.1869222321327,52.1869222321327,974.861475327148,0.0,1.0
2019-12-02,53.93,54.38,53.8,54.29,13533,51.946118788832,52.3795649867733,51.8209009983156,52.292875747185,14049.8406236446,0.0,1.0
2019-12-03,53.92,53.92,53.62,53.69,7322,51.9364866511,51.9364866511,51.6475225191391,51.7149474832633,7601.63548705577,0.0,1.0
2019-12-04,54.73,54.77,54.22,54.26,127816,52.7166898073943,52.7552183583224,52.2254507830608,52.2639793339889,132697.43805156,0.0,1.0
2019-12-05,54.62,54.81,54.47,54.67,43027,52.610736292342,52.7937469092505,52.4662542263615,52.6588969810021,44670.2499455816,0.0,1.0
2019-12-06,55.11,55.36,55.03,55.03,7781,53.0827110412114,53.3235144845121,53.0056539393552,53.0056539393552,8078.16521780675,0.0,1.0
2019-12-09,54.92,55.1,54.92,55.1,13999,52.8997004243028,53.0730789034794,52.8997004243028,53.0730789034794,14533.6376923373,0.0,1.0
2019-12-10,54.87,55.04,54.76,54.93,8833,52.8515397356427,53.0152860770872,52.7455862205904,52.9093325620349,9170.3422913362,0.0,1.0
2019-12-11,54.73,54.87,54.57,54.69,11211,52.7166898073943,52.8515397356427,52.5625756036818,52.6781612564662,11639.1608092573,0.0,1.0
2019-12-12,54.94,55.34,54.43,54.7,20212,52.9189646997669,53.3042502090481,52.4277256754334,52.6877933941982,20983.9192111952,0.0,1.0
2019-12-13,54.73,55.07,54.53,54.75,5956,52.7166898073943,53.0441824902833,52.5240470527537,52.7359540828584,6183.46639728274,0.0,1.0
2019-12-16,55.96,56.45,55.94,56.13,13591,53.9014427484339,54.3734174973033,53.8821784729698,54.0651890898783,14110.0557094475,0.0,1.0
2019-12-17,56.29,56.29,55.72,56.1,18017,54.2193032935908,54.2193032935908,53.6702714428652,54.0362926766823,18705.0896708937,0.0,1.0
2019-12-18,56.61,56.63,56.24,56.32,12824,54.5275317010157,54.5467959764798,54.1711426049307,54.2481997067869,13313.7631092602,0.0,1.0
2019-12-19,56.93,57.19,56.87,57.0,6093,54.8357601084407,55.0861956894734,54.7779672820485,54.9031850725649,6325.69858271385,0.0,1.0
2019-12-20,57.41,57.41,57.03,57.03,20149,55.298102719578,55.298102719578,54.9320814857609,54.9320814857609,20918.5131697196,0.0,1.0
2019-12-23,57.24,57.5,56.93,57.5,47143,55.1949617887435,55.4456726564072,54.8960372926828,55.4456726564072,48889.7035625873,0.06292,1.0
2019-12-24,57.69,57.69,57.24,57.24,6983,55.6288844443153,55.6288844443153,55.1949617887435,55.1949617887435,7241.72835792264,0.0,1.0
2019-12-26,57.72,57.79,57.64,57.73,15584,55.6578126213535,55.7253117011091,55.5806708159185,55.6674553470328,16161.4055176667,0.0,1.0
2019-12-27,57.13,57.87,57.04,57.87,24582,55.0888918062703,55.8024535065441,55.002107275156,55.8024535065441,25492.7919940505,0.0,1.0
2019-12-30,56.9,57.31,56.73,57.31,21306,54.8671091156447,55.2624608684991,54.7031827790953,55.2624608684991,22095.4123433911,0.0,1.0
2019-12-31,57.08,57.33,56.68,56.68,12052,55.0406781778735,55.2817463198578,54.6549691506985,54.6549691506985,12498.540766101,0.0,1.0
2020-01-02,56.97,57.54,56.4,57.54,28408,54.9346081954003,55.4842435591247,54.384972831676,55.4842435591247,29460.5497911881,0.0,1.0
2020-01-03,56.69,56.87,56.11,56.11,18500,54.6646118763778,54.8381809386066,54.1053337869741,54.1053337869741,19185.4467451767,0.0,1.0
2020-01-06,56.47,56.59,56.05,56.59,50058,54.4524719114316,54.5681846195841,54.0474774328978,54.5681846195841,51912.7077389218,0.0,1.0
2020-01-07,56.32,56.45,56.06,56.44,48923,54.307831026241,54.4331864600728,54.0571201585772,54.4235437343935,50735.6546548258,0.0,1.0
2020-01-08,56.72,56.96,56.38,56.47,10109,54.693540053416,54.924965469721,54.3656873803172,54.4524719114316,10483.5503322698,0.0,1.0
2020-01-09,56.87,57.27,56.81,57.23,10451,54.8381809386066,55.2238899657816,54.7803245845303,55.1853190630641,10838.2218342617,0.0,1.0
2020-01-10,56.47,56.89,56.35,56.66,116709,54.4524719114316,54.8574663899653,54.3367592032791,54.6356836993397,121033.205631504,0.0,1.0
2020-01-13,56.85,56.87,56.2,56.57,13098,54.8188954872478,54.8381809386066,54.1921183180885,54.5488991682253,13583.2962955851,0.0,1.0
2020-01-14,57.04,57.35,56.42,56.81,25480,55.002107275156,55.3010317712166,54.4042582830347,54.7803245845303,26424.0639495731,0.0,1.0
2020-01-15,57.22,57.4,57.04,57.07,12540,55.1756763373847,55.3492453996135,55.002107275156,55.0310354521941,13004.6217397036,0.0,1.0
2020-01-16,58.13,58.13,57.64,57.74,6850,56.0531643742079,56.0531643742079,55.5806708159185,55.6770980727122,7103.80055159244,0.0,1.0
2020-01-17,58.28,58.5,58.19,58.47,7255,56.1978052593985,56.4099452243447,56.1110207282841,56.3810170473066,7523.8062776355,0.0,1.0
2020-01-21,57.93,58.24,57.89,58.08,36370,55.8603098606204,56.159234356681,55.8217389579029,56.004950745811,37717.5512498419,0.0,1.0
2020-01-22,57.95,58.41,57.89,58.41,30448,55.8795953119791,56.3231606932304,55.8217389579029,56.3231606932304,31576.1341890346,0.0,1.0
2020-01-23,58.12,58.24,57.41,57.86,28194,56.0435216485285,56.159234356681,55.3588881252928,55.7928107808647,29238.6208396493,0.0,1.0
2020-01-24,57.39,58.52,57.09,58.52,9959,55.3396026739341,56.4292306757035,55.0503209035528,56.4292306757035,10327.9926559575,0.0,1.0
2020-01-27,56.95,57.08,55.9,56.19,9521,54.9153227440416,55.0406781778735,53.9028365477072,54.1824755924091,9873.76424112579,0.0,1.0
2020-01-28,57.21,57.41,57.17,57.2,15058,55.1660336117053,55.3588881252928,55.1274627089878,55.156390886026,15615.9165993984,0.0,1.0
2020-01-29,57.05,57.65,56.94,57.19,18578,55.0117500008353,55.5903135415979,54.9056800183622,55.1467481603466,19266.3367368591,0.0,1.0
2020-01-30,56.6,56.91,56.132,56.91,6012,54.5778273452635,54.8767518413241,54.1265477834687,54.8767518413241,6234.75166659471,0.0,1.0
2020-01-31,55.47,55.97,55.47,55.97,10329,53.4881993434941,53.9703356274628,53.4881993434941,53.9703356274628,10711.7015908611,0.0,1.0
2020-02-03,56.37,56.44,55.76,55.76,36426,54.3560446546378,54.4235437343935,53.7678383881959,53.7678383881959,37775.6261156652,0.0,1.0
2020-02-04,57.35,57.36,56.8,56.8,10278,55.3010317712166,55.310674496896,54.770681858851,54.770681858851,10658.8119809149,0.0,1.0
2020-02-05,57.8652,57.93,57.428,57.64,5213,55.797824998218,55.8603098606204,55.3762450315157,55.5806708159185,5406.14777743817,0.0,1.0
2020-02-06,57.86,58.01,57.71,57.93,14582,55.7928107808647,55.9374516660554,55.6481698956741,55.8603098606204,15122.2802399009,0.0,1.0
2020-02-07,57.34,57.53,57.17,57.46,3245,55.2913890455372,55.4746008334454,55.1274627089878,55.4071017536897,3365.23106422153,0.0,1.0
2020-02-10,58.0,58.0,57.13,57.13,17951,55.927808940376,55.927808940376,55.0888918062703,55.0888918062703,18616.1056498739,0.0,1.0
2020-02-11,58.21,58.51,57.97,57.97,5360,56.1303061796429,56.4195879500241,55.8988807633379,55.8988807633379,5558.59430022416,0.0,1.0
2020-02-12,58.73,58.73,58.32,58.41,4536,56.6317279149704,56.6317279149704,56.236376162116,56.3231606932304,4704.06413168224,0.0,1.0
2020-02-13,58.69,58.96,58.47,58.47,6184,56.5931570122529,56.853510605596,56.3810170473066,56.3810170473066,6413.12446876608,0.0,1.0
2020-02-14,58.64,58.92,58.5,58.92,10783,56.544943383856,56.8149397028785,56.4099452243447,56.8149397028785,11182.5228244995,0.0,1.0
2020-02-18,58.57,58.64,58.33,58.44,30255,56.4774443041004,56.544943383856,56.2460188877954,56.3520888702685,31375.9833121795,0.0,1.0
2020-02-19,59.43,59.59,58.95,58.95,21006,57.3067187125266,57.4610023233966,56.8438678799166,56.8438678799166,21784.2969907666,0.0,1.0
2020-02-20,59.44,59.63,58.38,59.42,19736,57.316361438206,57.4995732261141,56.2942325161922,57.2970759868473,20467.2419979896,0.0,1.0
2020-02-21,58.77,59.11,58.56,59.11,5104,56.6702988176879,56.9981514907866,56.467801578421,56.9981514907866,5293.10919931793,0.0,1.0
2020-02-24,56.82,57.23,56.43,56.9,16015,54.7899673102097,55.1853190630641,54.4139010087141,54.8671091156447,16608.3745742705,0.0,1.0
2020-02-25,54.73,56.79,54.73,56.79,11372,52.7746376432203,54.7610391331716,52.7746376432203,54.7610391331716,11793.3459668189,0.0,1.0
2020-02-26,54.13,55.53,53.91,54.75,17889,52.1960741024578,53.5460556975703,51.9839341375115,52.793923094579,18551.8084769981,0.0,1.0
2020-02-27,52.31,54.15,51.83,53.17,62445,50.4410980288115,52.2153595538165,49.9782471962015,51.2703724372378,64758.6606487869,0.0,1.0
2020-02-28,52.27,52.27,50.73,50.77,54969,50.402527126094,50.402527126094,48.9175473714702,48.9561182741877,57005.6660613847,0.0,1.0
2020-03-02,54.46,54.53,52.43,53.24,32808,52.5142840498772,52.5817831296328,50.556810736964,51.3378715169934,34023.5749630139,0.0,1.0
2020-03-03,53.3,55.57,52.77,54.65,8132,51.3957278710697,53.5846266002878,50.8846634100628,52.6974958377853,8433.30015847441,0.0,1.0
2020-03-04,54.88,54.88,53.54,53.79,59505,52.9192785284109,52.9192785284109,51.6271532873747,51.868221429359,61709.730193067,0.0,1.0
2020-03-05,53.34,54.42,53.02,53.73,23313,51.4342987737872,52.4757131471597,51.1257315520471,51.8103650752828,24176.7740524489,0.0,1.0
2020-03-06,51.84,52.58,50.71,51.77,19430,49.9878899218809,50.7014516221546,48.8982619201115,49.9203908421253,20149.9043383126,0.0,1.0
2020-03-09,47.0,49.06,46.76,49.0,20912,45.3208106930633,47.3072121830146,45.0893852767583,47.2493558289383,21686.8141802776,0.0,1.0
2020-03-10,48.04,48.53,45.94,48.53,36927,46.3236541637183,46.7961477220077,44.2986817710495,46.7961477220077,38295.1887545481,0.0,1.0
2020-03-11,45.14,47.3,44.27,46.82,34479,43.5272637166995,45.6100924634445,42.6883465825939,45.1472416308345,35756.4874771323,0.0,1.0
2020-03-12,39.72,42.53,39.72,41.35,93154,38.3009063984782,41.0105123143826,38.3009063984782,39.8726706842163,96605.4651946048,0.0,1.0
2020-03-13,42.25,42.25,38.79,42.12,103586,40.7405159953601,40.7405159953601,37.4041329102963,40.6151605615282,107423.983056534,0.0,1.0
2020-03-16,35.97,38.51,34.85,37.37,50274,34.6848842687125,37.1341365912738,33.6048989926225,36.034865863825,52136.7107928115,0.0,1.0
2020-03-17,37.82,38.25,34.84,36.2,166246,36.4687885193969,36.88342572361,33.5952562669431,34.9066669593381,172405.609708035,0.0,1.0
2020-03-18,32.0,36.44,32.0,35.24,92452,30.8567221740005,35.1380923756431,30.8567221740005,33.9809652941181,95877.4552694636,0.0,1.0
2020-03-19,36.36,36.76,33.01,33.46,235073,35.0609505702081,35.4466595973831,31.8306374676174,32.2645601231893,243782.73095832,0.0,1.0
2020-03-20,35.61,38.08,35.59,37.07,63132,34.337746144255,36.7194993870606,34.3184606928962,35.7455840934438,65471.114806297,0.0,1.0
2020-03-23,35.85,36.16,34.05,35.55,62299,34.6085910231373,34.9078563848436,32.8709211809714,34.3189793827763,64533.6630002321,0.04088,1.0
2020-03-24,39.01,39.08,37.48,37.8,74501,37.6591669682729,37.7267430176905,36.1821476024319,36.4910666854837,77173.3483230919,0.0,1.0
2020-03-25,39.52,40.83,38.43,38.91,56892,38.1515067568866,39.4161442531296,37.0992511302417,37.5626297548193,58932.7140950771,0.0,1.0
2020-03-26,41.63,41.96,40.01,40.01,122827,40.1884419607589,40.5070147651559,38.6245391028095,38.6245391028095,127232.800291008,0.0,1.0
2020-03-27,40.01,41.14,39.92,40.47,51919,38.6245391028095,39.7154096148359,38.5376556107013,39.0686102846964,53781.3327550853,0.0,1.0
2020-03-30,40.89,40.89,39.73,39.84,49673,39.4740665812018,39.4740665812018,38.3542349051393,38.4604258399383,51454.7688118674,0.0,1.0
2020-03-31,40.73,41.19,40.13,40.64,30153,39.3196070396759,39.7636782215627,38.7403837589539,39.2327235475676,31234.5870791826,0.0,1.0
2020-04-01,38.18,39.75,38.01,39.64,70251,36.8579080966076,38.37354234783,36.6937948337363,38.267351413031,72770.9009683832,0.0,1.0
2020-04-02,38.62,38.84,37.64,38.33,44238,37.2826718358037,37.4950537054017,36.3366071439578,37.0027139167881,45824.8155476696,0.0,1.0
2020-04-03,37.84,38.74,37.25,38.5,39587,36.5296815708651,37.3985164919481,35.9601120114885,37.1668271796593,41006.9843366698,0.0,1.0
2020-04-06,40.41,40.56,39.21,39.21,82304,39.0106879566242,39.1554937768047,37.8522413951803,37.8522413951803,85256.2416663366,0.0,1.0
2020-04-07,40.11,41.68,39.88,41.68,95030,38.7210763162632,40.2367105674857,38.4990407253198,40.2367105674857,98438.7228512827,0.0,1.0
2020-04-08,41.39,41.63,40.1,40.44,9950,39.9567526484701,40.1884419607589,38.7114225949178,39.0396491206603,10306.906159847,0.0,1.0
2020-04-09,42.73,42.82,42.0,42.18,21221,41.2503513087491,41.3372348008574,40.5456296505374,40.719396634754,21982.196544534,0.0,1.0
2020-04-13,42.17,42.46,41.69,42.46,14485,40.7097429134086,40.9897008324242,40.246364288831,40.9897008324242,15004.5764548125,0.0,1.0
2020-04-14,43.45,43.68,42.93,43.34,27683,41.9454192456155,42.1674548365589,41.4434257356564,41.8392283108164,28675.9882636226,0.0,1.0
2020-04-15,42.34,42.67,41.92,42.47,38661,40.8738561762798,41.1924289806769,40.4683998797745,40.9993545537696,40047.7687483262,0.0,1.0
2020-04-16,42.67,42.83,41.63,42.72,14698,41.1924289806769,41.3468885222028,40.1884419607589,41.2406975874037,15225.2167575308,0.0,1.0
2020-04-17,44.03,44.12,43.28,43.97,29656,42.5053350836467,42.592218575755,41.7813059827442,42.4474127555745,30719.7597061732,0.0,1.0
2020-04-20,44.1,44.7,43.35,43.53,17704,42.5729111330643,43.1521344137862,41.8488820321618,42.0226490163784,18339.041874767,0.0,1.0
2020-04-21,43.04,43.54,42.44,43.54,21677,41.5496166704555,42.0323027377238,40.9703933897335,42.0323027377238,22454.5532489451,0.0,1.0
2020-04-22,44.02,44.06,43.52,43.78,9762,42.4956813623013,42.5342962476828,42.012995295033,42.2639920500125,10112.162606274,0.0,1.0
2020-04-23,44.07,44.86,43.83,44.38,21537,42.5439499690282,43.3065939553121,42.3122606567394,42.8432153307345,22309.5314537312,0.0,1.0
2020-04-24,44.89,45.0,43.91,44.33,43309,43.3355551193482,43.4417460541472,42.3894904275023,42.7949467240077,44862.4923494286,0.0,1.0
2020-04-27,46.14,46.47,45.52,45.52,13872,44.5422702875189,44.860843091916,43.9437395641062,43.9437395641062,14369.5881657686,0.0,1.0
2020-04-28,46.29,47.17,45.82,47.17,31346,44.6870761076994,45.5366035860916,44.2333512044672,45.5366035860916,32470.3799483985,0.0,1.0
2020-04-29,47.69,48.07,46.84,47.36,34461,46.0385970960507,46.4054385071746,45.2180307816946,45.7200242916536,35697.1148919083,0.0,1.0
2020-04-30,46.17,47.1,46.11,47.06,23112,44.571231451555,45.4690275366741,44.5133091234828,45.4304126512926,23941.0266498879,0.0,1.0
2020-05-01,44.56,45.51,43.99,45.51,10832,43.0169823149511,43.9340858427609,42.4667201982652,43.9340858427609,11220.5434696948,0.0,1.0
2020-05-04,45.02,45.02,44.08,44.29,11429,43.4610534968379,43.4610534968379,42.5536036903735,42.7563318386262,11838.9578392856,0.0,1.0
2020-05-05,46.06,46.67,45.57,45.85,30854,44.465040516756,45.0539175188233,43.9920081708331,44.2623123685033,31960.7319252181,0.0,1.0
2020-05-06,46.29,46.7,46.2,46.28,4902,44.6870761076994,45.0828786828594,44.6001926155911,44.6774223863541,5077.83457241911,0.0,1.0
2020-05-07,46.79,47.02,46.47,46.78,11652,45.1697621749677,45.3917977659112,44.860843091916,45.1601084536224,12069.9568416621,0.0,1.0
2020-05-08,48.03,48.27,47.61,47.61,139259,46.3668236217931,46.5985129340819,45.9613673252877,45.9613673252877,144254.21556926,0.0,1.0
2020-05-11,49.11,49.34,47.68,47.79,56752,47.4094255270927,47.6314611180361,46.0289433747053,46.1351343095043,58787.6922998631,0.0,1.0
2020-05-12,48.1,49.63,48.06,49.52,13952,46.4343996712107,47.9114190370517,46.3957847858292,47.8052281022527,14452.4577630337,0.0,1.0
2020-05-13,46.86,48.17,46.0,48.03,30446,45.2373382243853,46.5019757206282,44.4071181886838,46.3668236217931,31538.0969791661,0.0,1.0
2020-05-14,46.63,46.67,45.4,46.25,26940,45.0153026334419,45.0539175188233,43.8278949079618,44.648461222318,27906.336879023,0.0,1.0
2020-05-15,47.78,47.84,46.27,46.27,15958,46.125480588159,46.1834029162312,44.6677686650087,44.6677686650087,16530.4129144562,0.0,1.0
2020-05-18,49.69,50.0,49.24,49.43,29864,47.9693413651239,48.2686067268302,47.5349239045824,47.7183446101444,30935.2206590625,0.0,1.0
2020-05-19,48.98,49.97,48.98,49.77,18371,47.2839271496029,48.2396455627941,47.2839271496029,48.0465711358868,19029.9671419648,0.0,1.0
2020-05-20,49.76,50.19,49.36,49.36,48691,48.0369174145414,48.4520274323922,47.6507685607268,47.6507685607268,50437.5445054384,0.0,1.0
2020-05-21,49.66,49.83,49.07,49.7,8851,47.9403802010878,48.104493463959,47.3708106417112,47.9789950864692,9168.48506741769,0.0,1.0
2020-05-22,49.92,49.92,49.34,49.34,9076,48.1913769560673,48.1913769560673,47.6314611180361,47.6314611180361,9401.55580972579,0.0,1.0
2020-05-26,50.59,51.53,50.58,51.31,24132,48.8381762862068,49.7456260926712,48.8285225648615,49.5332442230732,24997.6140150179,0.0,1.0
2020-05-27,51.4,51.41,49.26,51.1,77388,49.6201277151815,49.6297814365268,47.5542313472731,49.3305160748205,80163.9049143961,0.0,1.0
2020-05-28,50.73,51.98,50.5,51.8,16254,48.9733283850419,50.1800435532127,48.7512927940985,50.0062765689961,16837.0304243371,0.0,1.0
2020-05-29,51.21,51.24,49.91,50.54,18766,49.4367070096195,49.4656681736556,48.1817232347219,48.78990767948,19439.1357784612,0.0,1.0
2020-06-01,51.62,52.11,51.53,51.53,12176,49.8325095847795,50.3055419307025,49.7456260926712,49.7456260926712,12612.7527037485,0.0,1.0
2020-06-02,51.88,51.88,50.81,51.62,19109,50.083506339759,50.083506339759,49.0505581558049,49.8325095847795,19794.4391767354,0.0,1.0
2020-06-03,51.97,52.55,51.86,52.23,76588,50.1703898318673,50.7303056698986,50.0641988970683,50.4213865868469,79335.2089417452,0.0,1.0
2020-06-04,51.6,52.0,51.22,51.77,18142,49.8132021420888,50.1993509959034,49.4463607309649,49.97731540496,18792.7529197934,0.0,1.0
2020-06-05,52.35,52.89,52.3,52.71,25154,50.5372312429912,51.058532195641,50.4889626362644,50.8847652114244,26056.2731200796,0.0,1.0
2020-06-08,52.83,52.99,52.3,52.76,113906,51.0006098675688,51.1550694090947,50.4889626362644,50.9330338181513,117991.804325983,0.0,1.0
2020-06-09,52.8,53.28,52.42,52.75,15062,50.9716487035327,51.4350273281103,50.6048072924088,50.9233800968059,15602.273425087,0.0,1.0
2020-06-10,52.15,52.94,51.95,52.94,28968,50.3441568160839,51.1068008023678,50.1510823891766,51.1068008023678,30007.0811696933,0.0,1.0
2020-06-11,49.03,50.94,48.92,50.47,25721,47.3321957563297,49.1760565332946,47.2260048215307,48.7223316300624,26643.611390696,0.0,1.0
2020-06-12,49.74,50.53,48.46,50.27,48683,48.0176099718507,48.7802539581346,46.7819336396439,48.5292572031551,50429.2575457118,0.0,1.0
2020-06-15,51.53,51.7,48.75,48.86,18993,49.7456260926712,49.9097393555425,47.0618915586595,47.1680824934585,19674.278260701,0.0,1.0
2020-06-16,52.31,52.83,51.33,52.83,16746,50.4986163576098,51.0006098675688,49.5525516657639,51.0006098675688,17346.6784475174,0.0,1.0
2020-06-17,52.04,52.59,51.8,52.54,13030,50.2379658812849,50.76892055528,50.0062765689961,50.7206519485532,13497.3856545534,0.0,1.0
2020-06-18,52.16,52.3,52.04,52.28,3059,50.3538105374293,50.4889626362644,50.2379658812849,50.4696551935737,3168.72622542433,0.0,1.0
2020-06-19,52.26,52.99,52.0,52.79,11009,50.4503477508829,51.1550694090947,50.1993509959034,50.9619949821874,11403.8924536438,0.0,1.0
2020-06-22,52.83,52.83,51.66,52.17,8682,51.0665447843577,51.0665447843577,49.9355991588097,50.4285754571255,8981.81112383574,0.0683,1.0
2020-06-23,53.47,53.98,53.47,53.48,40522,51.6851817077343,52.1781580060501,51.6851817077343,51.6948479096621,41921.3257728717,0.0,1.0
2020-06-24,52.44,53.53,52.08,53.27,10685,50.689562909175,51.7431789193009,50.3415796397757,51.4918576691791,11053.9797118389,0.0,1.0
2020-06-25,53.16,53.28,52.07,52.5,47202,51.3855294479738,51.5015238711069,50.3319134378479,50.7475601207416,48832.0028411995,0.0,1.0
2020-06-26,51.72,53.18,51.65,53.18,15730,49.9935963703763,51.4048618518293,49.925932956882,51.4048618518293,16273.1961504188,0.0,1.0
2020-06-29,52.5218,52.73,51.46,52.29,12310,50.7686324409441,50.9698827650801,49.7422751202545,50.5445698802586,12735.0950166342,0.0,1.0
2020-06-30,53.49,53.49,52.43,52.45,11930,51.7045141115899,51.7045141115899,50.6798967072473,50.6992291111028,12341.9726684359,0.0,1.0
2020-07-01,53.38,53.72,52.92,53.62,58227,51.5981858903845,51.9268367559283,51.1535406017075,51.8301747366507,60237.7236014264,0.0,1.0
2020-07-02,53.8,54.48,53.75,54.33,10782,52.0041663713504,52.6614681024381,51.9558353617116,52.5164750735217,11154.3293638789,0.0,1.0
2020-07-06,54.39,55.06,54.17,55.06,16208,52.5744722850883,53.2221078142482,52.3618158426776,53.2221078142482,16767.7026831525,0.0,1.0
2020-07-07,54.5,55.12,54.21,54.26,20068,52.6808005062936,53.2801050258148,52.4004806503886,52.4488116600274,20760.9981148509,0.0,1.0
2020-07-08,55.16,55.19,54.43,55.1,25165,53.3187698335258,53.3477684393091,52.6131370927993,53.2607726219593,26034.0102431844,0.0,1.0
2020-07-09,54.67,55.47,53.94,55.47,13395,52.8451259390656,53.6184220932864,52.1394931983391,53.6184220932864,13857.5627739898,0.0,1.0
2020-07-10,54.74,55.22,54.45,55.1,34598,52.9127893525599,53.3767670450924,52.6324694966548,53.2607726219593,35792.7552709594,0.0,1.0
2020-07-13,53.15,55.99,53.15,55.47,15447,51.375863246046,54.1210645935299,51.375863246046,53.6184220932864,15980.4234542606,0.0,1.0
2020-07-14,54.54,54.54,52.1,53.33,15800,52.7194653140047,52.7194653140047,50.3609120436312,51.5498548807457,16345.6134250869,0.0,1.0
2020-07-15,55.94,56.08,54.94,55.35,17045,54.0727335838911,54.2080604108798,53.1061133911151,53.5024276701533,17633.606381684,0.0,1.0
2020-07-16,55.29,55.68,54.88,55.68,14853,53.4444304585867,53.8214123337694,53.0481161795485,53.8214123337694,15365.911152077,0.0,1.0
2020-07-17,56.24,56.44,55.5,55.66,17829,54.3627196417239,54.5560436802791,53.6474206990697,53.8020799299138,18444.6798579668,0.0,1.0
2020-07-20,57.07,57.13,56.1,56.49,12045,55.165014401728,55.2230116132946,54.2273928147353,54.6043746899179,12460.9439053907,0.0,1.0
2020-07-21,57.01,57.66,56.88,57.64,25211,55.1070171901615,55.7353203154659,54.9813565651006,55.7159879116104,26081.5987379662,0.0,1.0
2020-07-22,57.4545,57.57,56.82,56.82,13844,55.5366798658504,55.6483244981161,54.923359353534,54.923359353534,14322.067864361,0.0,1.0
2020-07-23,56.5232,58.15,56.1701,57.41,345216,54.6364664803181,56.2089642099262,54.2951528902489,55.4936652672719,357137.169883216,0.0,1.0
2020-07-24,55.51,55.9,55.3105,55.83,10092,53.6570869009974,54.0340687761801,53.4642461725386,53.9664053626858,10440.5019421505,0.0,1.0
2020-07-27,56.85,56.85,55.76,55.76,14699,54.9523579593173,54.9523579593173,53.8987419491914,53.8987419491914,15206.5931478071,0.0,1.0
2020-07-28,55.8556,56.7868,55.8556,56.59,44734,53.9911508396208,54.8912675631339,53.9911508396208,54.7010367091955,46278.7766429012,0.0,1.0
2020-07-29,56.57,56.57,56.15,56.24,8035,54.68170430534,54.68170430534,54.2757238243741,54.3627196417239,8312.46859940339,0.0,1.0
2020-07-30,57.3691,57.6119,56.12,56.12,32510,55.4541305013874,55.6888258841934,54.2467252185908,54.2467252185908,33632.6514208592,0.0,1.0
2020-07-31,56.86,57.68,55.9655,57.54,12267,54.9620241612451,55.7546527193214,54.0973823988069,55.6193258923328,12690.6101193381,0.0,1.0
2020-08-03,59.26,59.3099,57.48,57.48,10025,57.2819126239075,57.3301469715271,55.5613286807662,55.5613286807662,10371.1882649681,0.0,1.0
2020-08-04,59.37,59.38,58.7857,59.0,5043,57.3882408451129,57.3979070470407,56.8234446664739,57.0305913737858,5217.14737358946,0.0,1.0
2020-08-05,60.26,60.35,59.6,60.1,30855,58.2485328166836,58.3355286340334,57.6105634894514,58.0938735858394,31920.5001412062,0.0,1.0
2020-08-06,59.83,60.3532,59.611,60.3532,13916,57.8328861337899,58.3386218186503,57.6211963115719,58.3386218186503,14396.5542040196,0.0,1.0
2020-08-07,59.9331,60.58,59.565,59.8,8690,57.9325446756651,58.5578512783719,57.5767317827042,57.8038875280066,8990.08738379781,0.0,1.0
2020-08-10,59.79,60.34,59.759,60.34,33358,57.7942213260788,58.3258624321057,57.7642561001028,58.3258624321057,34509.9349768386,0.0,1.0
2020-08-11,58.1535,59.8907,58.05,59.86,28692,56.2123473806009,57.8915599794914,56.1123021906485,57.8618847395732,29682.8063539617,0.0,1.0
2020-08-12,58.45,58.64,58.2848,58.56,41801,56.498950267759,56.6826081043864,56.3392646119124,56.6052784889643,43244.4928343075,0.0,1.0
2020-08-13,59.23,59.59,58.5,58.5,18745,57.2529140181243,57.6008972875236,56.5472812773978,56.5472812773978,19392.3116236237,0.0,1.0
2020-08-14,58.9847,59.325,58.81,59.18,8246,57.0158020848363,57.344742936438,56.8469335371583,57.2045830084855,8530.75495590297,0.0,1.0
2020-08-17,60.58,60.62,59.46,59.46,9405,58.5578512783719,58.5965160860829,57.4752366624628,57.4752366624628,9729.77811790776,0.0,1.0
2020-08-18,60.43,60.62,59.96,60.413,73667,58.4128582494555,58.5965160860829,57.9585467588508,58.3964257061783,76210.9053282202,0.0,1.0
2020-08-19,60.72,61.34,60.67,60.67,20965,58.6931781053606,59.2924826248817,58.6448470957218,58.6448470957218,21688.9737630979,0.0,1.0
2020-08-20,60.7,60.85,60.29,60.29,6426,58.673845701505,58.8188387304214,58.2775314224669,58.2775314224669,6647.9058145322,0.0,1.0
2020-08-21,60.34,60.71,60.04,60.48,9485,58.3258624321057,58.6835119034328,58.0358763742729,58.4611892590943,9812.54071752845,0.0,1.0
2020-08-24,59.35,61.13,59.17,61.13,14301,57.3689084412574,59.0894923843987,57.1949168065577,59.0894923843987,14794.8492146942,0.0,1.0
2020-08-25,59.83,59.86,59.08,59.6,13017,57.8328861337899,57.8618847395732,57.1079209892079,57.6105634894514,13466.5094907821,0.0,1.0
2020-08-26,59.9,60.35,59.6534,59.97,41127,57.9005495472842,58.3355286340334,57.6621810077456,57.9682129607785,42547.2179325032,0.0,1.0
2020-08-27,59.12,60.09,58.52,60.09,28979,57.1465857969189,58.0842073839117,56.5666136812533,58.0842073839117,29979.7171801009,0.0,1.0
2020-08-28,59.64,59.74,59.34,59.34,11905,57.6492282971624,57.74589031644,57.3592422393296,57.3592422393296,12316.1093560544,0.0,1.0
2020-08-31,59.4,59.8,58.96,59.8,22270,57.4172394508962,57.8038875280066,56.9919265660747,57.8038875280066,23039.0386694105,0.0,1.0
2020-09-01,60.49,60.49,59.54,59.54,44340,58.4708554610221,58.4708554610221,57.5525662778848,57.5525662778848,45871.1708397693,0.0,1.0
2020-09-02,60.36,60.87,58.9809,60.87,18607,58.3451948359612,58.838171134277,57.0121289281038,58.838171134277,19249.546139278,0.0,1.0
2020-09-03,57.22,60.01,57.01,60.01,81835,55.3100074306444,58.0068777684896,55.1070171901615,58.0068777684896,84660.9667494931,0.0,1.0
2020-09-04,55.99,57.72,54.21,57.63,20841,54.1210645935299,55.7933175270325,52.4004806503886,55.7063217096826,21560.6917336859,0.0,1.0
2020-09-08,55.5088,56.61,54.43,54.78,23345,53.6559269567661,54.7203691130511,52.6131370927993,52.9514541602709,24151.1611018136,0.0,1.0
2020-09-09,57.54,57.5871,56.3868,56.61,4677,55.6193258923328,55.6648537034125,54.5046194860235,54.7203691130511,4838.50848032478,0.0,1.0
2020-09-10,57.06,58.9686,56.98,58.45,89221,55.1553481998003,57.0002394997326,55.0780185843782,56.498950267759,92302.0237594735,0.0,1.0
2020-09-11,56.67,57.6978,56.29,57.46,10290,54.7783663246176,55.7718585587528,54.4110506513627,55.5419962769107,10645.3393762117,0.0,1.0
2020-09-14,59.13,59.14,57.78,57.78,15727,57.1562519988467,57.1659182007744,55.851314738599,55.851314738599,16270.092552933,0.0,1.0
2020-09-15,59.33,59.75,59.01,59.6,29594,57.3495760374019,57.7555565183678,57.0402575757135,57.6105634894514,30615.954664685,0.0,1.0
2020-09-16,60.03,60.94,59.78,59.78,45589,58.0262101723451,58.9058345477713,57.7845551241511,57.7845551241511,47163.3019263473,0.0,1.0
2020-09-17,59.4,59.7094,58.6415,58.82,11218,57.4172394508962,57.7163117385411,56.6840580346756,56.8565997390861,11605.3855318117,0.0,1.0
2020-09-18,59.79,60.29,59.18,59.55,10885,57.7942213260788,58.2775314224669,57.2045830084855,57.5622324798126,11260.8862108906,0.0,1.0
2020-09-21,58.19,58.32,57.215,58.0,46551,56.2730511287072,56.3987685483108,55.3301704816804,56.0893102846712,48136.7659237892,0.0263,1.0
2020-09-22,58.82,58.82,57.63,58.66,10187,56.8822970852476,56.8822970852476,55.731499167338,56.7275679534278,10534.0214918184,0.0,1.0
2020-09-23,56.7247,58.82,56.7,58.82,11948,54.8560223983602,56.8822970852476,54.8321360886355,56.8822970852476,12355.0101879107,0.0,1.0
2020-09-24,56.3893,57.31,55.63,56.29,7739,54.5316714557829,55.4220409036984,53.7973850195907,54.4356426883473,8002.63005057259,0.0,1.0
2020-09-25,57.9301,57.945,56.53,56.53,11349,56.0217129952075,56.0361221456082,54.667736386077,54.667736386077,11735.6051743052,0.0,1.0
2020-09-28,59.0465,59.07,58.64,58.64,6836,57.10133551248,57.124061353716,56.7082268119503,56.7082268119503,7068.86923707381,0.0,1.0
2020-09-29,59.2821,59.6944,58.9,59.1,39755,57.3291741590846,57.7278917906427,56.9596616511575,57.1530730659322,41109.2592919645,0.0,1.0
2020-09-30,59.37,60.3299,59.1254,59.51,45108,57.4141784758781,58.3424565610894,57.1776363156086,57.5495664662204,46644.6099394274,0.0,1.0
2020-10-01,60.58,60.58,59.5315,60.1,9476,58.5843175352652,58.5843175352652,57.5703581933087,58.1201301398059,9798.80118351542,0.0,1.0
2020-10-02,60.58,60.77,59.24,59.24,9464,58.5843175352652,58.7680583793012,57.2884610562745,57.2884610562745,9786.39240194069,0.0,1.0
2020-10-05,62.64,62.7,61.2,61.2,31189,60.5764551074449,60.6344785318773,59.1838929210669,59.1838929210669,32251.4573778665,0.0,1.0
2020-10-06,62.4405,64.12,62.1201,63.15,34129,60.3835272212071,62.0076995767779,60.073682134738,61.0696542151205,35291.6088636764,0.0,1.0
2020-10-07,64.23,64.4,63.5,63.5,25509,62.114075854904,62.2784755574625,61.4081241909762,61.4081241909762,26377.9674324921,0.0,1.0
2020-10-08,64.53,65.0,64.1104,65.0,25148,62.4041929770661,62.8587098017867,61.9984158288687,62.8587098017867,26004.6699201188,0.0,1.0
2020-10-09,65.56,65.62,64.9988,65.21,26066,63.4002617631559,63.4582851875884,62.8575493332981,63.0617917873002,26953.941710586,0.0,1.0
2020-10-12,65.6,66.28,65.415,66.28,38410,63.4389440461109,64.096542856345,63.2600384874443,64.096542856345,39718.441690463,0.0,1.0
2020-10-13,65.9,66.05,64.84,65.44,18757,63.729061168273,63.874119729354,62.7039806699669,63.2842149142911,19395.9596664414,0.0,1.0
2020-10-14,64.89,66.51,64.87,66.51,48560,62.7523335236606,64.3189659833359,62.7329923821831,64.3189659833359,50214.202772426,0.0,1.0
2020-10-15,65.45,65.58,63.97,64.0,46348,63.2938854850298,63.4196029046334,61.8626410156969,61.8916527279131,47926.85070215,0.0,1.0
2020-10-16,64.98,65.7299,64.97,65.7009,15112,62.8393686603092,63.5645647600071,62.8296980895705,63.5365201048647,15626.7922631158,0.0,1.0
2020-10-19,64.39,65.74,64.1901,65.686,10786,62.2688049867238,63.5743320364532,62.0754902776564,63.522110954464,11153.4265054239,0.0,1.0
2020-10-20,64.06,64.99,64.05,64.8602,16017,61.9496761523455,62.849039231048,61.9400055816067,62.7235152228592,16562.621206877,0.0,1.0
2020-10-21,62.81,64.49,62.81,64.49,11868,60.7408548100034,62.3655106941111,60.7408548100034,62.3655106941111,12272.2849774125,0.0,1.0
2020-10-22,63.35,63.416,62.5,63.09,12951,61.2630656298952,61.3268913967709,60.4410671171026,61.0116307906881,13392.1775145323,0.0,1.0
2020-10-23,63.9,63.9,63.01,63.53,13756,61.7949470205257,61.7949470205257,60.9342662247782,61.4371359031925,14224.5999451708,0.0,1.0
2020-10-26,61.92,63.45,60.99,62.95,31058,59.8801740142559,61.3597713372826,58.9808109355534,60.8762428003457,32115.9948456756,0.0,1.0
2020-10-27,62.23,62.5399,62.02,62.02,24518,60.1799617071567,60.4796526943502,59.9768797216433,59.9768797216433,25353.2088874452,0.0,1.0
2020-10-28,60.51,61.0782,60.29,60.71,17610,58.5166235400941,59.0661053694691,58.3038709838419,58.7100349548688,18209.886960923,0.0,1.0
2020-10-29,61.0,61.3,60.34,60.77,20033,58.9904815062921,59.2805986284542,58.3522238375355,58.7680583793012,20715.4267738882,0.0,1.0
2020-10-30,59.22,61.1499,58.93,60.88,39267,57.2691199147971,59.1354433616658,56.9886733633737,58.8744346574273,40604.6355079253,0.0,1.0
2020-11-02,60.34,60.53,59.7,60.13,13077,58.3522238375355,58.5359646815715,57.7333073102564,58.1491418520221,13522.469721067,0.0,1.0
2020-11-03,62.71,62.94,61.4263,61.54,56365,60.6441491026161,60.866572229607,59.4027379368845,59.5126923261839,58285.0811216596,0.0,1.0
2020-11-04,63.79,64.2,62.76,63.15,44518,61.6885707423996,62.0850641426878,60.6925019563097,61.0696542151205,46034.5115120029,0.0,1.0
2020-11-05,66.18,66.3028,64.89,64.89,56434,63.9998371489576,64.1185917576293,62.7523335236606,62.7523335236606,58356.4316157144,0.0,1.0
2020-11-06,65.83,66.16,65.535,65.6013,21618,63.6613671731018,63.9804960074801,63.3760853363091,63.4402012203069,22354.4200068844,0.0,1.0
2020-11-09,64.4592,68.6,64.39,68.58,113645,62.3357253362358,66.3401152677318,62.2688049867238,66.3207741262543,117516.331838393,0.0,1.0
2020-11-10,65.12,65.3621,63.18,64.93,47917,62.9747566506515,63.2088811682364,61.0986659273367,62.7910158066156,49549.2988930465,0.0,1.0
2020-11-11,65.9619,65.9619,65.135,65.54,30321,63.7889220011458,63.7889220011458,62.9892625067597,63.3809206216785,31353.8888439606,0.0,1.0
2020-11-12,65.906,66.6699,65.635,66.56,23613,63.7348635107162,64.4735984094483,63.4727910436965,64.3673188370296,24417.379943684,0.0,1.0
2020-11-13,66.83,67.02,66.49,66.98,13138,64.6284242469755,64.8121650910115,64.2996248418584,64.7734828080565,13585.5476940719,0.0,1.0
2020-11-16,67.26,67.86,66.8415,67.77,21026,65.0442587887411,65.6244930330653,64.639545403325,65.5374578964167,21742.2534491975,0.0,1.0
2020-11-17,67.5176,67.75,66.16,67.04,43603,65.293372690971,65.5181167549392,63.9804960074801,64.8315062324889,45088.3419169294,0.0,1.0
2020-11-18,66.9549,68.25,66.92,68.25,51106,64.7492096755023,66.001645291876,64.7154593836241,66.001645291876,52846.9325965322,0.0,1.0
2020-11-19,67.86,67.87,67.12,67.14,22672,65.6244930330653,65.6341636038041,64.9088707983988,64.9282119398763,23444.3246551986,0.0,1.0
2020-11-20,68.33,68.43,67.8198,67.9245,10460,66.0790098577859,66.1757155651733,65.5856173386956,65.6868682143302,10816.3212726437,0.0,1.0
2020-11-23,69.61,70.0799,68.62,69.0201,36237,67.3168429123442,67.7712630313574,66.3594564092093,66.7463759444661,37471.4181603048,0.0,1.0
2020-11-24,69.62,70.23,69.23,70.23,52489,67.3265134830829,67.9164182981459,66.9493612242722,67.9164182981459,54277.0446730204,0.0,1.0
2020-11-25,69.89,70.12,69.0,69.66,31282,67.5876188930288,67.8100420200198,66.7269380972813,67.3651957660379,32347.6254350707,0.0,1.0
2020-11-27,70.8256,70.8256,70.41,70.41,5932,68.492397491345,68.492397491345,68.0904885714431,68.0904885714431,6134.0743584438,0.0,1.0
2020-11-30,70.08,71.0,68.71,71.0,12607,67.7713597370648,68.6610522450286,66.4464915458579,68.6610522450286,13036.4591093899,0.0,1.0
2020-12-01,70.44,70.8796,70.06,70.85,142697,68.1195002836593,68.5446185733342,67.7520185955873,68.5159936839475,147557.992030825,0.0,1.0
2020-12-02,69.92,70.1,69.0,70.1,28958,67.616630605245,67.7907008785423,66.7269380972813,67.7907008785423,29944.4580700971,0.0,1.0
2020-12-03,70.46,71.19,69.96,69.96,40173,68.1388414251368,68.8447930890645,67.6553128882,67.6553128882,41541.4985168177,0.0,1.0
2020-12-04,71.75,71.79,70.93,70.93,28441,69.3863450504338,69.4250273333887,68.5933582498574,68.5933582498574,29409.8463972522,0.0,1.0
2020-12-07,72.22,72.5535,72.02,72.02,31823,69.8408618751544,70.1633754092913,69.6474504603797,69.6474504603797,32907.0546710649,0.0,1.0
2020-12-08,73.46,73.469,71.89,71.89,14625,71.0400126467577,71.0487161604226,69.5217330407761,69.5217330407761,15123.2025442078,0.0,1.0
2020-12-09,72.32,74.24,71.71,73.83,14313,69.9375675825418,71.7943171643792,69.3476627674788,71.397823764091,14800.5742232647,0.0,1.0
2020-12-10,73.41,73.47,71.64,71.95,31180,70.991659793064,71.0496832174965,69.2799687723077,69.5797564652085,32242.1507916854,0.0,1.0
2020-12-11,72.9482,73.76,72.115,73.18,111896,70.5450728363492,71.3301297689198,69.7393208823977,70.7692366660731,115707.751923875,0.0,1.0
2020-12-14,72.5788,73.87,72.47,73.68,79938,70.1878419532603,71.4365060470459,70.0826261436228,71.2527652030099,82661.0984600945,0.0,1.0
2020-12-15,74.45,74.45,72.7768,72.88,184076,71.9973991498926,71.9973991498926,70.3793192538872,70.479119543911,190346.573095904,0.0,1.0
2020-12-16,74.36,74.95,74.0011,74.95,113565,71.910364013244,72.4809276868294,71.5632872294307,72.4809276868294,117433.606627895,0.0,1.0
2020-12-17,76.01,76.02,74.75,74.75,42684,73.5060081851355,73.5156787558742,72.2875162720547,72.2875162720547,44138.036061331,0.0,1.0
2020-12-18,75.62,76.73,75.47,76.62,51205,73.1288559263248,74.2022892783245,72.9837973652437,74.0959130001984,52949.3050445238,0.0,1.0
2020-12-21,76.51,76.51,74.41,74.41,65227,74.0119337639032,74.0119337639032,71.9804991683707,71.9804991683707,67428.5553181149,0.02316,1.0
2020-12-22,78.36,78.42,77.11,77.11,16881,75.8015309075867,75.8595718960305,74.5923436483411,74.5923436483411,17450.7710353856,0.0,1.0
2020-12-23,78.07,78.76,78.07,78.76,9679,75.5209994634417,76.1884708305453,75.5209994634417,76.1884708305453,10005.6876281913,0.0,1.0
2020-12-24,77.71,78.3633,77.4327,78.3,10380,75.172753532779,75.8047231619511,74.904507431188,75.7434899191429,10730.3479265033,0.0,1.0
2020-12-28,76.22,78.78,76.175,78.78,15529,73.7314023197583,76.2078178266932,73.6878715784254,76.2078178266932,16053.1380491975,0.0,1.0
2020-12-29,74.56,75.612,73.87,75.5,36659,72.1256016394801,73.1432536368612,71.4581302723766,73.0349104584328,37896.3222194302,0.0,1.0
2020-12-30,75.86,76.0484,74.8,74.8,161017,73.3831563890955,73.565405092809,72.3577655932553,72.3577655932553,166451.679391309,0.0,1.0
2020-12-31,75.2871,76.01,74.7255,76.01,38268,72.8289616844381,73.528258860205,72.2856980326042,73.528258860205,39559.629523259,0.0,1.0
2021-01-04,74.1,75.93,72.8303,75.93,163692,71.6806207280778,73.4508708756133,70.4523766776265,73.4508708756133,169216.966549632,0.0,1.0
2021-01-05,75.17,75.33,73.87,73.87,159809,72.715685021992,72.8704609911754,71.4581302723766,71.4581302723766,165202.906723176,0.0,1.0
2021-01-06,77.67,78.6901,75.82,75.82,61921,75.1340595404831,76.1208530790083,73.3444623967997,73.3444623967997,64010.9705160898,0.0,1.0
2021-01-07,80.3786,80.42,78.83,78.83,34436,77.7542232287972,77.7942715108234,76.256185317063,76.256185317063,35598.2910594478,0.0,1.0
2021-01-08,80.63,81.59,79.25,81.28,50564,77.9974149703767,78.9260707854773,76.6624722361695,78.6261923451844,52270.646681668,0.0,1.0
2021-01-11,80.47,81.21,79.08,79.5,23631,77.8426390011932,78.5584778586666,76.4980227689121,76.9043096880187,24428.5984442389,0.0,1.0
2021-01-12,82.39,82.39,81.04,81.04,22536,79.6999506313944,79.6999506313944,78.3940283914092,78.3940283914092,23296.6397756916,0.0,1.0
2021-01-13,82.06,82.81,81.7938,82.8,36500,79.3807251949536,80.1062375505009,79.1232166762247,80.096564052427,37731.9556182438,0.0,1.0
2021-01-14,83.98,84.36,82.3,82.3,96826,81.2380368251548,81.6056297519655,79.6128891487287,79.6128891487287,100094.091361427,0.0,1.0
2021-01-15,82.3,83.39,81.28,83.27,91948,79.6128891487287,80.6673004387909,78.6261923451844,80.5512184619033,95051.4480872955,0.0,1.0
2021-01-19,84.12,84.21,83.31,83.75,198707,81.3734657981903,81.460527280856,80.5899124541992,81.0155463694536,205413.800137928,0.0,1.0
2021-01-20,84.48,85.55,83.9401,84.92,27171,81.721711728853,82.7567760227672,81.1994395678397,82.1473456441075,28088.0812631042,0.0,1.0
2021-01-21,83.62,85.0793,83.3801,85.0,24199,80.8897908944921,82.3014444684257,80.6577236756977,82.2247336286992,25015.7696987913,0.0,1.0
2021-01-22,85.0,85.05,82.3,82.87,121600,82.2247336286992,82.273101119069,79.6128891487287,80.1642785389447,125704.268580232,0.0,1.0
2021-01-25,84.8,86.625,82.91,85.25,68761,82.0312636672199,83.7966770657184,80.2029725312406,82.4665710805483,71081.8356237278,0.0,1.0
2021-01-26,83.7846,85.63,83.75,85.63,39323,81.0490166727895,82.834164007359,81.0155463694536,82.834164007359,40650.2381034576,0.0,1.0
2021-01-27,80.54,82.71,79.71,81.8,68504,77.910353487711,80.0095025697613,77.1074531475719,79.1292142450305,70816.161306087,0.0,1.0
2021-01-28,81.93,82.7299,81.0837,81.8,38773,79.2549697199921,80.0287528309285,78.4363015779924,79.1292142450305,40081.6743886621,0.0,1.0
2021-01-29,80.49,82.62,79.88,81.97,121861,77.8619859973412,79.9224410870956,77.2719026148293,79.2936637122879,125974.077906707,0.0,1.0
2021-02-01,84.15,84.34,81.27,82.19,315630,81.4024862924122,81.5862827558175,78.6165188471104,79.5064806699151,326283.209637981,0.0,1.0
2021-02-02,85.37,85.6372,83.89,85.36,293295,82.5826530574359,82.8411289259722,81.1509753424891,82.5729795593619,303194.354056242,0.0,1.0
2021-02-03,86.37,86.8799,85.41,85.9,107092,83.5500028648324,84.0432545316238,82.6213470497317,83.095348455356,110706.591536136,0.0,1.0
2021-02-04,88.4,88.67,87.185,87.4,32883,85.5137229738472,85.7749074218442,84.3383929578605,84.5463731664507,33992.8738793072,0.0,1.0
2021-02-05,90.305,90.34,88.5466,89.22,66427,87.3565243569374,87.3903816001963,85.6555364556115,86.3069498159123,68669.0579685776,0.0,1.0
2021-02-08,93.94,93.94,91.95,92.03,93027,90.8728409068236,90.8728409068236,88.9478147901046,89.0252027746963,96166.8667205033,0.0,1.0
2021-02-09,95.23,95.8807,94.0,94.0,122466,92.120722158365,92.7501766780379,90.9308818952673,90.9308818952673,126599.497992982,0.0,1.0
2021-02-10,93.71,96.33,92.1501,96.33,122659,90.6503504511224,93.1848069465011,89.1413814865646,93.1848069465011,126799.012169265,0.0,1.0
2021-02-11,93.77,95.35,92.4705,94.6,50974,90.7083914395662,92.2368041352526,89.4513203648545,91.5112917797052,52694.4850872428,0.0,1.0
2021-02-12,94.49,94.686,92.35,93.4,43567,91.4048833008916,91.5944838631413,89.3347547130632,90.3504720108295,45037.4824772611,0.0,1.0
2021-02-16,93.68,95.65,92.99,95.25,61170,90.6213299569005,92.5270090774715,89.9538585897969,92.1400691545129,63234.6226073418,0.0,1.0
2021-02-17,92.16,92.74,89.96,92.74,59299,89.1509582496578,89.7120211379478,87.0227886733856,89.7120211379478,61300.4722248286,0.0,1.0
2021-02-18,89.6,90.94,88.4026,90.53,51665,86.6745427427229,87.9707914846342,85.5162380833464,87.5741780636016,53408.8078634676,0.0,1.0
2021-02-19,92.21,93.15,90.8,90.8,40316,89.1993257400277,90.1086345589804,87.8353625115987,87.8353625115987,41676.7540467156,0.0,1.0
2021-02-22,89.35,92.1599,89.35,91.58,47508,86.4327052908738,89.1508615146771,86.4327052908738,88.5898953613679,49111.4999318227,0.0,1.0
2021-02-23,87.86,88.22,82.42,86.81,187009,84.9913540778531,85.3396000085158,79.7289711256163,83.9756367800868,193320.966800333,0.0,1.0
2021-02-24,90.28,90.745,87.88,88.26,39887,87.3323406117525,87.7821582721919,85.010701074001,85.3782940008117,41233.2743491751,0.0,1.0
2021-02-25,85.35,90.36,84.9286,89.96,132499,82.5633060612879,87.4097285963442,82.1556648524511,87.0227886733856,136971.13390306,0.0,1.0
2021-02-26,85.91,87.35,83.582,85.95,85562,83.10502195343,84.4980056760809,80.853031601811,83.1437159457258,88449.9064824158,0.0,1.0
2021-03-01,90.89,91.1499,88.37,88.37,307887,87.9224239942643,88.1738382092067,85.4847024796253,85.4847024796253,318278.86628587,0.0,1.0
2021-03-02,88.45,91.31,88.45,91.31,220844,85.562090464217,88.3287109133709,85.562090464217,88.3287109133709,228297.972782341,0.0,1.0
2021-03-03,85.6,89.3939,85.43,89.3939,103402,82.8051435131371,86.4751719474185,82.6406940458797,86.4751719474185,106892.045885963,0.0,1.0
2021-03-04,81.55,86.15,79.26,85.44,97638,78.8873767931814,83.3371859072051,76.6721457342435,82.6503675439536,100933.498154907,0.0,1.0
2021-03-05,82.24,82.6,75.88,82.57,221127,79.554848160285,79.9030940909477,73.4025033852435,79.8740735967258,228590.524657408,0.0,1.0
2021-03-08,81.08,84.1299,80.78,82.59,134111,78.4327223837051,81.3830425612835,78.1425174414861,79.8934205928737,138637.542463515,0.0,1.0
2021-03-09,85.23,85.85,83.6,83.63,52393,82.4472240844004,83.0469809649862,80.8704438983441,80.899464392566,54161.379471415,0.0,1.0
2021-03-10,86.63,88.39,86.03,86.98,69630,83.8015138147554,85.5040494757732,83.2211039303176,84.1400862473442,71980.1662931046,0.0,1.0
2021-03-11,90.3,90.31,88.29,88.31,40596,87.3516876079004,87.3613611059744,85.4073144950336,85.4266614911815,41966.2046651569,0.0,1.0
2021-03-12,90.55,90.67,88.69,89.21,51617,87.5935250597496,87.7096070366371,85.7942544179921,86.2972763178383,53359.1877574491,0.0,1.0
2021-03-15,91.44,91.53,90.17,90.84,40642,88.4544663883324,88.5415278709981,87.2259321329389,87.8740565038945,42013.757266758,0.0,1.0
2021-03-16,89.71,91.72,88.73,91.72,35919,86.7809512215365,88.7253243344034,85.832948410288,88.7253243344034,37131.3455849781,0.0,1.0
2021-03-17,91.25,91.6988,87.87,88.15,25407,88.2706699249271,88.7048165184866,85.001027575927,85.271885521998,26264.5423669239,0.0,1.0
2021-03-18,87.05,90.75,86.87,90.13,89960,84.2078007338619,87.7869950212288,84.0336777685306,87.187238140643,92996.3486963621,0.0,1.0
2021-03-19,88.51,89.0399,86.18,87.11,53721,85.6201314526608,86.1327301156002,83.366206401427,84.2658417223057,55534.2024045939,0.0,1.0
2021-03-22,88.62,89.49,87.625,89.34,17723,85.7265399314744,86.5681342639093,84.7640268731149,86.4230317927998,18321.190395127,0.0,1.0
2021-03-23,84.76,88.17,84.4101,88.08,46107,81.992569674924,85.291232518146,81.654093977316,85.2041710354803,47663.2130874074,0.0,1.0
2021-03-24,81.18,85.7999,81.18,85.51,31719,78.5294573644447,82.9985167396356,78.5294573644447,82.7180820304714,32789.5863083583,0.0,1.0
2021-03-25,83.138,83.29,79.21,79.71,81828,80.423528287327,80.5705654580512,76.6237782438737,77.1074531475719,84589.8757350591,0.0,1.0
2021-03-26,83.5195,84.09,81.33,83.57,33190,80.7925722388487,81.3444453039684,78.6745598355542,80.8414234041223,34310.2358073839,0.0,1.0
2021-03-29,80.3636,83.5,80.155,83.06,19155,77.7397129816862,80.7737089176045,77.5379238118633,80.3480750023501,19801.5235580126,0.0,1.0
2021-03-30,82.0432,82.46,79.7,80.03,99208,79.3644737181893,79.7676651179122,77.097779649498,77.4170050859388,102556.489122596,0.0,1.0
2021-03-31,85.0463,85.447,83.09,83.09,43053,82.2695219247817,82.6571389926054,80.377095496572,80.377095496572,44506.1338419795,0.0,1.0
2021-04-01,86.38,86.44,85.5907,85.71,101668,83.5596763629063,83.6177173513501,82.7961471599283,82.9115519919507,105099.519556044,0.0,1.0
2021-04-05,87.24,87.93,85.7706,87.93,56526,84.3915971972673,85.0590685643708,82.9701733902789,85.0590685643708,58433.8773500507,0.0,1.0
2021-04-06,86.93,87.9406,86.8,87.37,65535,84.0917187569744,85.0693224723292,83.9659632820128,84.5173526722288,67746.9509984003,0.0,1.0
2021-04-07,85.03,86.87,84.7291,86.73,14581,82.2537541229211,84.0336777685306,81.9626785658755,83.8982487954951,15073.1409553319,0.0,1.0
2021-04-08,86.22,86.22,84.5084,85.61,18460,83.4049003937229,83.4049003937229,81.7491844633831,82.814817011211,19083.0657729529,0.0,1.0
2021-04-09,86.07,86.1219,85.42,86.0899,22040,83.2597979226134,83.3100033776173,82.6310205478057,83.2790481837806,22783.898680167,0.0,1.0
2021-04-12,85.08,86.4896,84.76,86.13,23552,82.3021216132909,83.665697901797,81.992569674924,83.3178389110572,24346.9320197501,0.0,1.0
2021-04-13,84.48,85.4,83.495,85.4,57293,81.721711728853,82.6116735516578,80.7688721685675,82.6116735516578,59226.7652941382,0.0,1.0
2021-04-14,84.73,86.4099,84.35,85.08,26018,81.9635491807021,83.5886001221475,81.5959562538915,82.3021216132909,26896.1649664512,0.0,1.0
2021-04-15,84.0,85.53,83.04,85.53,76314,81.2573838213027,82.7374290266193,80.3287280062021,82.7374290266193,78889.7660561825,0.0,1.0
2021-04-16,83.85,84.21,82.9831,84.16,51736,81.1122813501933,81.460527280856,80.2736858021613,81.4121597904862,53482.2042702866,0.0,1.0
2021-04-19,82.0199,83.64,81.4174,83.13,50803,79.341934467677,80.90913789064,78.7591062087206,80.4157894888678,52517.7134595518,0.0,1.0
2021-04-20,79.12,81.634,78.0,81.5,144978,76.536716761208,78.9686341770027,75.453284976924,78.8390093028116,149871.327715665,0.0,1.0
2021-04-21,82.46,82.46,78.84,78.84,14555,79.7676651179122,79.7676651179122,76.265858815137,76.265858815137,15046.2633979052,0.0,1.0
2021-04-22,82.24,84.2826,82.1,82.85,19281,79.554848160285,81.530756876873,79.4194191872494,80.1449315427968,19931.7763363112,0.0,1.0
2021-04-23,84.62,84.99,82.0,82.37,24520,81.8571407018885,82.2150601306252,79.3226842065098,79.6806036352465,25347.6041577901,0.0,1.0
2021-04-26,86.5625,86.6816,85.39,85.39,14979,83.7362177027562,83.8514290648171,82.6020000535838,82.6020000535838,15484.574334402,0.0,1.0
2021-04-27,86.37,87.16,85.99,87.16,29761,83.5500028648324,84.3142092126756,83.1824099380217,84.3142092126756,30765.4994836864,0.0,1.0
2021-04-28,87.18,87.54,86.06,86.42,14389,84.3335562088235,84.6818021394862,83.2501244245395,83.5983703552022,14874.6605312578,0.0,1.0
2021-04-29,86.41,88.0,85.46,88.0,13214,83.5886968571282,85.1267830508886,82.6697145401016,85.1267830508886,13660.001686013,0.0,1.0
2021-04-30,85.14,85.88,84.7619,85.88,7979,82.3601626017347,83.0760014592081,81.9944076395581,83.0760014592081,8248.30887336898,0.0,1.0
2021-05-03,85.69,86.17,85.0835,85.97,21972,82.8922049958027,83.3565329033531,82.3055073376168,83.1630629418738,22713.6035299741,0.0,1.0
2021-05-04,84.96,85.3,82.57,85.3,63116,82.1860396364033,82.5149385709181,79.8740735967258,82.5149385709181,65246.304405509,0.0,1.0
2021-05-05,85.17,86.02,84.97,85.62,22442,82.3891830959566,83.2114304322436,82.1957131344773,82.824490509285,23199.467068072,0.0,1.0
2021-05-06,84.2191,85.18,82.904,85.18,21409,81.4693301641033,82.3988565940306,80.1971684323962,82.3988565940306,22131.6010364653,0.0,1.0
2021-05-07,86.31,86.38,84.72,84.72,31974,83.4919618763886,83.5596763629063,81.9538756826282,81.9538756826282,33053.1931215816,0.0,1.0
2021-05-10,83.42,86.03,83.25,86.03,25031,80.6963209330128,83.2211039303176,80.5318714657554,83.2211039303176,25875.8515364455,0.0,1.0
2021-05-11,83.13,83.18,80.11,80.11,21110,80.4157894888678,80.4641569792376,77.4943930705305,77.4943930705305,21822.5091260583,0.0,1.0
2021-05-12,79.13,82.56,78.881,82.08,57970,76.546390259282,79.8644000986518,76.3055201572403,79.4000721911015,59926.6155394409,0.0,1.0
2021-05-13,79.6,81.9662,78.0,79.74,28173,77.0010446687583,79.2899877830198,75.453284976924,77.1364736417938,29123.9009762407,0.0,1.0
2021-05-14,83.15,83.15,81.06,81.14,16378,80.4351364850157,80.4351364850157,78.4133753875571,78.4907633721488,16930.7936743999,0.0,1.0
2021-05-17,84.31,84.31,82.0,82.57,12096,81.5572622615956,81.5572622615956,79.3226842065098,79.8740735967258,12504.2667166651,0.0,1.0
2021-05-18,83.75,85.2118,83.75,84.54,10222,81.0155463694536,82.4296183179058,81.0155463694536,81.7797527172968,10567.0150775257,0.0,1.0
2021-05-19,82.45,82.45,80.79,81.3,14136,79.7579916198382,79.7579916198382,78.1521909395601,78.6455393413323,14613.1212224519,0.0,1.0
2021-05-20,83.21,83.35,81.875,82.99,16559,80.4931774734595,80.628606446495,79.2017654805853,80.2803605158323,17117.9028241781,0.0,1.0
2021-05-21,83.31,84.62,83.29,84.09,21318,80.5899124541992,81.8571407018885,80.5705654580512,81.3444453039684,22037.5295854718,0.0,1.0
2021-05-24,84.28,84.59,83.13,84.04,14336,81.5282417673737,81.8281202076666,80.4157894888678,81.2960778135986,14819.8716641957,0.0,1.0
2021-05-25,83.42,85.82,83.42,84.72,8007,80.6963209330128,83.0179604707643,80.6963209330128,81.9538756826282,8277.25393521311,0.0,1.0
2021-05-26,86.17,86.35,83.58,83.97,10662,83.3565329033531,83.5306558686844,80.8510969021962,81.2283633270808,11021.8660493621,0.0,1.0
2021-05-27,87.77,87.895,86.405,86.88,14245,84.9042925951874,85.0252113211119,83.5838601080912,84.0433512666045,14725.8002132023,0.0,1.0
2021-05-28,87.08,88.12,86.83,88.12,14090,84.2368212280838,85.2428650277762,83.9949837762347,85.2428650277762,14565.5686208508,0.0,1.0
2021-06-01,88.93,88.93,87.71,88.2,197216,86.0264183717673,86.0264183717673,84.8462516067436,85.3202530123679,203872.475594728,0.0,1.0
2021-06-02,88.65,89.14,87.74,88.9,83971,85.7555604256963,86.2295618313205,84.8752721009655,85.9973978775454,86805.2067183439,0.0,1.0
2021-06-03,87.43,88.201,86.65,87.83,10088,84.5753936606726,85.3212203621753,83.8208608109034,84.9623335836312,10428.4922815574,0.0,1.0
2021-06-04,87.98,88.38,87.11,88.38,17659,85.1074360547406,85.4943759776992,84.2658417223057,85.4943759776992,18255.030253769,0.0,1.0
2021-06-07,89.92,90.1,88.65,88.65,31382,86.9840946810898,87.1582176464211,85.7555604256963,85.7555604256963,32441.2118140199,0.0,1.0
2021-06-08,90.57,90.98,89.51,90.28,30123,87.6128720558975,88.00948547693,86.5874812600572,87.3323406117525,31139.7177832427,0.0,1.0
2021-06-09,89.68,91.044,89.6109,91.044,9124,86.7519307273146,88.0713958646034,86.6850868556235,88.0713958646034,9431.95515235225,0.0,1.0
2021-06-10,88.21,90.28,88.11,90.28,10123,85.3299265104418,87.3323406117525,85.2331915297022,87.3323406117525,10464.6736088625,0.0,1.0
2021-06-11,88.55,88.73,88.19,88.4,16316,85.6588254449566,85.832948410288,85.3105795142939,85.5137229738472,16866.7010374594,0.0,1.0
2021-06-14,88.4,89.54,88.07,88.94,11261,85.5137229738472,86.6165017542791,85.1944975374063,86.0360918698412,11641.0836223848,0.0,1.0
2021-06-15,87.78,88.48,86.755,88.48,10522,84.9139660932614,85.5911109584389,83.92243254068,85.5911109584389,10877.1407401414,0.0,1.0
2021-06-16,88.2,88.4199,87.0881,87.66,11986,85.3202530123679,85.5329732350144,84.2446567615237,84.7978841163738,12390.553973706,0.0,1.0
2021-06-17,86.41,87.84,85.01,87.84,8654,83.5886968571282,84.9720070817051,82.2344071267732,84.9720070817051,8946.09161425431,0.0,1.0
2021-06-18,84.64,85.6598,83.96,85.27,16465,81.8764876980365,82.8629910316194,81.2186898290069,82.4859180766962,17020.7301165585,0.0,1.0
2021-06-21,87.23,87.4583,85.3,85.3,25261,84.4214205918293,84.6423699248697,82.5535615783909,82.5535615783909,26101.3971874961,0.04083,1.0
2021-06-22,87.53,87.6292,85.8501,86.9,19853,84.7117613711202,84.8077673888058,83.0859497873507,84.1020457346093,20513.4807950343,0.0,1.0
2021-06-23,88.65,89.009,87.98,87.98,7341,85.7957002804731,86.1431414130246,85.1472725400567,85.1472725400567,7585.22452608404,0.0,1.0
2021-06-24,89.71,89.7255,88.7,89.5,11542,86.8215710339677,86.8365719742311,85.8440904103549,86.6183324884641,11925.9857621662,0.0,1.0
2021-06-25,89.39,90.4139,89.39,90.24,10431,86.5118742027241,87.5028072824441,86.5118742027241,87.3345064107151,10778.0243879012,0.0,1.0
2021-06-28,89.34,90.11,88.45,90.11,21978,86.4634840728423,87.2086920730223,85.6021397609458,87.2086920730223,22709.1764928858,0.0,1.0
2021-06-29,89.0204,90.13,88.56,90.13,60027,86.1541743626376,87.2280481249751,85.7085980466858,87.2280481249751,62024.012072912,0.0,1.0
2021-06-30,89.785,89.785,88.59,88.6,14659,86.8941562287905,86.8941562287905,85.7376321246149,85.7473101505913,15146.6838752031,0.0,1.0
2021-07-01,91.06,91.15,90.08,90.31,79116,88.128104540777,88.2152067745643,87.1796579950932,87.4022525925496,81748.0756852833,0.0,1.0
2021-07-02,89.81,91.57,89.76,91.57,11771,86.9183512937314,88.6216838655716,86.8699611638496,88.6216838655716,12162.6042632523,0.0,1.0
2021-07-06,87.94,89.95,87.3,89.95,20872,85.1085604361512,87.0538436574005,84.4891667736639,87.0538436574005,21566.3814614393,0.0,1.0
2021-07-07,86.41,88.4299,85.55,87.98,28662,83.6278224617674,85.5826869287333,82.7955122278,85.1472725400567,29615.5435726224,0.0,1.0
2021-07-08,86.0,86.84,83.68,84.12,18367,83.2310233967364,84.0439775787511,80.9857213702198,81.4115545131799,18978.0437093837,0.0,1.0
2021-07-09,88.3524,88.43,86.6835,87.15,25978,85.5076822274165,85.5827837089931,83.892516472221,84.3439963840184,26842.2507476653,0.0,1.0
2021-07-12,89.045,89.1355,87.845,88.51,13736,86.1779823065395,86.2655684416256,85.0166191893757,85.660207916804,14192.9769909127,0.0,1.0
2021-07-13,87.555,88.73,87.451,88.73,7321,84.7359564360612,85.873124488284,84.635304965907,85.873124488284,7564.55915481014,0.0,1.0
2021-07-14,85.07,88.2861,84.92,88.13,63943,82.3309669809345,85.4435169151932,82.1857965912891,85.2924429297021,66070.2917683411,0.0,1.0
2021-07-15,83.58,84.94,82.571,84.42,51109,80.8889411104562,82.2051526432418,79.912428289441,81.7018952924708,52809.3230218811,0.0,1.0
2021-07-16,81.55,84.5,81.55,84.5,13276,78.9243018372541,81.7793195002817,78.9243018372541,81.7793195002817,13717.6734516131,0.0,1.0
2021-07-19,79.625,81.0399,78.6111,79.43,47782,77.0612818368039,78.4306257321998,76.0800267830603,76.8725603302648,49371.6385104683,0.0,1.0
2021-07-20,83.22,83.6,80.2,80.2,186103,80.540532175307,80.9082971624089,77.6177683304449,77.6177683304449,192294.379509307,0.0,1.0
2021-07-21,85.94,86.075,84.0,84.02,21288,83.1729552408783,83.3036085915592,81.2954182014635,81.3147742534162,21996.2211839364,0.0,1.0
2021-07-22,84.56,85.89,83.93,85.89,47356,81.8373876561399,83.1245651109964,81.227672019629,83.1245651109964,48931.4661023343,0.0,1.0
2021-07-23,84.62,85.31,83.85,85.31,12698,81.8954558119981,82.5632396043673,81.150247811818,82.5632396043673,13120.4442217975,0.0,1.0
2021-07-26,85.415,86.4,84.76,84.76,8172,82.6648588771191,83.618144435791,82.0309481756672,82.0309481756672,8443.87070251448,0.0,1.0
2021-07-27,83.54,85.08,82.6215,85.08,58032,80.8502290065507,82.3406450069109,79.9613023206216,82.3406450069109,59962.6412883407,0.0,1.0
2021-07-28,85.47,85.59,83.32,84.21,23380,82.7180880199891,82.8342243317055,80.6373124350707,81.4986567469672,24157.8190191861,0.0,1.0
2021-07-29,85.96,86.635,85.435,86.0,9931,83.192311292831,83.8455780462356,82.6842149290718,83.2310233967364,10261.3901060538,0.0,1.0
2021-07-30,84.65,86.11,84.37,85.28,13234,81.9244898899272,83.3374816824765,81.653505162589,82.5342055264382,13674.2761719379,0.0,1.0
2021-08-02,84.47,86.81,84.47,85.16,39686,81.7502854223526,84.014943500822,81.7502854223526,82.4180692147218,41006.2962187946,0.0,1.0
2021-08-03,84.52,84.7412,82.74,84.63,40828,81.7986755522345,82.0127534868317,80.0759869284416,81.9051338379745,42186.2889185341,0.0,1.0
2021-08-04,82.23,84.129,82.23,83.69,23496,79.582407603647,81.4202647365586,79.582407603647,80.9953993961962,24277.6781725747,0.0,1.0
2021-08-05,84.47,84.61,82.64,82.64,11704,81.7502854223526,81.8857777860217,79.9792066686779,79.9792066686779,12093.3752694848,0.0,1.0
2021-08-06,85.52,85.97,84.8452,85.12,17842,82.7664781498709,83.2019893188073,82.1134049569858,82.3793571108164,18435.5777134439,0.0,1.0
2021-08-09,85.48,85.68,84.7564,85.37,15914,82.7277660459655,82.9213265654928,82.0274640863157,82.6213077602255,16443.4359226402,0.0,1.0
2021-08-10,86.251,86.5299,85.51,85.81,12026,83.4739418487432,83.743861993224,82.7568001238946,83.0471409031855,12426.0877469945,0.0,1.0
2021-08-11,85.95,86.26,84.7066,86.26,13813,83.1826332668546,83.4826520721219,81.9792675169534,83.4826520721219,14272.5386703172,0.0,1.0
2021-08-12,85.94,86.13,85.185,86.0,12561,83.1729552408783,83.3568377344292,82.4422642796627,83.2310233967364,12978.8864285713,0.0,1.0
2021-08-13,84.66,85.94,84.53,85.94,8472,81.9341679159036,83.1729552408783,81.8083535782108,83.1729552408783,8753.85127162294,0.0,1.0
2021-08-16,83.68,84.3665,83.015,83.87,9282,80.9857213702198,81.6501178534973,80.3421326427916,81.1696038637708,9590.79880821579,0.0,1.0
2021-08-17,82.03,83.0668,80.85,82.82,16483,79.3888470841197,80.3922648173491,78.2468400189086,80.1534111362525,17031.3657353825,0.0,1.0
2021-08-18,81.35,83.0835,81.28,81.93,16007,78.7307413177269,80.4084271207297,78.6629951358923,79.292066824356,16539.5298990638,0.0,1.0
2021-08-19,79.861,80.88,79.4,79.99,57544,77.2896832498461,78.2758740968377,76.8435262523357,77.4145297849413,59458.4062292576,0.0,1.0
2021-08-20,81.4903,81.52,79.8,79.8,11235,78.8665240221753,78.8952677593251,77.2306472913903,77.2306472913903,11608.7723131119,0.0,1.0
2021-08-23,83.77,83.85,82.7,82.7,32878,81.0728236040071,81.150247811818,80.0372748245361,80.0372748245361,33971.8038371599,0.0,1.0
2021-08-24,85.61,85.6742,84.51,84.51,14070,82.8535803836582,82.9157133104265,81.7889975262581,81.7889975262581,14538.0886911868,0.0,1.0
2021-08-25,86.01,86.6,85.91,85.925,14698,83.2407014227128,83.8117049553183,83.1439211629492,83.1584382019137,15186.9813491872,0.0,1.0
2021-08-26,84.87,85.97,84.5129,85.97,16536,82.1374064614072,83.2019893188073,81.7918041537912,83.2019893188073,17086.1289692584,0.0,1.0
2021-08-27,87.67,87.97,85.13,85.13,34061,84.8472537347893,85.1375945140803,82.3890351367927,82.3890351367927,35194.160548011,0.0,1.0
2021-08-30,86.77,88.1,86.74,88.1,15434,83.9762313969165,85.263408851773,83.9471973189874,85.263408851773,15947.4670120666,0.0,1.0
2021-08-31,87.0426,87.325,86.0,86.99,10810,84.2400543850322,84.5133618386048,83.2310233967364,84.1891479683965,11169.6331735415,0.0,1.0
2021-09-01,87.65,87.89,86.79,87.56,17173,84.8278976828366,85.0601703062694,83.9955874488693,84.7407954490493,17744.321044332,0.0,1.0
2021-09-02,88.89,89.36,88.0265,88.1921,13838,86.0279729039058,86.482840124795,85.1922753608468,85.3525434710154,14298.3703844096,0.0,1.0
2021-09-03,88.29,88.845,87.99,88.72,26484,85.447291345324,85.9844217870122,85.156950566033,85.8634464623076,27365.0846408949,0.0,1.0
2021-09-07,88.03,89.1,87.95,88.32,28568,85.1956626699385,86.2312114494095,85.1182384621276,85.476325423253,29518.416327635,0.0,1.0
2021-09-08,86.58,87.839,86.27,87.77,12470,83.7923489033656,85.0108123737899,83.4923300980983,84.944033994553,12884.858989275,0.0,1.0
2021-09-09,87.22,87.8837,86.3,86.35,32144,84.4117425658529,85.0540731499043,83.5213641760274,83.5697543059092,33213.3847114079,0.0,1.0
2021-09-10,86.7,87.89,86.7,87.89,9239,83.908485215082,85.0601703062694,83.908485215082,85.0601703062694,9546.3682599769,0.0,1.0
2021-09-13,87.11,87.5,86.2084,87.5,8245,84.3052842801129,84.6827272931911,83.4327134580839,84.6827272931911,8519.29930766421,0.0,1.0
2021-09-14,85.62,87.9,85.4325,87.9,14942,82.8632584096346,85.0698483322457,82.6817954225777,85.0698483322457,15439.0988787287,0.0,1.0
2021-09-15,87.4487,87.45,86.0,86.02,139798,84.6330790199324,84.6343371633093,83.2310233967364,83.2503794486892,144448.878667415,0.0,1.0
2021-09-16,87.57,87.639,86.922,87.29,6587,84.7504734750257,84.8172518542626,84.1233373917573,84.4794887476875,6806.14002905811,0.0,1.0
2021-09-17,87.45,88.1398,86.8206,87.92,7497,84.6343371633093,85.301927395159,84.0252022083569,85.0892043841985,7746.41442202045,0.0,1.0
2021-09-20,84.27,85.465,83.2,84.65,17405,81.5842298526502,82.7411439937908,80.5483318350599,81.952118868243,17977.976290872,0.02842,1.0
2021-09-21,84.68,85.26,84.1,85.26,12993,81.9811627378951,82.5426775511683,81.4196479246218,82.5426775511683,13420.7323152715,0.0,1.0
2021-09-22,86.95,87.65,85.65,85.65,20726,84.178815541568,84.8565058334495,82.9202478566452,82.9202478566452,21408.3043151171,0.0,1.0
2021-09-23,89.205,89.37,87.66,87.66,73774,86.3619464104148,86.5216876935012,84.8661871233335,84.8661871233335,76202.6557243777,0.0,1.0
2021-09-24,88.52,89.28,88.32,88.32,37568,85.6987780533594,86.434556084545,85.5051522556789,85.5051522556789,38804.7465266004,0.0,1.0
2021-09-27,90.64,91.0483,89.02,89.02,343676,87.7512115087719,88.1464985747366,86.1828425475604,86.1828425475604,354989.886799296,0.0,1.0
2021-09-28,88.4169,90.45,88.3698,90.23,56891,85.5989639546551,87.5672670009755,85.5533650793014,87.3542786235271,58763.8637842,0.0,1.0
2021-09-29,88.36,89.08,87.75,89.08,31819,85.543877415215,86.2409302868646,84.9533187322897,86.2409302868646,32866.4882274782,0.0,1.0
2021-09-30,87.84,88.55,87.3013,88.51,151042,85.0404503412459,85.7278219230114,84.5189192551937,85.6890967634753,156014.334669687,0.0,1.0
2021-10-01,89.69,90.2,87.69,88.47,323384,86.8314889697899,87.325234753875,84.8952309929856,85.6503716039392,334029.869856212,0.0,1.0
2021-10-04,89.66,90.11,89.26,89.93,139955,86.8024451001378,87.2381031449188,86.415193504777,87.0638399270064,144562.348278598,0.0,1.0
2021-10-05,90.28,91.0886,89.705,90.4,89289,87.4026850729472,88.1855141729692,86.8460109046159,87.5188605515554,92228.4128144598,0.0,1.0
2021-10-06,89.29,89.6674,88.0814,89.15,16876,86.444237374429,86.809609254652,85.2741566790462,86.3086993160527,17431.5614986933,0.0,1.0
2021-10-07,91.14,91.5577,90.08,90.08,26640,88.235276002973,88.6396634814286,87.2090592752667,87.2090592752667,27516.994449229,0.0,1.0
2021-10-08,90.64,91.6499,90.5226,91.45,22606,87.7512115087719,88.7289249741593,87.6375531655335,88.5353959893777,23350.1943137865,0.0,1.0
2021-10-11,90.11,91.704,90.08,90.85,11157,87.2381031449188,88.7813007524318,87.2090592752667,87.9545185963364,11524.2908059327,0.0,1.0
2021-10-12,90.67,91.2134,90.1574,90.45,58333,87.780255378424,88.3063366707217,87.2839924589691,87.5672670009755,60253.3347299879,0.0,1.0
2021-10-13,90.7,90.99,89.79,90.9,14326,87.8092992480761,88.0900566547127,86.9283018686301,88.0029250457565,14797.614957945,0.0,1.0
2021-10-14,91.62,92.03,91.38,91.96,89386,88.6999779174061,89.096910802651,88.4676269601895,89.0291417734628,92328.6060750295,0.0,1.0
2021-10-15,91.24,93.0,91.2,92.8,28933,88.3320889018132,90.0359959214011,88.2933637422772,89.8423701237206,29885.4804954784,0.0,1.0
2021-10-18,91.63,91.98,91.2279,91.33,28993,88.7096592072901,89.0485043532309,88.3203745410536,88.4192205107694,29947.4557082018,0.0,1.0
2021-10-19,91.7,92.42,91.45,92.31,30893,88.7774282364782,89.4744811081278,88.5353959893777,89.3679869194036,31910.0041111123,0.0,1.0
2021-10-20,92.16,92.44,91.24,91.3204,48501,89.2227675711432,89.4938436878958,88.3320889018132,88.4099264724808,50097.6632050322,0.0,1.0
2021-10-21,92.06,92.83,91.3455,91.9,40488,89.125954672303,89.8714139933727,88.4342265100897,88.9710540341587,41820.8735458103,0.0,1.0
2021-10-22,92.3,92.31,90.91,92.17,66608,89.3583056295195,89.3679869194036,88.0126063356405,89.2324488610273,68800.7494847691,0.0,1.0
2021-10-25,93.49,93.819,92.585,92.77,27777,90.5103791257181,90.8288935629024,89.6342223912142,89.8133262540685,28691.4247303391,0.0,1.0
2021-10-26,93.1,93.88,92.8,93.78,37453,90.1328088202413,90.887949431195,89.8423701237206,90.7911365323547,38685.9607022137,0.0,1.0
2021-10-27,91.17,92.79,91.03,92.78,18728,88.2643198726251,89.8326888338366,88.1287818142488,89.8230075439526,19344.529731425,0.0,1.0
2021-10-28,93.18,93.2,91.95,91.95,60341,90.2102591393135,90.2296217190815,89.0194604835788,89.0194604835788,62327.4385158006,0.0,1.0
2021-10-29,94.03,94.14,93.01,93.11,10285,91.0331687794553,91.1396629681795,90.0456772112851,90.1424901101253,10623.584381018,0.0,1.0
2021-11-01,96.56,96.5999,94.42,94.42,116009,93.4825351201127,93.52116346675,91.4107390849321,91.4107390849321,119828.040880654,0.0,1.0
2021-11-02,96.17,96.45,95.63,96.32,147913,93.1049648146359,93.3760409313885,92.5821751608987,93.2501841628962,152782.327326157,0.0,1.0
2021-11-03,97.83,98.08,95.82,95.82,60455,94.7120589353835,94.954091182484,92.7661196686951,92.7661196686951,62445.1914199753,0.0,1.0
2021-11-04,97.98,98.954,97.31,98.61,71969,94.8572782836438,95.8002359183475,94.2086318614144,95.4671995463372,74338.2347416128,0.0,1.0
2021-11-05,99.37,99.7786,98.77,98.95,68822,96.2029775775228,96.5985550821839,95.6221001844815,95.7963634023939,71087.6348342658,0.0,1.0
2021-11-08,99.82,100.69,99.6533,100.21,61501,96.6386356223038,97.4809078422137,96.4772485199371,97.0162059277806,63525.6259617881,0.0,1.0
2021-11-09,99.12,100.06,98.1,100.06,140840,95.9609453304223,96.8709865795203,94.9734537622521,96.8709865795203,145476.482666269,0.0,1.0
2021-11-10,96.83,98.94,96.12,98.54,23973,93.7439299469813,95.7866821125099,93.0565583652158,95.399430517149,24762.19624367,0.0,1.0
2021-11-11,98.1,98.655,97.58,97.59,26141,94.9734537622521,95.5107653508153,94.4700266882829,94.479707978167,27001.567263412,0.0,1.0
2021-11-12,98.5,98.5961,97.9414,98.36,94776,95.3607053576129,95.4537425533984,94.8199085046915,95.2251672992366,97896.046018023,0.0,1.0
2021-11-15,97.68,99.13,97.285,99.13,32023,94.5668395871232,95.9706266203063,94.1844286367043,95.9706266203063,33077.203950738,0.0,1.0
2021-11-16,98.2,98.226,97.0,97.65,21382,95.0702666610923,95.0954380147907,93.9085118750097,94.5377957174711,22085.8999742273,0.0,1.0
2021-11-17,96.59,97.8663,96.55,97.82,29069,93.5115789897648,94.7472020176625,93.4728538302287,94.7023776454995,30025.9576443183,0.0,1.0
2021-11-18,96.16,97.1326,95.334,97.02,35892,93.0952835247519,94.0368857788718,92.2956089803317,93.9278744547777,37073.572251191,0.0,1.0
2021-11-19,94.87,95.7168,94.7514,95.29,14376,91.8463971297131,92.6662087570921,91.7315770316886,92.253011304842,14849.2609685479,0.0,1.0
2021-11-22,94.12,96.36,94.12,95.45,165126,91.1203003884115,93.2889093224323,91.1203003884115,92.4079119429863,170561.982936313,0.0,1.0
2021-11-23,94.14,94.736,92.9699,94.28,77233,91.1396629681795,91.7166678452672,90.0068552388501,91.2752010265558,79775.5267378869,0.0,1.0
2021-11-24,94.77,94.862,93.27,93.27,16151,91.7495842308729,91.8386520978059,90.2973907482696,90.2973907482696,16682.6943449511,0.0,1.0
2021-11-26,91.18,91.6296,89.4,91.6,121486,88.2740011625091,88.7092719556947,86.5507315631533,88.680615337638,125485.344882096,0.0,1.0
2021-11-29,91.34,93.2141,90.74,93.12,69993,88.4289018006535,90.243272337818,87.8480244076122,90.1521714000093,72297.1844025858,0.0,1.0
2021-11-30,89.08,90.8137,87.76,90.07,63184,86.2409302868646,87.9193755140574,84.9630000221737,87.1993779853827,65264.0306786819,0.0,1.0
2021-12-01,86.46,91.28,86.46,90.68,192444,83.7044323372509,88.3708140613493,83.7044323372509,87.789936668308,198779.297289318,0.0,1.0
2021-12-02,88.41,88.76,86.305,86.7,207767,85.5922838646351,85.9311290105759,83.5543723440486,83.9367832944674,214606.733698685,0.0,1.0
2021-12-03,86.16,89.52,85.255,89.37,102208,83.4139936407303,86.6669070417615,82.5378369062263,86.5216876935012,105572.709034039,0.0,1.0
2021-12-06,87.47,88.33,85.33,86.81,107380,84.6822426155371,85.514833545563,82.6104465803565,84.0432774831917,110914.972370804,0.0,1.0
2021-12-07,90.61,91.45,89.06,89.06,26703,87.7221676391199,88.5353959893777,86.2215677070965,86.2215677070965,27582.0684225887,0.0,1.0
2021-12-08,91.47,91.92,90.425,91.03,21474,88.5547585691457,88.9904166139267,87.5430637762655,88.1287818142488,22180.9286337367,0.0,1.0
2021-12-09,89.36,91.23,89.36,90.76,17076,86.5120064036172,88.3224076119292,86.5120064036172,87.8673869873802,17638.1455411049,0.0,1.0
2021-12-10,89.47,90.5,88.3798,90.39,12199,86.6185005923414,87.6156734503956,85.5630463691854,87.5091792616714,12600.5936668973,0.0,1.0
2021-12-13,86.87,89.21,86.87,89.21,67769,84.1013652224958,86.3667870553569,84.1013652224958,86.3667870553569,69999.9698509685,0.0,1.0
2021-12-14,85.5,87.095,85.41,85.79,65652,82.7750285083848,84.3191942448863,82.6878968994286,83.0557859150215,67813.2777620415,0.0,1.0
2021-12-15,87.01,87.27,83.64,85.31,39811,84.2369032808721,84.4886168178567,80.9743085899568,82.5910840005884,41121.5865622469,0.0,1.0
2021-12-16,84.7,87.9179,84.52,87.38,17831,82.0005253176631,85.1158675894424,81.8262620997507,84.5951110065809,18418.0003012088,0.0,1.0
2021-12-17,85.47,85.9178,83.12,84.18,143123,82.7459846387328,83.1795127997393,80.4708815159877,81.497098243694,147834.639510398,0.0,1.0
2021-12-20,83.8,84.08,82.31,83.79,571468,81.1974720030734,81.4687762054703,79.7537460688899,81.1877825672735,589784.59819768,0.07051,1.0
2021-12-21,87.28,87.34,84.94,84.94,22660,84.5693956614349,84.6275322762342,82.3020676842608,82.3020676842608,23386.2945872025,0.0,1.0
2021-12-22,88.53,88.58,86.9755,87.11,23687,85.7805751364211,85.8290223154205,84.2743523413283,84.4046752528368,24446.2118220241,0.0,1.0
2021-12-23,89.23,89.4865,88.7946,89.0411,42212,86.4588356424133,86.7073696706805,86.0369576076862,86.2758022001534,43564.972070388,0.0,1.0
2021-12-27,91.03,91.03,89.1,89.29,18792,88.2029340863934,88.2029340863934,86.3328729770148,86.5169722572127,19394.3180883808,0.0,1.0
2021-12-28,89.52,91.233,89.49,91.02,25626,86.7398292806101,88.3996296331312,86.7107609732105,88.1932446505936,26447.3603306113,0.0,1.0
2021-12-29,90.01,90.2899,89.36,89.53,24189,87.2146116348047,87.4858189428436,86.5847983078119,86.74951871641,24964.3018433293,0.0,1.0
2021-12-30,89.72,90.84,89.6461,90.1,12984,86.9336179966079,88.0188348061955,86.8620130660467,87.3018165570037,13400.1610291367,0.0,1.0
2021-12-31,90.01,90.2485,89.61,89.61,7672,87.2146116348047,87.4457046786321,86.8270342028091,86.8270342028091,7917.90168018612,0.0,1.0
2022-01-03,90.19,91.5,89.7301,90.67,54980,87.3890214792027,88.6583375689882,86.9434043267658,87.8541143975974,56742.2099031065,0.0,1.0
2022-01-04,90.52,91.26,90.26,90.34,50916,87.7087728605991,88.4257911097909,87.456847529802,87.5343630162011,52547.951244572,0.0,1.0
2022-01-05,87.22,90.93,87.1001,90.45,39414,84.5112590466356,88.1060397283945,84.3950827113949,87.6409468099999,40677.2910353044,0.0,1.0
2022-01-06,87.76,88.3,86.51,87.53,28943,85.0344885798296,85.5577181130236,83.8233091048434,84.8116315564321,29870.6762681995,0.0,1.0
2022-01-07,85.71,87.948,85.71,87.84,37067,83.0481542408523,85.2166499728675,83.0481542408523,85.1120040662287,38255.0653779274,0.0,1.0
2022-01-10,84.71,84.89,83.24,84.89,28061,82.0792106608633,82.2536205052613,80.6548635982796,82.2536205052613,28960.406549492,0.0,1.0
2022-01-11,86.22,86.2273,83.87,84.86,22365,83.5423154666466,83.5493887547806,81.2652980536726,82.2245521978617,23081.839295798,0.0,1.0
2022-01-12,86.24,87.195,85.7152,87.195,62666,83.5616943382464,84.4870354571358,83.0531927474682,84.4870354571358,64674.5603089863,0.0,1.0
2022-01-13,85.53,87.2577,85.12,86.69,40577,82.8737443964543,84.5477882196012,82.4764775286588,83.9977189492414,41877.5673197226,0.0,1.0
2022-01-14,85.32,85.5,83.9875,84.65,64080,82.6702662446566,82.8446760890546,81.3791489243213,82.021074046064,66133.8816040571,0.0,1.0
2022-01-18,82.47,84.63,82.45,84.63,76974,79.9087770416881,82.0016951744642,79.8893981700883,82.0016951744642,79441.1579680196,0.0,1.0
2022-01-19,80.58,83.2312,80.5707,82.75,392053,78.077473675509,80.6463368947757,78.0684625002151,80.180081244085,404619.018172837,0.0,1.0
2022-01-20,78.63,82.1561,78.48,80.97,92089,76.1880336945305,79.6046256519296,76.0426921575322,78.4553616717047,95040.6214581152,0.0,1.0
2022-01-21,77.03,79.51,76.9,77.98,112919,74.6377239665483,77.0407040449208,74.5117613011497,75.5582203675377,116538.261186775,0.0,1.0
2022-01-24,78.78,79.0699,74.3007,75.22,79218,76.3333752315289,76.6142719753677,71.9931862536844,72.8839360867683,81757.0822863639,0.0,1.0
2022-01-25,78.11,79.0,75.91,77.29,40976,75.6841830329363,76.5465428191265,73.5525071569606,74.8896492973454,42289.3560019951,0.0,1.0
2022-01-26,77.18,80.275,76.34,79.62,30998,74.7830655035466,77.7819458836124,73.9691528963559,77.1472878387196,31991.542789678,0.0,1.0
2022-01-27,75.5,79.035,75.11,78.33,49214,73.1552402891652,76.5804558444261,72.7773522929695,75.8973506205339,50791.3990209436,0.0,1.0
2022-01-28,77.14,77.21,74.33,75.92,108504,74.744307760347,74.8121338109462,72.0215763005781,73.5621965927605,111981.752334061,0.0,1.0
2022-01-31,79.48,79.49,76.68,76.88,38358,77.0116357375212,77.021325173321,74.2985937135521,74.4923824295499,39587.44429726,0.0,1.0
2022-02-01,80.63,80.7,78.2053,79.64,141988,78.1259208545084,78.1937469051077,75.7765233561093,77.1666667103194,146538.975986218,0.0,1.0
2022-02-02,80.11,81.01,79.0,81.01,48580,77.6220701929142,78.4941194149042,76.5465428191265,78.4941194149042,50137.0781573829,0.0,1.0
2022-02-03,78.76,80.02,78.7,79.05,93150,76.3139963599291,77.5348652707152,76.2558597451298,76.5949899981259,96135.6284553359,0.0,1.0
2022-02-04,79.07,79.5951,77.85,78.82,55528,76.6143688697257,77.1231611435779,75.4322577021392,76.3721329747284,57307.774308834,0.0,1.0
2022-02-07,79.31,80.04,78.9615,79.18,91489,76.846915328923,77.554244142315,76.5092384912969,76.7209526635245,94421.3903569536,0.0,1.0
2022-02-08,80.74,80.84,79.21,79.6,85644,78.2325046483072,78.3293990063061,76.7500209709241,77.1279089671198,88389.0473798045,0.0,1.0
2022-02-09,82.59,82.65,81.4,81.4,31701,80.0250502712868,80.0831868860861,78.8720074110999,78.8720074110999,32717.0752298723,0.0,1.0
2022-02-10,81.6,83.7,81.03,81.06,63732,79.0657961270977,81.1005776450745,78.513498286504,78.5425665939037,65774.7275653834,0.0,1.0
2022-02-11,81.2,82.83,80.6,82.3736,57926,78.6782186951021,80.2575967304841,78.0968525471088,79.8153708805772,59782.6346098099,0.0,1.0
2022-02-14,80.55,81.53,80.2,81.16,60152,78.0484053681093,78.9979700764985,77.7092751151132,78.6394609519026,62079.9819951193,0.0,1.0
2022-02-15,82.88,82.91,81.24,81.24,320697,80.3060439094836,80.3351122168832,78.7169764383017,78.7169764383017,330975.92741536,0.0,1.0
2022-02-16,83.11,83.48,82.56,82.56,71514,80.528900932881,80.8874100574769,79.9959819638871,79.9959819638871,73806.1549474492,0.0,1.0
2022-02-17,81.0,82.62,80.96,82.55,46160,78.4844299791043,80.0541185786864,78.4456722359048,79.9862925280872,47639.5127160312,0.0,1.0
2022-02-18,80.42,81.5,80.0998,80.7,64606,77.9224427027108,78.9689017690988,77.6121869683983,78.1937469051077,66676.7408694088,0.0,1.0
2022-02-22,79.05,80.6537,78.3132,80.35,39973,76.5949899981259,78.1488848173542,75.8810723683901,77.8546166521115,41254.20801122,0.0,1.0
2022-02-23,77.71,80.21,77.59,79.76,33536,75.2966056009407,77.7189645509131,75.1803323713421,77.2829399399181,34610.8903475915,0.0,1.0
2022-02-24,79.75,79.94,75.56,75.56,38731,77.2732505041182,77.4573497843161,73.2133769039645,73.2133769039645,39972.3996318155,0.0,1.0
2022-02-25,81.59,81.6369,79.9701,80.28,39664,79.0561066912978,79.1015501451993,77.4865149860737,77.7867906015123,40935.3039941218,0.0,1.0
2022-02-28,82.5,82.63,80.9,80.9,20511,79.9378453490878,80.0638080144863,78.3875356211055,78.3875356211055,21168.4151932087,0.0,1.0
2022-03-01,81.18,82.51,80.62,82.51,26897,78.6588398235024,79.9475347848877,78.1162314187086,79.9475347848877,27759.0982132385,0.0,1.0
2022-03-02,83.89,84.14,82.493,82.493,48515,81.2846769252724,81.5269128202696,79.9310627440278,79.9310627440278,50069.9947880904,0.0,1.0
2022-03-03,83.21,84.21,82.5793,84.21,290167,80.6257952908799,81.5947388708689,80.0146825749809,81.5947388708689,299467.384884589,0.0,1.0
2022-03-04,82.19,82.69,81.2339,82.67,13206,79.6374728392912,80.1219446292857,78.7110658824638,80.1025657576859,13629.2765365665,0.0,1.0
2022-03-07,80.08,82.92,80.01,82.55,18417,77.5930018855145,80.3448016526831,77.5251758349153,79.9862925280872,19007.2986501548,0.0,1.0
2022-03-08,80.62,82.07,79.9379,80.41,19797,78.1162314187086,79.5211996096925,77.4553150027981,77.9127532669109,20431.5301828264,0.0,1.0
2022-03-09,82.8,83.15,81.66,81.71,292412,80.2285284230844,80.5676586760806,79.1239327418971,79.1723799208965,301784.341254769,0.0,1.0
2022-03-10,83.37,83.46,81.98,81.99,15832,80.7808262636782,80.8680311858771,79.4339946874935,79.4436841232934,16339.4446559836,0.0,1.0
2022-03-11,82.1,84.01,82.0603,83.74,18826,79.5502679170922,81.4009501548711,79.5118008569666,81.139335388274,19429.40785078,0.0,1.0
2022-03-14,79.91,82.2,79.52,82.2,23623,77.4282814769164,79.6471622750911,77.0503934807207,79.6471622750911,24380.1605045668,0.0,1.0
2022-03-15,81.14,81.2677,79.7,80.06,16704,78.6200820803028,78.7438161754674,77.2248033251187,77.5736230139147,17239.3938563385,0.0,1.0
2022-03-16,83.54,83.54,81.96,82.11,18291,80.9455466722763,80.9455466722763,79.4146158158937,79.5599573528921,18877.2601189109,0.0,1.0
2022-03-17,85.38,85.38,84.16,84.16,292347,82.7284028594559,82.7284028594559,81.5462916918694,81.5462916918694,301717.257885476,0.0,1.0
2022-03-18,86.37,86.37,84.84,84.84,11237,83.687657003645,83.687657003645,82.2051733262619,82.2051733262619,11597.1664729212,0.0,1.0
2022-03-21,85.8,87.05,85.23,87.05,24234,83.1949007460416,84.4069476683324,82.642207349477,84.4069476683324,24992.8442891848,0.06145,1.0
2022-03-22,86.47,86.75,85.7665,86.35,33177,83.8445578963895,84.1160564069826,83.1624178885242,83.7282013918495,34215.8783107322,0.0,1.0
2022-03-23,85.44,86.515,85.42,86.13,38559,82.8458312324218,83.8881915855919,82.8264384816652,83.5148811335264,39766.4059976346,0.0,1.0
2022-03-24,86.43,86.43,85.57,85.91,21969,83.8057723948762,83.8057723948762,82.9718841123401,83.3015608752032,22656.9198724561,0.0,1.0
2022-03-25,86.46,86.53,85.85,86.53,18958,83.8348615210111,83.9027361486594,83.2433826229332,83.9027361486594,19551.6358023589,0.0,1.0
2022-03-28,85.65,85.72,84.64,85.7167,44573,83.0494551153667,83.117329743015,82.0701212021557,83.1141299391401,45968.7236321628,0.0,1.0
2022-03-29,87.23,87.4387,85.92,85.92,16893,84.5814824251423,84.783845779288,83.3112572505815,83.3112572505815,17421.9740272839,0.0,1.0
2022-03-30,85.76,87.52,85.3798,87.48,23433,83.1561152445283,84.8626773111137,82.7874590526443,84.8238918096005,24166.7624093615,0.0,1.0
2022-03-31,84.66,86.3,84.66,85.4,30441,82.0895139529124,83.6797195149579,82.0895139529124,82.8070457309085,31394.2053729089,0.0,1.0
2022-04-01,85.84,85.92,85.1651,85.33,10728,83.2336862475549,83.3112572505815,82.5792778732716,82.7391711032602,11063.9280983071,0.0,1.0
2022-04-04,85.51,86.19,85.03,86.19,20214,82.9137058600701,83.5730593857963,82.4482798419104,83.5730593857963,20846.9651919444,0.0,1.0
2022-04-05,83.44,86.37,83.19,85.6,21458,80.9065561567565,83.7475941426062,80.6641467722984,83.0009732384751,22129.9188230308,0.0,1.0
2022-04-06,82.28,83.22,82.0401,82.71,30328,79.7817766128707,80.6932358984333,79.5491605675446,80.1987207541387,31277.6669803745,0.0,1.0
2022-04-07,82.45,83.15,81.1515,82.5,38777,79.9466149943022,80.6253612707851,78.6875406514265,79.9950968711938,39991.2322770372,0.0,1.0
2022-04-08,82.79,83.4273,82.13,82.55,16825,80.2762917571653,80.8942417600261,79.6363309821957,80.0435787480855,17351.8447291216,0.0,1.0
2022-04-11,81.85,82.7799,81.6993,82.52,57234,79.3648324716026,80.2664984180332,79.2187080946512,80.0144896219505,59026.1801620534,0.0,1.0
2022-04-12,83.19,84.53,82.858,83.36,50741,80.6641467722984,81.9634610729941,80.3422271097379,80.8289851537299,52329.8635007644,0.0,1.0
2022-04-13,85.26,85.43,83.48,83.78,13378,82.671296475612,82.8361348570435,80.9453416582698,81.2362329196196,13796.9081002193,0.0,1.0
2022-04-14,85.14,85.87,85.1,85.78,22570,82.554939971072,83.2627753736899,82.5161544695587,83.1755079952849,23276.7391106256,0.0,1.0
2022-04-18,85.27,85.86,84.94,85.43,28707,82.6809928509903,83.2530789983116,82.3610124635055,82.8361348570435,29605.9082697709,0.0,1.0
2022-04-19,86.32,86.5259,85.4916,85.51,20681,83.6991122657146,83.8987606347543,82.895864529374,82.9137058600701,21328.5884602059,0.0,1.0
2022-04-20,87.08,87.47,86.38,86.93,15625,84.4360367944674,84.8141954342221,83.7572905179845,84.2905911637925,16114.2688791991,0.0,1.0
2022-04-21,84.19,88.12,83.9,88.12,14992,81.633784310131,85.4444598338133,81.3525894241596,85.4444598338133,15461.447618365,0.0,1.0
2022-04-22,81.17,84.1762,80.97,83.47,15271,78.7054789458764,81.6204033121089,78.5115514383099,80.9356452828915,15749.184003472,0.0,1.0
2022-04-25,80.92,81.11,78.35,79.89,58132,78.4630695614183,78.6473006936065,75.9711010891883,77.4643428974506,59952.2994230787,0.0,1.0
2022-04-26,79.01,80.61,78.9527,80.61,20460,76.6110618641579,78.1624819246901,76.5555016332401,78.1624819246901,21100.6682411785,0.0,1.0
2022-04-27,79.53,80.215,78.91,79.36,51032,77.1152733838309,77.7794750972462,76.5140981103746,76.9504350023993,52629.9756443706,0.0,1.0
2022-04-28,81.24,81.755,78.59,80.11,19760,78.7733535735247,79.2727169055085,76.2038140982682,77.6776631557738,20378.7489953904,0.0,1.0
2022-04-29,79.15,81.82,79.03,81.35,24648,76.7468111194544,79.3357433454676,76.6304546149145,78.8800137026863,25419.8079574081,0.0,1.0
2022-05-02,79.24,79.46,77.34,78.69,23275,76.8340784978594,77.0473987561826,74.9917671759774,76.3007778520514,24003.814922455,0.0,1.0
2022-05-03,81.3,81.52,79.47,79.47,17292,78.8315318257947,79.0448520841178,77.0570951315609,77.0570951315609,17833.4679973831,0.0,1.0
2022-05-04,82.91,82.95,79.71,81.8,294077,80.3926482617052,80.4314337632185,77.2898081406407,79.316350594711,303285.494348048,0.0,1.0
2022-05-05,79.74,82.22,78.8671,82.22,32151,77.3188972667757,79.7235983606007,76.4725006600016,79.7235983606007,33157.7509590484,0.0,1.0
2022-05-06,79.12,80.0785,78.02,79.76,23101,76.7177219933195,77.6471195733321,75.6511207017035,77.3382900175324,23824.3664242163,0.0,1.0
2022-05-09,74.33,77.74,73.9622,77.74,33021,72.0731581871011,75.3796221911104,71.7165255006862,75.3796221911104,34054.9934502422,0.0,1.0
2022-05-10,73.95,75.64,72.35,75.64,45625,71.7046959227247,73.3433833616618,70.1532758621924,73.3433833616618,47053.6651272615,0.0,1.0
2022-05-11,72.87,76.35,72.79,74.25,59489,70.6574873818654,74.031826013523,70.5799163788388,71.9955871840745,61351.7914466994,0.0,1.0
2022-05-12,73.18,73.88,71.7425,72.37,79701,70.9580750185935,71.6368212950764,69.5642210579591,70.1726686129491,82196.6940122273,0.0,1.0
2022-05-13,76.08,76.6911,74.62,74.62,38106,73.7700238783082,74.3625693776777,72.3543530730725,72.3543530730725,39299.2211142888,0.0,1.0
2022-05-16,76.66,77.36,75.91,76.16,28154,74.3324136502511,75.011159926734,73.6051854968767,73.8475948813348,29035.5920655983,0.0,1.0
2022-05-17,78.9,78.9,77.51,78.24,40932,76.5044017349963,76.5044017349963,75.1566055574089,75.8644409600267,42213.7122408563,0.0,1.0
2022-05-18,75.43,77.95,74.8255,77.95,10522,73.139759478717,75.5832460740553,72.5536135870971,75.5832460740553,10851.4775774037,0.0,1.0
2022-05-19,75.28,76.43,74.29,74.62,30963,72.9943138480421,74.1093970165496,72.0343726855878,72.3543530730725,31932.5508676252,0.0,1.0
2022-05-20,74.5,76.27,73.023,76.27,19219,72.2379965685326,73.9542550104964,70.8058419251538,73.9542550104964,19820.808549717,0.0,1.0
2022-05-23,76.24,76.53,74.72,75.72,18988,73.9251658843614,74.2063607703329,72.4513168268558,73.4209543646885,19582.5751986069,0.0,1.0
2022-05-24,74.96,75.54,73.485,75.51,36137,72.6840298359356,73.2464196078786,71.2538144676325,73.2173304817436,37268.5654072077,0.0,1.0
2022-05-25,77.26,77.53,74.74,74.74,64356,74.9141961729507,75.1759983081655,72.4707095776125,72.4707095776125,66371.1928313434,0.0,1.0
2022-05-26,79.45,79.88,77.84,77.84,33058,77.0377023808042,77.4546465220723,75.4765859448937,75.4765859448937,34093.1520389482,0.0,1.0
2022-05-27,81.45,81.56,79.84,79.84,15593,78.9769774564696,79.0836375856311,77.415861020559,77.415861020559,16081.2668565345,0.0,1.0
2022-05-31,80.32,81.5,79.73,81.5,25981,77.8812870387186,79.0254593333612,77.3092008913974,79.0254593333612,26794.5484640303,0.0,1.0
2022-06-01,80.68,81.15,79.208,80.86,17709,78.2303565523384,78.6860861951198,76.8030500966487,78.4048913091483,18263.5256052312,0.0,1.0
2022-06-02,82.42,82.522,80.71,81.19,15453,79.9175258681672,80.0164288970262,78.2594456784734,78.7248716966331,15936.8830073769,0.0,1.0
2022-06-03,82.28,82.3413,81.46,81.84,30816,79.7817766128707,79.8412153939398,78.9866738318479,79.3551360962243,31780.9478260096,0.0,1.0
2022-06-06,82.59,83.07,82.12,83.07,13244,80.0823642495988,80.5477902677584,79.6266346068174,80.5477902677584,13658.7121303113,0.0,1.0
2022-06-07,84.2,84.2,81.74,81.74,8252,81.6434806855093,81.6434806855093,79.258172342441,79.258172342441,8510.39659463369,0.0,1.0
2022-06-08,82.87,84.0999,82.372,83.88,13614,80.3538627601919,81.5464199679723,79.8709832663513,81.3331966734029,14040.2980173707,0.0,1.0
2022-06-09,80.81,82.2,80.74,81.33,25155,78.3564094322567,79.704205609844,78.2885348046084,78.8606209519296,25942.6837540003,0.0,1.0
2022-06-10,78.68,79.91,77.905,79.2288,15753,76.2910814766731,77.4837356482073,75.5396123848528,76.8232185574357,16246.2769698576,0.0,1.0
2022-06-13,73.7,76.15,73.3928,76.15,135810,71.4622865382665,73.8378985059565,71.1644138866443,73.8378985059565,140062.646814978,0.0,1.0
2022-06-14,73.98,74.7401,73.215,74.59,20172,71.7337850488596,72.4708065413662,70.9920123324177,72.3252639469376,20803.6500371971,0.0,1.0
2022-06-15,74.78,75.3589,73.95,74.72,26316,72.5094950791258,73.0708182497771,71.7046959227247,72.4513168268558,27140.0383888003,0.0,1.0
2022-06-16,70.57,72.43,70.182,72.43,78593,68.4273210448503,70.230846865219,68.0511016801712,70.230846865219,81053.9989774655,0.0,1.0
2022-06-17,69.83,71.73,69.39,70.7,21636,67.7097892668541,69.5521005887362,67.2831487502078,68.5533739247685,22313.4925741026,0.0,1.0
2022-06-21,70.99,72.2,70.68,71.25,33555,68.9629779098752,70.1384280193406,68.6618295347229,69.2155539664545,34541.2788454847,0.13243,1.0
2022-06-22,69.05,70.0,68.61,69.19,37881,67.0783719492447,68.0012460021308,66.6509355458027,67.214374441249,38994.4325419701,0.0,1.0
2022-06-23,67.98,69.37,66.9281,69.37,30416,66.0389243317836,67.3892347881116,65.0170598936458,67.3892347881116,31310.014524341,0.0,1.0
2022-06-24,69.97,70.51,68.85,68.85,33933,67.972102610987,68.4966836515749,66.8840826749529,66.8840826749529,34930.3893626533,0.0,1.0
2022-06-27,71.21,71.55,70.34,70.46,43443,69.1766961115962,69.5069878778922,68.3315377684268,68.4481113330019,44719.9158660227,0.0,1.0
2022-06-28,70.67,72.5435,70.34,72.41,35630,68.6521150710083,70.4721198479368,68.3315377684268,70.342431757347,36677.2691183019,0.0,1.0
2022-06-29,68.79,71.01,68.4233,71.01,33094,66.8257958926654,68.9824068373044,66.4695665082513,68.9824068373044,34066.7287174034,0.0,1.0
2022-06-30,67.91,68.85,67.11,67.7,27408,65.9709230857814,66.8840826749529,65.1937659886142,65.766919347775,28213.600673433,0.0,1.0
2022-07-01,68.05,68.26,66.2201,67.98,31552,66.1069255777857,66.3109293157921,64.3292758626528,66.0389243317836,32479.404861652,0.0,1.0
2022-07-05,66.84,66.9251,65.5775,66.84,57419,64.9314754683203,65.0141455545315,63.7050244243533,64.9314754683203,59106.7110722362,0.0,1.0
2022-07-06,65.97,67.14,64.87,66.56,34799,64.086317125151,65.222909379758,63.017726116546,64.6594704843118,35821.8436162724,0.0,1.0
2022-07-07,68.41,68.6301,66.92,66.92,48010,66.4566462715109,66.6704616178691,65.009191178037,65.009191178037,49421.1532520257,0.0,1.0
2022-07-08,68.64,68.99,67.786,67.786,34775,66.6800789369465,67.0200851669572,65.8504637357205,65.8504637357205,35797.138186611,0.0,1.0
2022-07-11,67.5,67.9469,67.2401,67.87,34500,65.5726300734832,66.0067694568883,65.320151161541,65.9320652309231,35514.0551384063,0.0,1.0
2022-07-12,66.89,67.53,66.49,66.94,22249,64.9800477868932,65.601773464627,64.5914692383096,65.0286201054662,22902.9626891131,0.0,1.0
2022-07-13,67.34,67.6875,65.98,65.98,26110,65.4171986540498,65.7547762681318,64.0960315888655,64.0960315888655,26877.4486859069,0.0,1.0
2022-07-14,66.31,66.33,65.06,65.81,38346,64.416608891447,64.4360378188762,63.2023009271233,63.9308857057175,39473.1002416616,0.0,1.0
2022-07-15,67.67,67.7949,66.28,67.27,59386,65.7377759566313,65.8591096084265,64.3874655003033,65.3491974080477,61131.5269115766,0.0,1.0
2022-07-18,68.13,69.5,68.0,68.79,45622,66.1846412875024,67.5155228164013,66.0583532592128,66.8257958926654,46962.9630007064,0.0,1.0
2022-07-19,70.67,70.71,68.86,68.86,75846,68.6521150710083,68.6909729258667,66.8937971386675,66.8937971386675,78075.3340877554,0.0,1.0
2022-07-20,71.72,71.77,70.3984,70.56,162876,69.6721337610403,69.7207060796132,68.38827023652,68.5452559701478,167663.39839777,0.0,1.0
2022-07-21,71.13,71.18,69.72,71.11,26603,69.0989804018794,69.1475527204524,67.7292410181222,69.0795514744503,27384.9393868702,0.0,1.0
2022-07-22,69.81,71.6,69.57,71.54,26581,67.8166711915536,69.5555601964652,67.5835240624034,69.4972734141777,27362.2927430138,0.0,1.0
2022-07-25,71.62,71.62,70.43,70.43,13380,69.5749891238944,69.5749891238944,68.4189679418581,68.4189679418581,13773.2770362862,0.0,1.0
2022-07-26,71.6714,71.96,71.32,71.96,19593,69.6249214673874,69.9052808901904,69.2835552124567,69.9052808901904,20168.8951399071,0.0,1.0
2022-07-27,73.8493,73.967,71.8,71.9,11202,71.7406345197879,71.8549737577087,69.749849470757,69.8469941079029,11531.2592945051,0.0,1.0
2022-07-28,74.5,74.5622,73.51,73.51,6534,72.3727546736963,72.4331786380011,71.4110227659519,71.4110227659519,6726.05322534338,0.0,1.0
2022-07-29,75.61,75.66,74.68,74.84,47968,73.4510601460158,73.4996324645888,72.547615020559,72.7030464399924,49377.918750118,0.0,1.0
2022-08-01,75.41,75.78,74.12,74.66,14497,73.256770871724,73.6162060291638,72.0036050525419,72.5281860931298,14923.1089084486,0.0,1.0
2022-08-02,75.19,75.825,74.461,74.85,11932,73.043052670003,73.6599211158795,72.3348682652094,72.712760903707,12282.7161133758,0.0,1.0
2022-08-03,75.1,75.73,74.53,75.73,25738,72.9556224965717,73.5676337105909,72.4018980648401,73.5676337105909,26494.5145261536,0.0,1.0
2022-08-04,74.28,74.7351,74.17,74.3049,20354,72.1590364719753,72.6011417156263,72.0521773711149,72.1832254866247,20952.2631387571,0.0,1.0
2022-08-05,75.22,75.3756,73.44,73.44,34696,73.0721960611468,73.2233531165458,71.3430215199498,71.3430215199498,35715.8161473085,0.0,1.0
2022-08-08,75.7,76.22,75.52,75.58,20461,73.5384903194471,74.0436424326058,73.3636299725845,73.421916754872,21062.4081793313,0.0,1.0
2022-08-09,75.29,75.9,75.03,75.76,23903,73.1401973071489,73.7327795937389,72.8876212505696,73.5967771017347,24605.5785499515,0.0,1.0
2022-08-10,77.34,77.4108,76.4919,76.77,17681,75.1316623686399,75.2004407717392,74.3077787010055,74.5779379369083,18200.6959102076,0.0,1.0
2022-08-11,78.38,78.87,78.1,78.72,77156,76.1419665949573,76.6179753169722,75.8699616109487,76.4722583612533,79423.8387901122,0.0,1.0
2022-08-12,79.85,79.85,78.1784,78.68,14711,77.569992761002,77.569992761002,75.9461230064711,76.433400506395,15143.3989895969,0.0,1.0
2022-08-15,79.51,79.55,78.12,78.12,21058,77.239700994706,77.2785588495643,75.8893905383779,75.8893905383779,21676.9557421611,0.0,1.0
2022-08-16,79.54,79.9,79.2183,79.73,13067,77.2688443858497,77.618565079575,76.9563300881514,77.4534191964269,13451.0770577842,0.0,1.0
2022-08-17,79.21,79.56,78.61,78.74,9981,76.9482670832682,77.2882733132789,76.3653992603928,76.4916872886825,10274.3705604763,0.0,1.0
2022-08-18,80.92,81.0,80.18,80.18,14562,78.6094403784632,78.6871560881799,77.8905700635835,77.8905700635835,14990.0194471151,0.0,1.0
2022-08-19,79.86,80.13,79.66,80.09,13896,77.5797072247166,77.8419977450105,77.3854179504248,77.8031398901522,14304.4437740085,0.0,1.0
2022-08-22,78.91,79.2918,78.51,78.75,12806,76.6568331718306,77.0277313964536,76.268254623247,76.5014017523971,13182.4055102154,0.0,1.0
2022-08-23,79.78,80.43,79.44,79.44,13295,77.5019915149999,78.1334316564483,77.1716997487038,77.1716997487038,13685.7786395684,0.0,1.0
2022-08-24,80.29,80.4,79.66,79.83,80473,77.997429164444,78.1042882653045,77.3854179504248,77.5505638335728,82838.3350479121,0.0,1.0
2022-08-25,81.39,81.44,80.46,80.76,62146,79.0660201730489,79.1145924916218,78.162575047592,78.4540089590297,63972.6513226491,0.0,1.0
2022-08-26,79.31,81.42,79.31,81.42,37978,77.0454117204142,79.0951635641927,77.0454117204142,79.0951635641927,39094.2836535186,0.0,1.0
2022-08-29,78.89,79.72,78.55,78.61,11492,76.6374042444014,77.4437047327123,76.3071124781053,76.3653992603928,11829.7832362482,0.0,1.0
2022-08-30,76.59,78.98,76.22,78.98,28116,74.4030775900457,76.7248344178327,74.0436424326058,76.7248344178327,28942.4108484472,0.0,1.0
2022-08-31,76.29,76.713,76.04,76.3441,5942,74.1116436786079,74.5225654937351,73.8687820857432,74.1641989273039,6116.65262702638,0.0,1.0
2022-09-01,74.53,75.28,73.8301,75.28,34972,72.4018980648401,73.1304828434344,71.7219827494559,73.1304828434344,35999.9285884158,0.0,1.0
2022-09-02,74.65,75.97,74.42,75.97,25485,72.5184716294152,73.8007808397411,72.2950389639796,73.8007808397411,26234.0781218053,0.0,1.0
2022-09-06,73.91,75.23,73.8453,75.23,26802,71.7996013145355,73.0819105248614,71.7367487343021,73.0819105248614,27589.7885744801,0.0,1.0
2022-09-07,74.74,74.7424,73.36,73.47,14134,72.6059018028465,72.608233274138,71.265305810233,71.3721649110935,14549.4392848184,0.0,1.0
2022-09-08,74.8,74.8425,74.03,74.4,11133,72.664188585134,72.705475055921,71.9161748791106,72.2756100365504,11460.2311842283,0.0,1.0
2022-09-09,76.41,76.485,75.79,75.79,11610,74.228217243183,74.3010757210425,73.6259204928784,73.6259204928784,11951.2515987506,0.0,1.0
2022-09-12,77.35,77.4878,76.73,77.16,21796,75.1413768323545,75.2752421423415,74.5390800820499,74.9568020217773,22436.6477042523,0.0,1.0
2022-09-13,74.85,76.31,74.6585,75.65,10512,72.712760903707,74.1310726060371,72.5267289235726,73.4899180008742,10820.978191737,0.0,1.0
2022-09-14,75.56,76.0499,74.8601,75.23,18055,73.4024878274429,73.8783994048206,72.7225725120587,73.0819105248614,18585.6888557659,0.0,1.0
2022-09-15,74.32,75.52,74.085,74.92,8248,72.1978943268337,73.3636299725845,71.9696044295408,72.7807621497091,8490.4326603355,0.0,1.0
2022-09-16,72.94,73.41,72.15,73.4,23337,70.8572983342203,71.313878128806,70.0898557007676,71.3041636650914,24022.942167101,0.0,1.0
2022-09-19,73.37,73.48,71.47,71.47,94468,71.5271300362687,71.6343671127848,69.6748532600807,69.6748532600807,96901.9329656522,0.25952,1.0
2022-09-20,72.32,72.66,71.79,72.66,12616,70.5035033967964,70.8349634514827,69.9868156644913,70.8349634514827,12941.0465585666,0.0,1.0
2022-09-21,70.95,73.07,70.95,73.07,8274,69.1679143529135,71.2346652821337,69.1679143529135,71.2346652821337,8487.17653975745,0.0,1.0
2022-09-22,69.68,71.29,69.421,71.29,99223,67.9298135604089,69.4993744075998,67.6773189893391,69.4993744075998,101779.443776209,0.0,1.0
2022-09-23,66.96,68.16,66.3924,68.16,15076,65.2781331229188,66.4479921394585,64.7247898080955,66.4479921394585,15464.4275457316,0.0,1.0
2022-09-26,65.96,67.54,65.7893,66.54,17728,64.3032506091356,65.843564980913,64.1368381640329,64.8686824671299,18184.755341651,0.0,1.0
2022-09-27,66.89,67.13,66.2437,66.89,6670,65.209891346954,65.4438631502619,64.5798247782959,65.209891346954,6841.85007495554,0.0,1.0
2022-09-28,69.51,69.81,67.3028,67.34,71804,67.7640835330658,68.0565482872007,65.6123228486436,65.6485884781564,73654.0034156084,0.0,1.0
2022-09-29,68.32,68.76,67.255,68.76,9525,66.6039733416638,67.0329216477284,65.5657234644848,67.0329216477284,9770.40809054747,0.0,1.0
2022-09-30,68.5,69.63,67.855,68.0,9065,66.7794521941448,67.8810694347197,66.1506529727547,66.2920109372532,9298.55636124019,0.0,1.0
2022-10-03,70.56,71.01,69.184,69.49,26040,68.7877101725381,69.2264073037405,67.4462718335725,67.7445858827901,26710.9109373077,0.0,1.0
2022-10-04,72.85,72.93,72.11,72.19,25814,71.0201911291014,71.0981817302041,70.2987780689019,70.3767686700046,26479.0881311698,0.0,1.0
2022-10-05,72.87,73.05,71.479,72.0739,7822,71.0396887793771,71.2151676318581,69.6836272027048,70.2635848101544,8023.5309274816,0.0,1.0
2022-10-06,72.8541,73.3016,72.59,72.89,13777,71.024188147408,71.4604480723259,70.7667216755178,71.0591864296528,14131.959292753,0.0,1.0
2022-10-07,70.97,72.13,70.67,72.13,17732,69.1874120031892,70.3182757191776,68.8949472490542,70.3182757191776,18188.8584001667,0.0,1.0
2022-10-10,70.52,71.1878,70.2633,70.99,20634,68.7487148719867,69.3997414146911,68.4984625306986,69.2069096534648,21165.6273533183,0.0,1.0
2022-10-11,70.2,71.2208,69.0265,70.06,29702,68.4367524675761,69.431912537646,67.2927278376516,68.3002689156465,30467.2610084452,0.0,1.0
2022-10-12,70.22,70.503,69.3479,70.27,19724,68.4562501178518,68.7321418692524,67.6060550775815,68.5049942435409,20232.181540993,0.0,1.0
2022-10-13,71.82,71.8999,68.72,68.72,12357,70.0160621399048,70.0939552527561,66.9939263471771,66.9939263471771,12675.373519674,0.0,1.0
2022-10-14,69.73,72.18,69.67,72.18,18329,67.9785576860981,70.3670198448668,67.9200647352711,70.3670198448668,18801.2398836372,0.0,1.0
2022-10-17,72.02,72.0736,71.19,71.19,11015,70.2110386426614,70.2632923454002,69.4018861562214,69.4018861562214,11298.7973876515,0.0,1.0
2022-10-18,72.88,74.06,72.32,73.68,49955,71.0494376045149,72.199798970779,70.5035033967964,71.8293436155415,51242.0720381416,0.0,1.0
2022-10-19,72.29,72.9411,71.84,72.75,7401,70.4742569213829,71.1090029261071,70.0355597901805,70.9227028777231,7591.68401870255,0.0,1.0
2022-10-20,71.53,73.3599,71.2701,72.64,26609,69.7333462109077,71.5172837228795,69.4799742455755,70.815465801207,27294.5710111682,0.0,1.0
2022-10-21,73.3,73.43,71.53,71.76,43478,71.4588882603039,71.5856229870957,69.7333462109077,69.9575691890778,44598.1945365693,0.0,1.0
2022-10-24,73.47,73.6199,72.84,73.44,71959,71.624618287647,71.7707531764631,71.0104423039636,71.5953718122335,73812.9969330924,0.0,1.0
2022-10-25,75.04,75.26,73.67,73.67,39591,73.1551838342865,73.3696579873188,71.8195947904036,71.8195947904036,40611.0474239228,0.0,1.0
2022-10-26,75.36,76.5799,75.29,75.31,25276,73.4671462386971,74.6564054172612,73.3989044627323,73.418402113008,25927.2267608061,0.0,1.0
2022-10-27,75.48,76.619,75.4,76.315,23435,73.5841321403511,74.6945233235501,73.5061415392484,74.39815903936,24038.794078948,0.0,1.0
2022-10-28,77.12,77.12,75.49,76.05,16498,75.1829394629554,75.1829394629554,73.5938809654889,74.1398151732075,16923.0648480685,0.0,1.0
2022-10-31,77.5,77.8,76.85,77.11,19354,75.553394818193,75.845859572328,74.919721184234,75.1731906378176,19852.6486282893,0.0,1.0
2022-11-01,77.59,78.37,77.1018,78.37,390794,75.6411342444335,76.4015426051844,75.1651966012046,76.4015426051844,400862.662397628,0.0,1.0
2022-11-02,74.83,77.3,74.805,77.22,28765,72.9504585063921,75.3584183154364,72.9260864435475,75.2804277143338,29506.1195511389,0.0,1.0
2022-11-03,74.75,75.36,74.0,74.37,24758,72.8724679052894,73.4671462386971,72.1413060199521,72.5020125500518,25395.8806830209,0.0,1.0
2022-11-04,75.38,76.19,74.37,76.03,30506,73.4866438889728,74.2762987251371,72.5020125500518,74.1203175229318,31291.975770104,0.0,1.0
2022-11-07,75.75,75.9899,74.975,75.77,11747,73.8473504190725,74.0812247341291,73.0918164708906,73.8668480693482,12049.6570960274,0.0,1.0
2022-11-08,75.81,76.47,75.0694,75.91,43317,73.9058433698995,74.5492658289964,73.1838453801917,74.0033316212778,44433.0464313118,0.0,1.0
2022-11-09,73.26,75.34,73.09,75.15,24026,71.4198929597525,73.4476485884215,71.2541629324094,73.2624209108027,24645.020974645,0.0,1.0
2022-11-10,76.77,76.8,75.3474,75.96,51862,74.8417305831313,74.8709770585448,73.4548627190235,74.052075746967,53198.205185509,0.0,1.0
2022-11-11,76.4965,78.2,76.41,77.24,40707,74.5751002156117,76.2358125778412,74.4907728781694,75.2999253646094,41755.8007498074,0.0,1.0
2022-11-14,76.28,77.51,76.18,76.18,18476,74.3640381513776,75.5631436433309,74.2665498999993,74.2665498999993,18952.0272840898,0.0,1.0
2022-11-15,77.2,77.96,76.74,77.58,26506,75.2609300640581,76.0018407745333,74.8124841077179,75.6313854192957,27188.9172543886,0.0,1.0
2022-11-16,75.88,76.57,75.8476,76.57,17033,73.9740851458644,74.6467540803747,73.9424989524178,74.6467540803747,17471.8489245454,0.0,1.0
2022-11-17,75.46,75.52,74.5,74.81,12019,73.5646344900754,73.6231274409024,72.6287472768436,72.9309608561164,12328.6650750961,0.0,1.0
2022-11-18,75.94,76.125,75.5259,75.75,10334,74.0325780966913,74.2129313617412,73.6288792477337,73.8473504190725,10600.2516753509,0.0,1.0
2022-11-21,75.51,75.79,74.85,75.36,15427,73.6133786157646,73.8863457196239,72.9699561566677,73.4671462386971,15824.4709304856,0.0,1.0
2022-11-22,77.0,77.0,76.07,76.07,17102,75.0659535613015,75.0659535613015,74.1593128234831,74.1593128234831,17542.6266839415,0.0,1.0
2022-11-23,77.06,77.3215,76.5557,76.69,20995,75.1244465121285,75.3793782894827,74.6328132604276,74.7637399820287,21535.9283843616,0.0,1.0
2022-11-25,77.4819,77.78,76.911,76.911,4197,75.5357494446936,75.8263619220523,74.9791890175748,74.9791890175748,4305.13414761446,0.0,1.0
2022-11-28,75.77,77.0651,75.735,76.83,25418,73.8668480693482,75.1294184129488,73.8327271813658,74.9002235339583,26072.885338114,0.0,1.0
2022-11-29,75.98,76.7,75.98,76.25,18258,74.0715733972427,74.7734888071665,74.0715733972427,74.3347916759641,18728.4105949833,0.0,1.0
2022-11-30,77.86,77.86,75.71,76.55,25801,75.904352523155,75.904352523155,73.8083551185212,74.6272564300991,26465.7531909937,0.0,1.0
2022-12-01,77.2,78.06,77.0558,78.06,35911,75.2609300640581,76.0993290259116,75.1203520055706,76.0993290259116,36836.2335894646,0.0,1.0
2022-12-02,78.03,78.24,76.05,76.38,36078,76.0700825504981,76.2748078783926,74.1398151732075,74.4615264027559,37007.5362824957,0.0,1.0
2022-12-05,75.39,78.06,75.23,78.06,16635,73.4963927141106,76.0993290259116,73.3404115119053,76.0993290259116,17063.5946022317,0.0,1.0
2022-12-06,74.12,75.36,73.9,75.06,25932,72.258291921606,73.4671462386971,72.0438177685737,73.1746814845622,26600.1283573834,0.0,1.0
2022-12-07,73.87,74.82,73.83,74.82,12787,72.0145712931603,72.9407096812542,71.9755759926089,72.9407096812542,13116.4523101134,0.0,1.0
2022-12-08,74.31,75.0828,74.1,74.47,13819,72.4435195992248,73.1969088058764,72.2387942713304,72.5995008014301,14175.041407168,0.0,1.0
2022-12-09,73.12,74.15,73.06,74.15,21658,71.2834094078229,72.2875383970195,71.2249164569959,72.2875383970195,22216.0103333414,0.0,1.0
2022-12-12,74.46,74.46,73.48,73.48,9547,72.5897519762923,72.5897519762923,71.6343671127848,71.6343671127848,9792.9749123839,0.0,1.0
2022-12-13,75.38,76.6485,74.87,76.6485,13799,73.4866438889728,74.7232823577067,72.9894538069434,74.7232823577067,14154.5261145894,0.0,1.0
2022-12-14,75.1,75.84,74.59,75.47,14855,73.2136767851135,73.935089845313,72.7164867030841,73.5743833152133,15237.7335627383,0.0,1.0
2022-12-15,73.2819,74.4325,73.15,74.11,22214,71.4412428868044,72.5629427071633,71.3126558832364,72.2485430964682,22786.3354670259,0.0,1.0
2022-12-16,72.89,72.89,72.0302,72.5,21474,71.0591864296528,71.0591864296528,70.220982444302,70.6789822492774,22027.2696416185,0.0,1.0
2022-12-19,71.28,72.72,71.1691,72.72,21096,69.6249587730253,71.0315235967228,69.516633745978,71.0315235967228,21597.4688746614,0.13882,1.0
2022-12-20,72.11,72.36,71.17,71.17,18967,70.4356871089065,70.6798823907984,69.5175128489929,69.5175128489929,19417.8608336037,0.0,1.0
2022-12-21,73.45,73.72,72.49,72.49,10301,71.7445738198472,72.0083047242905,70.8068639373822,70.8068639373822,10545.8630488191,0.0,1.0
2022-12-22,72.41,73.15,71.1579,73.15,19627,70.7287214471768,71.4515394815769,69.5056937973493,71.4515394815769,20093.5495640396,0.0,1.0
2022-12-23,72.59,72.69,71.9,72.04,56299,70.904542050139,71.0022201628957,70.2305630721173,70.3673124299767,57637.2724769892,0.0,1.0
2022-12-27,72.29,72.88,71.9905,72.88,15229,70.6115077118687,71.1878085771336,70.3189617641621,71.1878085771336,15591.0055694074,0.0,1.0
2022-12-28,70.74,72.37,70.56,72.36,35766,69.0974969641387,70.6896502020741,68.9216763611766,70.6798823907984,36616.1865648057,0.0,1.0
2022-12-29,72.64,72.73,71.33,71.33,42858,70.9533811065174,71.0412914079985,69.6737978294037,69.6737978294037,43876.7691045809,0.0,1.0
2022-12-30,72.76,72.88,71.795,71.94,28426,71.0705948418255,71.1878085771336,70.1280010537227,70.26963431722,29101.7088657151,0.0,1.0
2023-01-03,71.31,73.4904,70.81,73.01,28187,69.6542622068523,71.7840357774009,69.1658716430685,71.3147901237174,28857.027643633,0.0,1.0
2023-01-04,71.59,72.26,71.31,71.6,41545,69.9277609225713,70.5822042780416,69.6542622068523,69.9375287338469,42532.5580393349,0.0,1.0
2023-01-05,70.88,71.3717,70.859,71.16,11641,69.2342463219982,69.7145296024233,69.2137339183193,69.5077450377172,11917.7159257648,0.0,1.0
2023-01-06,73.1,73.44,71.47,71.47,12009,71.4027004251985,71.7348060085715,69.8105471872632,69.8105471872632,12294.463581523,0.0,1.0
2023-01-09,73.13,74.235,73.0505,73.69,29911,71.4320038590255,72.5113470049878,71.3543497593839,71.9790012904634,30622.008509196,0.0,1.0
2023-01-10,74.38,74.38,73.1,73.1,12733,72.6529802684851,72.6529802684851,71.4027004251985,71.4027004251985,13035.6736433952,0.0,1.0
2023-01-11,74.85,74.98,74.32,74.98,20373,73.112067398442,73.2390489450258,72.5943734008311,73.2390489450258,20857.282583593,0.0,1.0
2023-01-12,76.2,76.21,75.24,75.46,17556,74.4307219206584,74.440489731934,73.4930120381934,73.7079038862583,17973.3202295959,0.0,1.0
2023-01-13,76.94,76.96,75.69,75.69,8485,75.1535399550584,75.1730755776098,73.9325635455988,73.9325635455988,8686.69526931657,0.0,1.0
2023-01-17,76.49,77.0583,76.33,77.02,14788,74.713988447653,75.2690931624497,74.5577034672421,75.2316824452639,15139.5226449798,0.0,1.0
2023-01-18,75.38,77.5099,75.38,77.05,8619,73.6297613960528,75.7102075196593,73.6297613960528,75.2609858790909,8823.88055701114,0.0,1.0
2023-01-19,74.67,75.02,74.3088,74.95,19716,72.9362467954798,73.2781201901285,72.5834334522023,73.2097455111987,20184.6651655681,0.0,1.0
2023-01-20,76.01,76.01,74.65,74.9,7607,74.2451335064205,74.2451335064205,72.9167111729284,73.1609064548203,7787.82450367603,0.0,1.0
2023-01-23,76.19,76.6899,75.8,75.98,38819,74.4209541093827,74.9092469950538,74.0400094696313,74.2158300725935,39741.7588284738,0.0,1.0
2023-01-24,76.53,76.7193,76.38,76.38,6047,74.7530596927557,74.9379643602043,74.6065425236205,74.6065425236205,6190.74204991836,0.0,1.0
2023-01-25,76.52,76.57,75.26,75.84,13712,74.74329188148,74.7921309378584,73.5125476607447,74.079080714734,14037.9452602085,0.0,1.0
2023-01-26,76.64,77.18,76.12,77.18,108930,74.8605056167881,75.3879674256747,74.3525794304529,75.3879674256747,111519.353646041,0.0,1.0
2023-01-27,76.66,76.94,76.5314,76.87,17711,74.8800412393395,75.1535399550584,74.7544271863343,75.0851652761287,18132.004704168,0.0,1.0
2023-01-30,75.3912,76.26,75.36,76.0754,10209,73.6407013446816,74.4893287883124,73.6102257735015,74.3090149921634,10451.6761348795,0.0,1.0
2023-01-31,77.18,77.18,75.7094,75.7094,18183,75.3879674256747,75.3879674256747,73.9515130994736,73.9515130994736,18615.2245235101,0.0,1.0
2023-02-01,78.26,78.7603,76.64,77.26,27045,76.4428910434478,76.9315746415699,74.8605056167881,75.4661099158801,27687.8813858181,0.0,1.0
2023-02-02,79.2,79.37,78.182,78.9,35894,77.3610653033614,77.527118095048,76.3667021154975,77.0680309650911,36747.2292276782,0.0,1.0
2023-02-03,79.27,80.0638,78.36,78.36,313133,77.4294399822912,78.2048088413544,76.5405691562046,76.5405691562046,320576.423072116,0.0,1.0
2023-02-06,78.373,78.84,78.16,78.66,45365,76.5532673108629,77.0094240974371,76.345212930691,76.8336034944749,46443.3625094339,0.0,1.0
2023-02-07,79.33,79.34,77.865,78.5,15700,77.4880468499452,77.4978146612209,76.0570624980586,76.6773185140641,16073.2016179458,0.0,1.0
2023-02-08,78.02,79.05,78.02,78.97,9654,76.2084635728315,77.2145481342263,76.2084635728315,77.1364056440209,9883.48333883114,0.0,1.0
2023-02-09,77.315,78.9106,77.315,78.77,14573,75.5198328778963,77.0783848450433,75.5198328778963,76.9410494185073,14919.4119221863,0.0,1.0
2023-02-10,77.51,77.524,77.066,77.32,10035,75.710305197772,75.723980133558,75.276614377132,75.5247167835342,10273.5400150373,0.0,1.0
2023-02-13,78.25,78.35,77.705,77.77,9485,76.4331232321721,76.5308013449289,75.9007775176477,75.9642682909396,9710.46607300739,0.0,1.0
2023-02-14,78.04,78.5452,77.27,78.26,13616,76.2279991953829,76.7214690210301,75.4758777271558,76.4428910434478,13939.6632630541,0.0,1.0
2023-02-15,78.78,78.81,77.21,77.3401,76486,76.950817229783,76.98012066361,75.4172708595017,75.5443500841983,78304.1336910957,0.0,1.0
2023-02-16,78.63,79.205,77.7,77.7,9690,76.8043000606478,77.3659492089993,75.8958936120099,75.8958936120099,9920.33908776401,0.0,1.0
2023-02-17,78.74,78.76,78.22,78.22,14971,76.9117459846803,76.9312816072317,76.4038197983451,76.4038197983451,15326.8727020552,0.0,1.0
2023-02-21,76.03,77.9,75.97,77.86,7263,74.2646691289718,76.0912498375234,74.2060622613178,76.0521785924207,7435.6473472064,0.0,1.0
2023-02-22,76.0,76.37,75.6125,76.1525,5146,74.2353656951448,74.5967747123449,73.8568630082123,74.3843248170989,5268.32455579294,0.0,1.0
2023-02-23,76.73,77.09,75.8907,76.85,14106,74.9484159182692,75.3000571241936,74.1286035179017,75.0656296535773,14441.3109568626,0.0,1.0
2023-02-24,76.2,76.35,75.55,75.75,28451,74.4307219206584,74.5772390897935,73.7958141877394,73.9911704132529,29127.3031358074,0.0,1.0
2023-02-27,76.83,77.05,76.59,77.02,4384,75.046094031026,75.2609858790909,74.8116665604098,75.2316824452639,4488.21120338054,0.0,1.0
2023-02-28,77.03,77.4775,76.89,76.89,8183,75.2414502565395,75.6785598111261,75.1047008986801,75.1047008986801,8377.51648660195,0.0,1.0
2023-03-01,77.59,77.8199,77.1912,77.78,24145,75.7884476879775,76.0130096692053,75.3989073743034,75.9740361022153,24718.9460551147,0.0,1.0
2023-03-02,77.69,77.77,76.56,77.37,20473,75.8861258007342,75.9642682909396,74.7823631265827,75.5735558399126,20959.6596639621,0.0,1.0
2023-03-03,78.68,78.8817,77.35,78.14,128252,76.8531391170262,77.0501558704566,75.5540202173612,76.3256773081397,131300.653114955,0.0,1.0
2023-03-06,77.37,78.81,76.9401,78.81,110501,75.5735558399126,76.98012066361,75.1536376331712,76.98012066361,113127.697578639,0.0,1.0
2023-03-07,76.9,77.55,76.73,77.55,187138,75.1144687099557,75.7493764428747,74.9484159182692,75.7493764428747,191586.420661092,0.0,1.0
2023-03-08,77.13,77.345,76.49,76.88,237670,75.3391283692963,75.5491363117234,74.713988447653,75.0949330874044,243319.606913196,0.0,1.0
2023-03-09,75.23,77.15,75.165,77.15,324051,73.4832442269177,75.3586639918477,73.4197534536258,75.3586639918477,331753.952706812,0.0,1.0
2023-03-10,72.3175,75.0,71.96,75.0,96283,70.6383691928768,73.2585845675771,70.2891699397713,73.2585845675771,98571.7242917627,0.0,1.0
2023-03-13,71.55,72.69,71.12,71.69,226132,69.8886896774686,71.0022201628957,69.4686737926145,70.025439035328,231507.339380211,0.0,1.0
2023-03-14,73.19,74.0376,72.3707,73.36,86360,71.4906107266796,72.318530410406,70.6903339488634,71.6566635183661,88412.8466067388,0.0,1.0
2023-03-15,71.01,71.5699,69.87,71.36,41965,69.361227868582,69.9081276219072,68.2476973831548,69.7031012632307,42962.5417768851,0.0,1.0
2023-03-16,72.32,72.65,70.0,70.36,92590,70.6408111456957,70.963148917793,68.3746789297386,68.726320135663,94790.9387137326,0.0,1.0
2023-03-17,70.49,71.8951,70.11,71.8951,29886,68.8533016822468,70.2257768445922,68.4821248537711,70.2257768445922,30596.4142391037,0.0,1.0
2023-03-20,71.3623,71.95,70.78,70.78,292391,69.7587973231246,70.3332917716892,69.1895815371808,69.1895815371808,299112.012534413,0.05472,1.0
2023-03-21,72.67,73.25,72.33,72.67,81392,71.0371134544636,71.6040809211429,70.7047532153757,71.0371134544636,83262.9079698106,0.0,1.0
2023-03-22,70.86,72.71,70.82,72.61,105750,69.267783946378,71.0762146590621,69.2286827417794,70.9784616475657,108180.810372119,0.0,1.0
2023-03-23,70.67,72.22,69.95,71.65,120962,69.0820532245347,70.5972249027296,68.3782315417604,70.0400327371999,123742.47928352,0.0,1.0
2023-03-24,70.91,71.09,69.31,69.86,146191,69.3166604521262,69.4926158728198,67.7526122681832,68.2902538314136,149551.402828467,0.0,1.0
2023-03-27,71.93,72.19,71.19,71.91,91079,70.3137411693899,70.5678989992806,69.5903688843162,70.2941905670906,93172.5770958127,0.0,1.0
2023-03-28,71.89,72.2257,71.77,71.77,80971,70.2746399647913,70.6027968243849,70.1573363509956,70.1573363509956,82832.2307010952,0.0,1.0
2023-03-29,72.72,72.755,72.2907,72.67,151470,71.0859899602118,71.1202035142355,70.6663362818576,71.0371134544636,154951.747962788,0.0,1.0
2023-03-30,72.41,73.26,72.1291,72.99,221917,70.7829556245728,71.6138562222926,70.5083674152793,71.3499230912522,227018.069932383,0.0,1.0
2023-03-31,73.67,73.67,73.0,73.0,167868,72.014643569428,72.014643569428,71.3596983924018,71.3596983924018,171726.678728575,0.0,1.0
2023-04-03,73.59,73.86,72.7899,73.61,122824,71.9364411602308,72.2003742912712,71.1543193152478,71.9559917625301,125647.279935178,0.0,1.0
2023-04-04,71.82,73.56,71.57,73.56,45448,70.2062128567438,71.9071152567819,69.9618303280027,71.9071152567819,46492.6852935418,0.0,1.0
2023-04-05,70.899,71.42,70.2635,71.41,200149,69.3059076208616,69.8152008107581,68.6846872328017,69.8054255096084,204749.702271103,0.0,1.0
2023-04-06,70.85,71.09,70.29,70.69,54736,69.2580086452283,69.4926158728198,68.7105917808483,69.101603826834,55994.1828513313,0.0,1.0
2023-04-10,72.24,72.3,70.66,70.66,141824,70.6167755050289,70.6754273119267,69.0722779233851,69.0722779233851,145084.021278632,0.0,1.0
2023-04-11,72.88,73.46,72.64,72.835,35856,71.2423947786061,71.8093622452854,71.0077875510146,71.1984059234327,36680.1998742571,0.0,1.0
2023-04-12,72.76,73.4982,72.685,73.4722,57453,71.1250911648104,71.8467038956771,71.051776406188,71.821288112688,58773.6368634452,0.0,1.0
2023-04-13,73.39,73.66,72.955,72.955,69070,71.7409351372379,72.0048682682783,71.3157095372284,71.3157095372284,70657.6697153876,0.0,1.0
2023-04-14,73.01,73.58,72.43,73.5,43218,71.3694736935515,71.9266658590812,70.8025062268721,71.848463449884,44211.4256516522,0.0,1.0
2023-04-17,73.68,73.7175,73.145,73.15,38433,72.0244188705776,72.0610762498888,71.5014402590717,71.5063279096465,39316.4357922613,0.0,1.0
2023-04-18,74.11,74.25,73.78,73.85,47089,72.4447568200123,72.5816110361073,72.1221718820741,72.1905989901216,48171.4059537843,0.0,1.0
2023-04-19,74.07,74.19,73.45,73.72,25206,72.4056556154137,72.5229592292095,71.7995869441358,72.0635200751762,25785.3948580579,0.0,1.0
2023-04-20,73.91,74.2416,73.56,73.56,74231,72.2492507970194,72.5733997831416,71.9071152567819,71.9071152567819,75937.3024561016,0.0,1.0
2023-04-21,73.92,74.055,73.2991,74.05,80247,72.2590260981691,72.3909926636893,71.6520776497877,72.3861050131144,82091.5885572709,0.0,1.0
2023-04-24,73.75,74.17,73.34,73.85,44478,72.0928459786251,72.5034086269102,71.6920586314897,72.1905989901216,45500.3884986392,0.0,1.0
2023-04-25,71.48,73.0,71.41,72.97,32042,69.8738526176559,71.3596983924018,69.8054255096084,71.3303724889529,32778.5297961553,0.0,1.0
2023-04-26,70.66,71.61,70.47,71.44,25668,69.0722779233851,70.0009315326013,68.8865472015419,69.8347514130573,26258.0145686198,0.0,1.0
2023-04-27,71.3,71.36,70.32,70.7375,48319,69.6978971969623,69.7565490038602,68.7399176842972,69.1480365072948,49429.6792091764,0.0,1.0
2023-04-28,71.9,71.99,71.27,71.77,31996,70.284415265941,70.3723929762878,69.6685712935134,70.1573363509956,32731.4724223764,0.0,1.0
2023-05-01,72.51,73.0272,71.98,71.98,231291,70.8807086360693,71.3862872115289,70.3626176751381,70.3626176751381,236607.544319411,0.0,1.0
2023-05-02,71.57,72.3,70.95,72.3,86961,69.9618303280027,70.6754273119267,69.3557616567248,70.6754273119267,88959.9191562157,0.0,1.0
2023-05-03,71.75,72.77,71.7,71.96,31685,70.1377857486963,71.13486646596,70.0889092429481,70.3430670728388,32413.3236561757,0.0,1.0
2023-05-04,70.71,71.46,70.13,71.46,121921,69.1211544291333,69.8543020153566,68.554186962454,69.8543020153566,124723.523228171,0.0,1.0
2023-05-05,72.55,72.74,71.9,71.9,52969,70.9198098406678,71.1055405625111,70.284415265941,70.284415265941,54186.5659063901,0.0,1.0
2023-05-08,72.51,72.66,72.1799,72.66,47042,70.8807086360693,71.0273381533139,70.5580259451195,71.0273381533139,48123.3255936189,0.0,1.0
2023-05-09,72.85,73.17,72.24,72.29,27463,71.2130688751572,71.5258785119458,70.6167755050289,70.6656520107771,28094.2751323829,0.0,1.0
2023-05-10,73.33,73.67,72.5,73.67,35938,71.6822833303401,72.014643569428,70.8709333349196,72.014643569428,36764.0847579499,0.0,1.0
2023-05-11,72.66,72.95,72.39,72.84,25661,71.0273381533139,71.3108218866536,70.7634050222735,71.2032935740075,26250.8536639143,0.0,1.0
2023-05-12,72.7,73.28,72.2639,73.18,23311,71.0664393579125,71.6334068245919,70.6401384747765,71.5356538130954,23846.835655645,0.0,1.0
2023-05-15,73.2,73.6207,72.8901,72.94,13536,71.5552044153947,71.9664513347602,71.2522678327672,71.301046585504,13847.1437276312,0.0,1.0
2023-05-16,72.29,72.64,72.25,72.62,58370,70.6656520107771,71.0077875510146,70.6265508061785,70.9882369487154,59711.7153798635,0.0,1.0
2023-05-17,73.64,73.65,72.425,72.72,30954,71.985317665979,71.9950929671287,70.7976185762973,71.0859899602118,31665.520607646,0.0,1.0
2023-05-18,74.14,74.22,73.32,73.32,36645,72.4740827234613,72.5522851326584,71.6725080291904,71.6725080291904,37487.3361332036,0.0,1.0
2023-05-19,74.01,74.63,73.78,74.63,47946,72.3470038085159,72.9530724797938,72.1221718820741,72.9530724797938,49048.1052870128,0.0,1.0
2023-05-22,74.53,74.8999,74.05,74.05,93377,72.8553194682974,73.2169078578227,72.3861050131144,72.3861050131144,95523.3998119841,0.0,1.0
2023-05-23,73.8,75.3,73.6899,74.23,30506,72.1417224843733,73.60801765682,72.0340964187158,72.562060433808,31207.2227064951,0.0,1.0
2023-05-24,73.17,73.36,72.61,73.36,103200,71.5258785119458,71.711609233789,70.9784616475657,71.711609233789,105572.19508655,0.0,1.0
2023-05-25,73.2,73.515,72.5286,73.48,47839,71.5552044153947,71.8631264016085,70.8988906962076,71.8289128475847,48938.6457436575,0.0,1.0
2023-05-26,73.8,74.01,73.5101,73.518,147333,72.1417224843733,72.3470038085159,71.8583365040452,71.8660589919534,150719.653281847,0.0,1.0
2023-05-30,73.38,74.37,73.1501,74.24,32221,71.7311598360883,72.6989146499031,71.506425662658,72.5718357349577,32961.6443593384,0.0,1.0
2023-05-31,72.5,73.0914,72.05,72.95,58332,70.8709333349196,71.4490446449096,70.4310447831856,71.3108218866536,59672.8418971766,0.0,1.0
2023-06-01,73.81,73.8999,72.59,72.59,36539,72.151497785523,72.2393777428583,70.9589110452664,70.9589110452664,37378.8995762349,0.0,1.0
2023-06-02,76.23,76.23,74.58,74.636,55643,74.5171206637369,74.5171206637369,72.9041959740456,72.9589376604836,56922.0315038846,0.0,1.0
2023-06-05,75.74,76.15,75.09,76.15,41854,74.0381309074043,74.4389182545397,73.4027363326774,74.4389182545397,42816.0722204695,0.0,1.0
2023-06-06,77.43,77.5999,75.48,75.48,270134,75.6901568016942,75.8562391682266,73.7839730775136,73.7839730775136,276343.404530136,0.0,1.0
2023-06-07,78.69,78.99,77.85,77.85,43025,76.9218447465493,77.2151037810386,76.1007194499792,76.1007194499792,44013.9892790582,0.0,1.0
2023-06-08,78.93,79.0199,78.2,78.69,38550,77.1564519741408,77.2443319314761,76.4428549902167,76.9218447465493,39436.1251994815,0.0,1.0
2023-06-09,78.42,79.144,78.2675,79.02,38232,76.6579116155089,77.3656434187431,76.5088382729768,77.2444296844876,39110.8155285753,0.0,1.0
2023-06-12,78.71,78.98,78.4058,78.7,44955,76.9413953488486,77.205328479889,76.6440306878764,76.931620047699,45988.3530049985,0.0,1.0
2023-06-13,79.45,79.7905,79.1698,79.4,146869,77.6647676339223,77.9976166380676,77.3908636957092,77.615891128174,150244.987598512,0.0,1.0
2023-06-14,78.62,79.64,78.06,79.64,31602,76.8534176385018,77.8504983557655,76.3060007741217,77.8504983557655,32328.4157860964,0.0,1.0
2023-06-15,78.69,78.69,78.03,78.19,60723,76.9218447465493,76.9218447465493,76.2766748706728,76.4330796890671,62118.8023472923,0.0,1.0
2023-06-16,77.72,79.13,77.5,79.13,80484,75.9736405350338,77.3519579971336,75.7585839097417,77.3519579971336,82334.0363308709,0.0,1.0
2023-06-20,77.9,77.97,77.03,77.28,31906,76.3249844089543,76.3935691189495,75.472574441871,75.7175198347111,32564.4010181862,0.17942,1.0
2023-06-21,78.08,78.475,77.55,77.5905,24983,76.5013450917992,76.8883588124864,75.9820608589783,76.0217420126184,25498.5404199005,0.0,1.0
2023-06-22,77.56,77.9299,77.41,77.79,28325,75.9918586746919,76.354279877938,75.8448914389879,76.2172084361047,28909.5047589834,0.0,1.0
2023-06-23,75.79,76.9282,75.73,76.76,41645,74.2576452933845,75.3728326779066,74.1988583991028,75.2080334176038,42504.3716041611,0.0,1.0
2023-06-26,75.46,76.63,75.2597,76.13,39188,73.9343173748356,75.080661813327,73.7380671260922,74.5907710276469,39996.6698144763,0.0,1.0
2023-06-27,76.39,76.64,75.465,75.72,39155,74.8455142362005,75.0904596290406,73.9392162826924,74.1890605833892,39962.9888380581,0.0,1.0
2023-06-28,77.13,77.13,76.38,76.38,37147,75.570552599007,75.570552599007,74.8357164204869,74.8357164204869,37913.5524547911,0.0,1.0
2023-06-29,78.0,78.3,77.23,77.23,165300,76.4229625660903,76.7168970374984,75.668530756143,75.668530756143,168711.072785877,0.0,1.0
2023-06-30,78.72,79.15,78.44,78.96,17740,77.1284052974696,77.5497113731545,76.8540664574888,77.3635528745961,18106.0764139229,0.0,1.0
2023-07-03,78.82,78.99,78.39,78.65,20908,77.2263834546057,77.3929463217369,76.8050773789208,77.0598205874744,21339.4501500732,0.0,1.0
2023-07-05,77.65,78.66,77.57,78.66,32262,76.0800390161143,77.069618403188,76.0016564904055,77.069618403188,32927.7473092435,0.0,1.0
2023-07-06,75.9,76.75,75.36,76.68,27531,74.3654212662341,75.1982356018902,73.8363392176996,75.129650891895,28099.1200536477,0.0,1.0
2023-07-07,77.01,77.5,76.16,76.16,84162,75.4529788104438,75.9330717804103,74.6201644747877,74.6201644747877,85898.7374942829,0.0,1.0
2023-07-10,78.6,78.62,76.8481,76.86,34482,77.0108315089064,77.0304271403336,75.2943521740406,75.3060115747398,35193.5584501065,0.0,1.0
2023-07-11,78.93,79.02,78.32,78.86,30036,77.3341594274553,77.4223397688777,76.7364926689256,77.2655747174601,30655.8123544863,0.0,1.0
2023-07-12,79.72,80.19,79.56,80.17,43225,78.1081868688298,78.568684207369,77.9514218174122,78.5490885759418,44116.9759296402,0.0,1.0
2023-07-13,80.37,80.545,80.0487,80.23,53084,78.7450448902139,78.9165066652019,78.4302410713358,78.6078754702234,54179.4227934996,0.0,1.0
2023-07-14,80.04,80.59,79.5,80.51,39439,78.421716971665,78.9605968359131,77.8926349231305,78.8822143102043,40252.8493623847,0.0,1.0
2023-07-17,81.53,81.9,80.26,80.26,21716,79.8815915129916,80.2441106943949,78.6372689173643,78.6372689173643,22164.1237544955,0.0,1.0
2023-07-18,82.63,82.64,81.53,81.53,20263,80.9593512414878,80.9691490572014,79.8815915129916,79.8815915129916,20681.1401564442,0.0,1.0
2023-07-19,82.26,82.83,81.9434,82.65,16364,80.5968320600845,81.1553075557598,80.2866332145919,80.978946872915,16701.6817608475,0.0,1.0
2023-07-20,81.34,81.5,81.04,81.22,42602,79.6954330144332,79.8521980658508,79.4014985430252,79.57785922587,43481.1199202899,0.0,1.0
2023-07-21,81.04,81.684,81.0,81.684,33403,79.4014985430252,80.0324778749811,79.3623072801707,80.0324778749811,34092.2925847951,0.0,1.0
2023-07-24,80.61,81.23,80.35,81.15,24037,78.9801924673403,79.5876570415836,78.7254492587867,79.5092745158748,24533.0190959112,0.0,1.0
2023-07-25,80.86,81.51,80.68,80.68,28907,79.2251378601803,79.8619958815644,79.0487771773355,79.0487771773355,29503.5147067232,0.0,1.0
2023-07-26,81.05,81.25,80.58,81.25,40270,79.4112963587388,79.6072526730108,78.9507990201995,79.6072526730108,41100.9975867347,0.0,1.0
2023-07-27,80.25,81.4055,79.99,81.39,30021,78.6274711016506,79.7596087073573,78.372727893097,79.7444220930012,30640.5028197508,0.0,1.0
2023-07-28,82.04,82.1508,81.26,81.26,17749,80.3812801143853,80.489839912492,79.6170504887244,79.6170504887244,18115.2621347642,0.0,1.0
2023-07-31,83.27,83.27,82.26,82.26,17024,81.5864114471582,81.5864114471582,80.5968320600845,80.5968320600845,17375.3012892121,0.0,1.0
2023-08-01,82.97,82.98,82.165,82.42,22546,81.2924769757502,81.3022747914638,80.5037528108053,80.7535971115021,23011.2513431965,0.0,1.0
2023-08-02,82.14,82.3796,81.61,82.26,21261,80.4792582715213,80.7140139360192,79.9599740387004,80.5968320600845,21699.7345341835,0.0,1.0
2023-08-03,81.65,82.16,81.6,81.61,34947,79.9991653015548,80.4988539029485,79.9501762229868,79.9599740387004,35668.1540269089,0.0,1.0
2023-08-04,80.98,81.92,80.6,81.52,28269,79.3427116487435,80.2637063258221,78.9703946516267,79.871793697278,28852.3491626373,0.0,1.0
2023-08-07,80.66,81.39,80.51,81.39,18866,79.0291815459083,79.7444220930012,78.8822143102043,79.7444220930012,19255.312154739,0.0,1.0
2023-08-08,80.37,80.4199,79.76,79.95,19088,78.7450448902139,78.7939359906247,78.1473781316842,78.3335366302426,19481.8932688252,0.0,1.0
2023-08-09,79.75,79.98,79.41,79.98,19223,78.1375803159706,78.3629300773834,77.8044545817081,78.3629300773834,19619.6790814453,0.0,1.0
2023-08-10,79.52,80.2,79.0073,80.2,11068,77.9122305545577,78.5784820230826,77.4098965429214,78.5784820230826,11296.3953635456,0.0,1.0
2023-08-11,79.74,79.91,79.14,79.14,19959,78.127782500257,78.2943453673882,77.5399135574409,77.5399135574409,20370.8669191368,0.0,1.0
2023-08-14,79.8,79.8099,78.99,79.4,28105,78.1865693945386,78.196269232095,77.3929463217369,77.7946567659945,28684.9649161952,0.0,1.0
2023-08-15,79.08,79.3399,78.9,78.94,16774,77.4811266631593,77.7357718935558,77.3047659803145,77.3439572431689,17120.1423769528,0.0,1.0
2023-08-16,77.79,79.29,77.79,79.22,23003,76.2172084361047,77.6868807931449,76.2172084361047,77.6182960831497,23477.6818348066,0.0,1.0
2023-08-17,76.06,78.02,76.06,78.02,14256,74.5221863176517,76.4425581975175,74.5221863176517,76.4425581975175,14550.1818126767,0.0,1.0
2023-08-18,76.93,77.0899,75.04,75.37,21482,75.374596284735,75.5312633579955,73.5228091148644,73.8461370334132,21925.2950126207,0.0,1.0
2023-08-21,77.09,77.2737,76.39,76.89,27842,75.5313613361526,75.7113472108115,74.8455142362005,75.3354050218806,28416.5377404984,0.0,1.0
2023-08-22,77.31,77.63,76.84,77.63,20208,75.7469132818519,76.0604433846871,75.2864159433126,76.0604433846871,20625.0051957471,0.0,1.0
2023-08-23,78.36,78.5601,77.64,77.64,14804,76.77568393178,76.9717382242092,76.0702412004007,76.0702412004007,15109.4901483492,0.0,1.0
2023-08-24,76.92,78.54,76.89,78.54,14713,75.3647984690214,76.9520446146248,75.3354050218806,76.9520446146248,15016.6123042868,0.0,1.0
2023-08-25,77.17,77.6299,76.14,77.16,16887,75.6097438618614,76.06034540653,74.6005688433605,75.5999460461478,17235.474205294,0.0,1.0
2023-08-28,78.06,78.61,77.79,77.89,16051,76.481749460372,77.02062932462,76.2172084361047,76.3151865932407,16382.2228026988,0.0,1.0
2023-08-29,79.45,79.6201,78.0441,78.0441,17869,77.8436458445625,78.0103066898509,76.4661709333873,76.4661709333873,18237.7384126487,0.0,1.0
2023-08-30,80.16,80.29,79.31,79.31,16400,78.5392907602282,78.6666623645051,77.7064764245721,77.7064764245721,16738.4246442128,0.0,1.0
2023-08-31,80.32,80.73,80.0,80.34,17702,78.6960558116458,79.0977662559035,78.3825257088106,78.7156514430731,18067.2922592595,0.0,1.0
2023-09-01,80.95,81.12,80.8562,80.89,47910,79.3133182016027,79.479881068734,79.2214146902092,79.2545313073211,48898.6539453803,0.0,1.0
2023-09-05,79.53,80.69,79.45,80.69,36586,77.9220283702713,79.0585749930491,77.8436458445625,79.0585749930491,37340.9758556811,0.0,1.0
2023-09-06,79.44,79.6,78.9596,79.4,25890,77.8338480288489,77.9906130802666,77.3631609619675,77.7946567659945,26424.2569535774,0.0,1.0
2023-09-07,78.45,78.87,78.06,78.87,15213,76.8638642732024,77.2753725331737,76.481749460372,77.2753725331737,15526.9301288055,0.0,1.0
2023-09-08,77.96,78.53,77.8601,78.36,15764,76.3837713032359,76.9422467989112,76.2858911242571,76.77568393178,16089.3003714251,0.0,1.0
2023-09-11,78.61,78.9096,78.46,78.46,37033,77.02062932462,77.3141718833995,76.873662088916,76.873662088916,37797.1999908008,0.0,1.0
2023-09-12,78.47,79.2403,78.47,79.0497,14034,76.8834599046296,77.6381856490483,76.8834599046296,77.4514392815471,14323.6006985904,0.0,1.0
2023-09-13,77.69,78.74,77.5901,78.74,14863,76.1192302789687,77.1480009288968,76.0213500999898,77.1480009288968,15169.7076516424,0.0,1.0
2023-09-14,78.82,78.89,77.91,78.25,13207,77.2263834546057,77.2949681646009,76.3347822246679,76.6679079589304,13479.5350168365,0.0,1.0
2023-09-15,77.8319,78.57,77.4675,78.57,21127,76.2582612839447,76.9814380617656,75.9012288793411,76.9814380617656,21562.9693572124,0.0,1.0
2023-09-18,77.69,78.11,77.6001,77.72,19695,76.2407721828959,76.6529375106964,76.1525491758263,76.2702125634531,20069.373724723,0.12405,1.0
2023-09-19,77.05,77.9669,76.9419,77.9669,13713,75.6127107310095,76.5125068954386,75.5066272264019,76.5125068954386,13973.6644776403,0.0,1.0
2023-09-20,75.87,77.4201,75.82,77.17,17064,74.454722429094,75.9759068924832,74.4056551281654,75.7304722532382,17388.3621852588,0.0,1.0
2023-09-21,74.33,74.92,74.1829,74.92,63417,72.9434495604924,73.5224437114502,72.7990935611604,73.5224437114502,64622.4662858977,0.0,1.0
2023-09-22,74.1,74.79,74.0501,74.79,30536,72.7177399762207,73.3948687290357,72.668770809894,73.3948687290357,31116.4455982808,0.0,1.0
2023-09-25,74.1,74.4853,73.65,73.65,30319,72.7177399762207,73.0958525971767,72.2761342678631,72.2761342678631,30895.3207392676,0.0,1.0
2023-09-26,73.54,74.0601,73.44,73.7,22804,72.1681862058201,72.6785842700797,72.0700516039629,72.3252015687917,23237.4713591563,0.0,1.0
2023-09-27,74.52,74.805,73.8501,73.99,30615,73.1299053040212,73.4095889193143,72.4725016061795,72.6097919141778,31196.9472750644,0.0,1.0
2023-09-28,75.34,75.59,74.631,74.6548,16313,73.9346090392506,74.1799455438937,73.2388347120827,73.2621907473247,16623.0867515311,0.0,1.0
2023-09-29,75.11,75.9869,74.798,75.9869,23138,73.7088994549789,74.5694417786652,73.4027194971843,74.5694417786652,23577.8202204945,0.0,1.0
2023-10-02,73.79,74.96,73.49,74.85,35729,72.4135227104633,73.5616975521931,72.1191189048915,73.4537494901501,36408.1570860942,0.0,1.0
2023-10-03,72.29,73.361,72.065,73.16,41585,70.9415036826045,71.9925252684957,70.7207008284257,71.7952747187626,42375.4712537499,0.0,1.0
2023-10-04,72.71,72.81,71.5155,72.21,238290,71.353669010405,71.4518036122622,70.1814511912202,70.8629960011187,242819.551402093,0.0,1.0
2023-10-05,72.83,73.05,72.27,72.34,44924,71.4714305326337,71.6873266567196,70.9218767622331,70.9905709835332,45777.9408585658,0.0,1.0
2023-10-06,73.69,74.06,72.35,72.46,13321,72.315388108606,72.6784861354778,71.0003844437189,71.1083325057619,13574.2131194229,0.0,1.0
2023-10-09,74.6,74.76,73.63,73.63,16107,73.208412985507,73.3654283484786,72.2565073474917,72.2565073474917,16413.1709867536,0.0,1.0
2023-10-10,74.51,75.1447,74.33,74.33,43306,73.1200918438355,73.7429521618234,72.9434495604924,72.9434495604924,44129.1849973522,0.0,1.0
2023-10-11,74.33,74.68,73.7907,74.68,25028,72.9434495604924,73.2869206669928,72.4142096526763,73.2869206669928,25503.7464118998,0.0,1.0
2023-10-12,72.5,74.25,72.195,74.25,54637,71.1475863465048,72.8649418790066,70.8482758108401,72.8649418790066,55675.5710686818,0.0,1.0
2023-10-13,71.74,72.91,71.49,72.91,48005,70.4017633723897,71.5499382141195,70.1564268677466,71.5499382141195,48917.5062531264,0.0,1.0
2023-10-16,72.6834,73.0301,72.3,72.41,116051,71.327565206311,71.66779787095,70.9513171427903,71.0592652048332,118256.963195117,0.0,1.0
2023-10-17,73.4,73.94,72.2,72.2,46517,72.03079776322,72.5607246132491,70.853182540933,70.853182540933,47401.2215056074,0.0,1.0
2023-10-18,71.83,72.56,71.6501,72.3329,32339,70.4900845140612,71.2064671076191,70.31354036532,70.9836034268013,32953.7180443674,0.0,1.0
2023-10-19,70.75,71.89,70.5872,71.7226,35743,69.4302308140029,70.5489652751755,69.2704676821793,70.3846879516665,36422.4232060306,0.0,1.0
2023-10-20,69.88,70.84,69.8008,70.84,35626,68.5764597778449,69.5185519556745,68.4987371731739,69.5185519556745,36303.1992037055,0.0,1.0
2023-10-23,69.02,69.9387,68.9396,69.34,31104,67.7325022018725,68.6340647891351,67.6536019819793,68.0465329278157,31695.2424642692,0.0,1.0
2023-10-24,69.82,70.315,69.55,69.6655,35006,68.5175790167305,69.0033452959239,68.252615591716,68.3659610568611,35671.4138922392,0.0,1.0
2023-10-25,69.08,69.57,68.9709,69.56,45982,67.7913829629869,68.2722425120874,67.6843181123606,68.2624290519017,46856.051922326,0.0,1.0
2023-10-26,69.03,69.665,68.69,68.96,55841,67.7423156620583,68.3654703838518,67.4086580157436,67.6736214407582,56902.4573832066,0.0,1.0
2023-10-27,68.74,69.1999,68.4439,69.18,32141,67.4577253166722,67.9090463506137,67.1671487605729,67.8895175648441,32751.9543481249,0.0,1.0
2023-10-30,69.12,69.65,68.68,69.25,43267,67.8306368037298,68.3507501935732,67.3988445555579,67.9582117861442,44089.4436632439,0.0,1.0
2023-10-31,69.61,69.74,68.83,69.48,56992,68.3114963528303,68.4390713352447,67.5460464583438,68.1839213704159,58075.3362436867,0.0,1.0
2023-11-01,70.3,70.36,69.38,69.78,33446,68.9886251056453,69.0475058667597,68.0857867685586,68.4783251759876,34081.7605279047,0.0,1.0
2023-11-02,71.74,71.77,71.03,71.03,302427,70.4017633723897,70.4312037529469,69.7050076992032,69.7050076992032,308175.703856145,0.0,1.0
2023-11-03,73.19,73.7195,72.71,72.71,50189,71.8247150993198,72.3443378161539,71.353669010405,71.353669010405,51143.0209631947,0.0,1.0
2023-11-06,72.49,73.4,72.0078,73.4,39297,71.137772886319,72.03079776322,70.6645678361634,72.03079776322,40043.979652726,0.0,1.0
2023-11-07,71.88,72.15,71.64,72.05,38194,70.5391518149898,70.8041152400044,70.3036287705324,70.7059806381472,38920.0132034561,0.0,1.0
2023-11-08,71.56,72.005,71.32,71.84,46485,70.2251210890466,70.6618200673114,69.9895980445892,70.4998979742469,47368.6132314672,0.0,1.0
2023-11-09,70.88,72.1199,70.83,71.84,27215,69.5578057964173,70.7745767248454,69.5087384954887,70.4998979742469,27732.3181476687,0.0,1.0
2023-11-10,71.51,71.7399,70.6997,71.5999,102008,70.176053788118,70.4016652377878,69.3808691092687,70.2642767951877,103947.025890406,0.0,1.0
2023-11-13,71.52,71.72,71.02,71.05,33798,70.1858672483037,70.3821364520182,69.6951942390175,69.7246346195747,34440.4515434469,0.0,1.0
2023-11-14,75.065,75.065,73.3,73.3,36923,73.6647388841432,73.6647388841432,71.9326631613628,71.9326631613628,37624.8533149502,0.0,1.0
2023-11-15,75.03,76.28,74.9,75.13,47980,73.6303917734931,74.8570742967087,73.5028167910787,73.7285263753504,48892.0310389544,0.0,1.0
2023-11-16,73.75,74.8599,73.39,74.8599,30723,72.3742688697204,73.463464815734,72.0209843030343,73.463464815734,31307.0002002875,0.0,1.0
2023-11-17,74.94,74.9499,74.321,74.72,26440,73.5420706318216,73.5517859574055,72.9346174463252,73.3261745077357,26942.5865083359,0.0,1.0
2023-11-20,75.31,75.48,75.0701,75.23,29762,73.9051686586934,74.0719974818508,73.6697437488379,73.8266609772076,30327.7329675148,0.0,1.0
2023-11-21,74.83,75.2999,74.7401,75.2999,26701,73.4341225697786,73.8952570639058,73.345899562709,73.8952570639058,27208.5477442918,0.0,1.0
2023-11-22,75.4,75.5,74.79,75.01,54742,73.993489800365,74.0916244022222,73.3948687290357,73.6107648531217,55782.5669682043,0.0,1.0
2023-11-24,76.0,76.26,75.36,75.36,18917,74.5822974115084,74.8374473763373,73.9542359596221,73.9542359596221,19276.5850596895,0.0,1.0
2023-11-27,75.77,75.9499,75.64,75.89,35184,74.3565878272368,74.533131975978,74.2290128448223,74.4743493494655,35852.7974171441,0.0,1.0
2023-11-28,74.59,75.3501,74.3502,75.3501,32076,73.1985995253213,73.9445206340382,72.9632727500676,73.9445206340382,32685.7187912776,0.0,1.0
2023-11-29,74.78,75.7411,74.65,75.06,23170,73.38505526885,74.3282269273,73.2574802864356,73.6598321540503,23610.4284946347,0.0,1.0
2023-11-30,75.89,75.9699,75.2901,75.2901,19179,74.4743493494655,74.5527588963494,73.8856398729238,73.8856398729238,19543.5653042123,0.0,1.0
2023-12-01,77.88,77.93,75.93,76.12,41158,76.4272279264247,76.4762952273533,74.5136031902084,74.7000589337371,41940.3545956917,0.0,1.0
2023-12-04,78.76,78.81,77.66,77.66,49836,77.2908124227685,77.3398797236971,76.2113318023388,76.2113318023388,50783.3109390857,0.0,1.0
2023-12-05,77.94,78.5145,77.9,78.29,24260,76.4861086875391,77.0498919752089,76.4468548467962,76.8295797940394,24721.1478325351,0.0,1.0
2023-12-06,77.14,78.98,77.13,78.44,36433,75.7010318726811,77.5067085468544,75.6912184124953,76.9767816968253,37125.5391171785,0.0,1.0
2023-12-07,77.91,77.93,77.2697,77.39,25668,76.4566683069819,76.4762952273533,75.8283124512899,75.9463683773242,26155.9118947037,0.0,1.0
2023-12-08,78.78,79.07,77.8,77.8,23794,77.3104393431399,77.595029688526,76.3487202449389,76.3487202449389,24246.2898403685,0.0,1.0
2023-12-11,78.97,79.12,78.29,78.8,20418,77.4968950866687,77.6440969894546,76.8295797940394,77.3300662635114,20806.116918578,0.0,1.0
2023-12-12,79.0,79.19,78.335,78.98,27435,77.5263354672259,77.7127912107546,76.8737403648752,77.5067085468544,27956.5000323825,0.0,1.0
2023-12-13,81.15,81.17,78.4016,79.0,32059,79.6362294071567,79.6558563275282,76.9390980097121,77.5263354672259,32668.3956456407,0.0,1.0
2023-12-14,82.69,83.08,81.7,82.33,231810,81.1475022757583,81.5302272230016,80.1759697173716,80.7942177090722,236216.375888704,0.0,1.0
2023-12-15,82.345,83.0,81.838,82.87,33653,80.8089378993508,81.4517195415158,80.3113954679346,81.3241445591014,34292.6953012491,0.0,1.0
2023-12-18,81.73,82.24,81.39,82.24,37495,81.0243139100469,81.5299103874007,80.6872495918111,81.5299103874007,37821.564936695,0.83447,1.0
2023-12-19,83.68,83.68,82.66,82.66,33898,82.9574769116937,82.9574769116937,81.9462839569862,81.9462839569862,34193.2366508624,0.0,1.0
2023-12-20,81.9,84.2999,81.9,83.37,51833,81.1928460691649,83.572024473089,81.1928460691649,82.650153562714,52284.4426020459,0.0,1.0
2023-12-21,83.3,83.3,82.5317,82.93,37799,82.5807579677831,82.5807579677831,81.8190917451342,82.2139526802911,38128.2126428093,0.0,1.0
2023-12-22,83.85,84.19,83.31,83.91,54615,83.1260090708116,83.4630733890475,82.5906716242018,83.1854910093239,55090.6725968155,0.0,1.0
2023-12-26,85.13,85.24,84.11,84.11,31709,84.3949570924054,84.5040073130111,83.3837641376979,83.3837641376979,31985.1714249276,0.0,1.0
2023-12-27,85.56,85.795,85.07,85.39,47620,84.8212443184096,85.0542152442491,84.3354751538932,84.6527121592917,48034.7492275081,0.0,1.0
2023-12-28,85.22,85.65,84.9,85.24,74431,84.4841800001737,84.9104672261779,84.1669429947753,84.5040073130111,75079.2612295812,0.0,1.0
2023-12-29,83.79,85.0632,83.79,84.95,47934,83.0665271322994,84.3287338675285,83.0665271322994,84.2165112768688,48351.4840292183,0.0,1.0
2024-01-02,83.03,83.755,82.53,83.31,47788,82.3130892444781,83.031829334834,81.8174064235431,82.5906716242018,48204.2124335186,0.0,1.0
2024-01-03,80.84,82.3691,80.64,82.14,68981,80.1419984887825,81.6578956917662,79.9437253604085,81.4307738232137,69581.7941298348,0.0,1.0
2024-01-04,80.73,81.4399,80.73,80.79,26526,80.0329482681768,80.7367187373404,80.0329482681768,80.092430206689,26757.0297775909,0.0,1.0
2024-01-05,80.33,80.97,80.08,80.33,68585,79.6364020114287,80.2708760222256,79.3885606009612,79.6364020114287,69182.3451442386,0.0,1.0
2024-01-08,82.33,82.37,80.34,80.34,22478,81.619133295169,81.6587879208438,79.6463156678474,79.6463156678474,22673.7734803849,0.0,1.0
2024-01-09,81.98,82.28,80.92,81.45,33490,81.2721553205145,81.5695650130755,80.2213077401321,80.7467315303233,33781.6831505511,0.0,1.0
2024-01-10,81.78,82.04,81.28,81.91,39150,81.0738821921404,81.3316372590267,80.5781993712054,81.2027597255836,39490.9792578106,0.0,1.0
2024-01-11,81.21,81.61,80.0645,81.61,29618,80.5088037762745,80.9053500330225,79.3731944335122,80.9053500330225,29875.9597358323,0.0,1.0
2024-01-12,81.13,82.14,80.87,81.76,32725,80.4294945249248,81.4307738232137,80.1717394580386,81.0540548793031,33010.0203374675,0.0,1.0
2024-01-16,80.38,80.85,79.994,80.49,70791,79.6859702935222,80.1519121452012,79.3033031557604,79.795020514128,71407.5584326864,0.0,1.0
2024-01-17,80.38,80.38,79.19,79.36,49512,79.6859702935222,79.6859702935222,78.5062451796968,78.6747773388147,49943.2277142457,0.0,1.0
2024-01-18,80.59,80.91,79.545,80.91,62186,79.894157078315,80.2113940837134,78.8581799825607,80.2113940837134,62727.6126724447,0.0,1.0
2024-01-19,81.01,81.01,79.7136,80.9,39212,80.3105306479004,80.3105306479004,79.02532422978,80.2014804272947,39553.519250505,0.0,1.0
2024-01-22,83.07,83.07,81.49,81.49,74579,82.3527438701529,82.3527438701529,80.7863861559981,80.7863861559981,75228.5502444,0.0,1.0
2024-01-23,82.4,83.88,82.15,83.52,35092,81.6885288900999,83.1557500400677,81.4406874796324,82.7988584089945,35397.6358650087,0.0,1.0
2024-01-24,81.69,83.36,81.63,83.36,34182,80.9846592843721,82.6402399062953,80.9251773458599,82.6402399062953,34479.710165785,0.0,1.0
2024-01-25,82.69,83.3,82.15,82.87,30282,81.9760249262423,82.5807579677831,81.4406874796324,82.1544707417789,30545.7428833977,0.0,1.0
2024-01-26,83.06,83.55,82.79,83.02,28627,82.3428302137342,82.8285993782506,82.0751614904293,82.3031755880594,28876.3285622821,0.0,1.0
2024-01-29,84.96,84.96,83.1821,83.2,29868,84.2264249332875,84.2264249332875,82.4638759586066,82.4816214035961,30128.1371257289,0.0,1.0
2024-01-30,84.54,84.7608,84.05,84.6127,64998,83.8100513637021,84.028944897427,83.3242821991857,83.882123645866,65564.1039540019,0.0,1.0
2024-01-31,83.04,85.27,82.99,84.4612,31189,82.3230029008968,84.5337482822672,82.2734346188033,83.7319317511227,31460.6424539427,0.0,1.0
2024-02-01,84.71,84.78,83.0201,83.6,39733,83.97858352282,84.0479791177509,82.3032747246236,82.8781676603441,40079.0569310495,0.0,1.0
2024-02-02,84.47,84.77,83.7051,83.89,70052,83.7406557687711,84.0380654613322,82.9823601893047,83.1656636964864,70662.122068152,0.0,1.0
2024-02-05,83.39,83.87,82.67,83.77,23436,82.6699808755514,83.1458363836491,81.9561976134049,83.046699819462,23640.1172384687,0.0,1.0
2024-02-06,83.94,84.065,83.29,83.61,57391,83.21523197858,83.3391526838137,82.5708443113644,82.8880813167628,57890.8503342275,0.0,1.0
2024-02-07,83.99,84.3693,83.2056,83.96,56674,83.2648002606735,83.6408252486348,82.4871730511905,83.2350592914174,57167.605580004,0.0,1.0
2024-02-08,85.67,85.86,84.02,84.16,78712,84.9302945390153,85.1186540109706,83.2945412299296,83.4333324197914,79397.5468541709,0.0,1.0
2024-02-09,87.53,87.62,86.105,86.11,60812,86.7742346328938,86.8634575406621,85.3615385932288,85.3664954214382,61341.6457375729,0.0,1.0
2024-02-12,89.24,89.39,87.85,87.85,32366,88.4694698804917,88.6181747267723,87.0914716382922,87.0914716382922,32647.893605576,0.0,1.0
2024-02-13,85.87,87.09,85.11,86.67,45839,85.1285676673893,86.3380337504709,84.375129779568,85.9216601808855,46238.2375018846,0.0,1.0
2024-02-14,88.44,88.5271,86.98,87.09,46687,87.6763773669956,87.7627253144025,86.2289835298652,86.3380337504709,47093.6232084139,0.0,1.0
2024-02-15,89.84,89.9483,88.5722,89.18,27434,89.0642892656138,89.1716541646284,87.8074359048508,88.4099879419795,27672.9380576954,0.0,1.0
2024-02-16,89.02,89.69,88.73,89.11,35507,88.2513694392803,88.9155844193333,87.963873403138,88.3405923470486,35816.2503322371,0.0,1.0
2024-02-20,87.5,88.75,87.18,88.75,48222,86.7444936636377,87.9837007159754,86.4272566582392,87.9837007159754,48641.9923823791,0.0,1.0
2024-02-21,87.11,87.11,86.5,86.79,96400,86.3578610633083,86.3578610633083,85.7531280217675,86.0406240579099,97239.6015441365,0.0,1.0
2024-02-22,87.57,87.94,86.96,87.7,114712,86.8138892585686,87.1806945460605,86.2091562170278,86.9427667920117,115711.090999284,0.0,1.0
2024-02-23,88.11,88.53,87.34,87.52,74433,87.3492267051785,87.7656002747639,86.5858751609385,86.7643209764751,75081.2786487003,0.0,1.0
2024-02-26,89.64,89.73,88.13,88.13,87781,88.8660161372398,88.9552390450081,87.3690540180159,87.3690540180159,88545.5338500606,0.0,1.0
2024-02-27,90.68,90.8,90.225,90.6,135099,89.8970364047847,90.0160002818092,89.4459650377338,89.8177271534351,136275.652790574,0.0,1.0
2024-02-28,89.88,90.7738,89.72,90.45,330209,89.1039438912886,89.9900265019921,88.9453253885894,89.6690223071546,333084.974961491,0.0,1.0
2024-02-29,90.13,91.2675,89.9118,91.02,49304,89.3517853017562,90.4794637193834,89.1354693187001,90.2341007230206,49733.4161258517,0.0,1.0
2024-03-01,90.96,91.06,90.35,90.64,27370,90.1746187845084,90.2737553486954,89.5698857429676,89.8573817791099,27608.3806458819,0.0,1.0
2024-03-04,90.36,91.98,90.36,91.94,87538,89.5797993993863,91.1858117392159,89.5797993993863,91.1461571135411,88300.4174270811,0.0,1.0
2024-03-05,89.09,90.5128,88.9901,90.12,91309,88.3207650342112,89.731280069464,88.2217276065884,89.3418716453375,92104.2611762817,0.0,1.0
2024-03-06,89.85,90.35,89.46,90.32,108565,89.0742029220325,89.5698857429676,88.6875703217031,89.5401447737115,109510.553336506,0.0,1.0
2024-03-07,90.01,90.95,89.96,90.43,75106,89.2328214247317,90.1647051280897,89.1832531426382,89.6491949943172,75760.1401823021,0.0,1.0
2024-03-08,89.82,91.63,89.3154,90.84,76913,89.0444619527764,90.8388337645614,88.5442188498887,90.055654907484,77582.8783564748,0.0,1.0
2024-03-11,88.57,89.93,88.4,89.93,45621,87.8052549004387,89.1535121733821,87.6367227413208,89.1535121733821,46018.3388178947,0.0,1.0
2024-03-12,89.11,89.25,88.08,88.82,45311,88.3405923470486,88.4793835369104,87.3194857359224,88.0530963109063,45705.6388544229,0.0,1.0
2024-03-13,89.65,89.93,89.2,89.28,34100,88.8759297936585,89.1535121733821,88.4298152548169,88.5091245061665,34396.9959818989,0.0,1.0
2024-03-14,87.53,89.53,86.6737,89.53,43485,86.7742346328938,88.7569659166341,85.9253282337604,88.7569659166341,43863.735198618,0.0,1.0
2024-03-15,87.79,87.87,87.33,87.48,36611,87.03198969978,87.1112989511296,86.5759615045198,86.7246663508003,36929.8656860206,0.0,1.0
2024-03-18,87.04,88.01,86.96,88.01,45462,86.3368936799828,87.2990580511866,86.2575399174092,87.2990580511866,45832.2312899871,0.04885,1.0
2024-03-19,88.03,88.23,86.42,86.42,64224,87.31889649183,87.5172808982638,85.721902020038,85.721902020038,64747.0243801006,0.0,1.0
2024-03-20,90.04,90.28,87.5608,88.04,44419,89.3126597764895,89.5507210642101,86.8534866743363,87.3288157121517,44780.7373558123,0.0,1.0
2024-03-21,91.09,91.6184,90.79,90.92,76168,90.3541779102669,90.8783095120649,90.0566013006162,90.1855511647982,76788.2933635947,0.0,1.0
2024-03-22,89.52,91.11,89.48,91.11,65754,88.7968603197617,90.3740163509103,88.7571834384749,90.3740163509103,66289.4843218911,0.0,1.0
2024-03-25,89.21,90.1179,89.19,89.62,27993,88.4893644897893,89.3899305027955,88.4695260491459,88.8960525229786,28220.9680722496,0.0,1.0
2024-03-26,88.93,90.07,88.93,90.07,38642,88.211626320782,89.3424174374546,88.211626320782,89.3424174374546,38956.6908958621,0.0,1.0
2024-03-27,90.33,90.33,88.87,89.99,41789,89.6003171658185,89.6003171658185,88.1521109988519,89.2630636748811,42129.3192859371,0.0,1.0
2024-03-28,90.91,91.4499,90.4701,90.68,25251,90.1756319444765,90.7111706496445,89.7392854425254,89.9474898770776,25456.6379020603,0.0,1.0
2024-04-01,89.73,91.5,89.4953,91.38,46423,89.0051639465171,90.7608659434561,88.7723598455671,90.6418352995959,46801.0574364321,0.0,1.0
2024-04-02,87.88,88.64,87.545,88.64,55131,87.1701081870046,87.923968931453,86.8378143062281,87.923968931453,55579.9732358516,0.0,1.0
2024-04-03,88.83,89.12,87.56,87.68,42658,88.1124341175651,88.4000915068941,86.8526931367106,86.9717237805709,43005.396207124,0.0,1.0
2024-04-04,87.43,89.8171,87.25,89.48,28169,86.7237432725286,89.0915603555191,86.5451973067382,88.7571834384749,28398.4013727431,0.0,1.0
2024-04-05,88.35,88.92,87.42,87.42,29641,87.636311542124,88.2017071004603,86.7138240522069,86.7138240522069,29882.388976871,0.0,1.0
2024-04-08,88.67,89.14,88.0444,89.14,45104,87.9537265924181,88.4199299475375,87.3331801690932,88.4199299475375,45471.3158264832,0.0,1.0
2024-04-09,88.51,89.22,87.8896,89.22,67701,87.7950190672711,88.499283710111,87.1796306385135,88.499283710111,68252.340208601,0.0,1.0
2024-04-10,86.49,87.15,85.96,86.25,37803,85.7913365622898,86.4460051035213,85.2656178852403,85.5532752745693,38110.8582872594,0.0,1.0
2024-04-11,87.82,87.8411,86.626,87.0,52507,87.1105928650745,87.1315224199533,85.9262379586648,86.297216798696,52934.6040284932,0.0,1.0
2024-04-12,85.74,87.55,85.215,87.55,43581,85.0473950381631,86.8427739163889,84.5266359712745,86.8427739163889,43935.9128909624,0.0,1.0
2024-04-15,84.42,86.545,84.0866,86.3,39153,83.7380579557002,85.8458922740591,83.4073511501751,85.6028713761777,39471.8523535451,0.0,1.0
2024-04-16,83.72,84.2833,83.2317,83.85,47894,83.0437125331819,83.6024622139027,82.5593570048739,83.1726623973639,48284.0368968071,0.0,1.0
2024-04-17,82.55,84.0268,82.4798,84.0,49191,81.8831637555443,83.3480342126514,81.813530828886,83.3214507021892,49591.5993441942,0.0,1.0
2024-04-18,81.88,83.45,81.7701,82.76,27711,81.2185759939911,82.7758935844963,81.1095637626558,82.0914673822998,27936.6715339588,0.0,1.0
2024-04-19,81.58,82.635,80.72,81.49,56410,80.9209993843404,81.9674771282787,80.0679464366752,80.8317264014452,56869.3890956882,0.0,1.0
2024-04-22,82.38,82.825,81.4888,82.18,43598,81.7145370100756,82.1559423143908,80.8305360950066,81.5161526036418,43953.05133476,0.0,1.0
2024-04-23,84.57,84.93,82.37,82.96,32172,83.8868462605255,84.2439381921063,81.7046177897539,82.2898517887336,32434.0008152186,0.0,1.0
2024-04-24,84.03,85.2787,83.7,84.8058,26061,83.3512083631543,84.5898214047236,83.0238740925386,84.120741475711,26273.2343418318,0.0,1.0
2024-04-25,83.32,83.44,81.8838,82.6,24564,82.6469437203144,82.7659743641746,81.2223452977134,81.9327598571527,24764.0431438838,0.0,1.0
2024-04-26,84.67,84.72,83.5,83.71,21863,83.9860384637424,84.0356345653509,82.8254896861048,83.0337933128602,22041.0468675595,0.0,1.0
2024-04-29,85.54,85.92,85.05,85.2,20760,84.8490106317294,85.2259410039536,84.3629688359666,84.5117571407919,20929.0643082164,0.0,1.0
2024-04-30,83.77,85.27,83.745,84.76,31901,83.0933086347904,84.5811916830438,83.0685105839862,84.0753114466376,32160.7938582086,0.0,1.0
2024-05-01,84.61,86.0699,83.49,84.26,36280,83.9265231418123,85.3746301165757,82.8155704657831,83.5793504305532,36575.4553517385,0.0,1.0
2024-05-02,86.1,86.1099,84.8121,85.87,79139,85.404486969744,85.4143069978624,84.1269905845136,85.1763449023451,79783.4884531761,0.0,1.0
2024-05-03,87.06,87.85,86.96,87.66,28457,86.3567321206261,87.1403505260396,86.2575399174092,86.9518853399275,28688.7467735508,0.0,1.0
2024-05-06,87.7,87.98,87.5,87.52,24964,86.9915622212142,87.2693003902215,86.7931778147804,86.8130162554238,25167.3006450055,0.0,1.0
2024-05-07,88.02,88.56,87.935,88.06,31652,87.3089772715083,87.8446151688795,87.2246638987739,87.348654152795,31909.7660637604,0.0,1.0
2024-05-08,87.67,87.88,87.14,87.14,26250,86.9618045602492,87.1701081870046,86.4360858831996,86.4360858831996,26463.7735111118,0.0,1.0
2024-05-09,88.36,88.43,87.2401,87.68,52401,87.6462307624457,87.7156653046976,86.5353772786197,86.9717237805709,52827.7407906959,0.0,1.0
2024-05-10,88.0,88.98,87.7401,88.98,79370,87.2891388308649,88.2612224223905,87.0313382947042,88.2612224223905,80016.3696600739,0.0,1.0
2024-05-13,87.47,88.74,87.41,88.74,176852,86.7634201538154,88.0231611346699,86.7039048318852,88.0231611346699,178292.238970939,0.0,1.0
2024-05-14,88.13,88.32,87.7001,88.32,20529,87.4180886950469,87.606553881159,86.9916614134175,87.606553881159,20696.1831013186,0.0,1.0
2024-05-15,89.43,89.5985,88.9901,89.08,35210,88.7075873368665,88.8747261992869,88.2712408349154,88.3604146256073,35496.7415362379,0.0,1.0
2024-05-16,88.43,89.11,88.38,89.11,64684,87.7156653046976,88.3901722865724,87.6660692030891,88.3901722865724,65210.7705063906,0.0,1.0
2024-05-17,88.22,88.54,87.9,88.44,55783,87.5073616779421,87.8247767282361,87.189946627648,87.7255845250192,56237.2829626799,0.0,1.0
2024-05-20,88.97,89.2699,88.24,88.24,23391,88.2513032020688,88.5487806195162,87.5272001185854,87.5272001185854,23581.4905218444,0.0,1.0
2024-05-21,88.79,88.8389,88.43,88.6,74314,88.0727572362784,88.1212622236514,87.7156653046976,87.8842920501663,74919.1948458956,0.0,1.0
2024-05-22,87.84,88.67,87.59,88.36,35233,87.1304313057179,87.9537265924181,86.8824507976757,87.6462307624457,35519.9288425524,0.0,1.0
2024-05-23,86.44,88.34,86.1365,88.34,45276,85.7417404606814,87.6263923218023,85.4406921239181,87.6263923218023,45644.7165519656,0.0,1.0
2024-05-24,88.02,88.2299,86.9,86.9,25289,87.3089772715083,87.5171817060605,86.1980245954791,86.1980245954791,25494.9473646669,0.0,1.0
2024-05-28,87.83,88.76,87.1019,88.65,37418,87.1205120853962,88.0429995753133,86.398293653774,87.9338881517747,37722.7229424297,0.0,1.0
2024-05-29,87.19,87.25,86.53,86.86,28915,86.4856819848081,86.5451973067382,85.8310134435766,86.1583477141923,29150.4766123351,0.0,1.0
2024-05-30,87.99,88.5015,87.53,87.53,38368,87.2792196105432,87.7865877299976,86.8229354757455,86.8229354757455,38680.4595075938,0.0,1.0
2024-05-31,88.28,88.8317,87.2673,88.6,29232,87.5668769998722,88.1141203850198,86.5623575578948,87.8842920501663,29470.0581819741,0.0,1.0
2024-06-03,87.35,89.0,86.54,88.96,32866,86.6443895099551,88.2810608630338,85.8409326638983,88.2413839817471,33133.6525796647,0.0,1.0
2024-06-04,85.67,86.76,85.55,86.76,22384,84.9779604959113,86.0591555109755,84.8589298520511,86.0591555109755,22566.2897627705,0.0,1.0
2024-06-05,88.02,88.02,85.96,86.15,32700,87.3089772715083,87.3089772715083,85.2656178852403,85.4540830713524,32966.3007166992,0.0,1.0
2024-06-06,86.99,87.81,86.7,87.7,35286,86.2872975783743,87.1006736447528,85.9996401890453,86.9915622212142,35573.360461451,0.0,1.0
2024-06-07,86.1,87.165,85.94,86.4,34189,85.404486969744,86.4608839340039,85.2457794445969,85.7020635793946,34467.4267646247,0.0,1.0
2024-06-10,86.93,86.93,85.61,85.61,33114,86.2277822564442,86.2277822564442,84.9184451739812,84.9184451739812,33383.6722303602,0.0,1.0
2024-06-11,86.27,86.59,85.72,86.1,32060,85.5731137152127,85.8905287655067,85.0275565975198,85.404486969744,32321.0887149045,0.0,1.0
2024-06-12,88.21,89.45,87.93,88.59,39536,87.4974424576204,88.7274257775099,87.2197042886131,87.8743728298446,39857.9714108691,0.0,1.0
2024-06-13,87.62,88.275,86.72,88.26,31257,86.9122084586407,87.5619173897114,86.0194786296887,87.5470385592288,31511.5492814027,0.0,1.0
2024-06-14,85.8,87.01,85.465,87.01,26153,85.1069103600933,86.3071360190177,84.7746164793167,86.3071360190177,26365.9835670897,0.0,1.0
2024-06-17,85.62,86.0,85.01,85.4,32254,84.9283643943029,85.3052947665271,84.3232919546798,84.7101415472257,32516.6686029485,0.0,1.0
2024-06-18,85.79,86.1158,85.45,85.7,33757,85.0969911397716,85.4201593378522,84.7597376488342,85.0077181568764,34031.9086634133,0.0,1.0
2024-06-20,84.96,86.0351,84.64,85.8,54392,84.2736958530714,85.3401112298562,83.9562808027773,85.1069103600933,54834.9550025292,0.0,1.0
2024-06-21,84.76,84.86,84.125,84.56,26071,84.0753114466376,84.1745036498545,83.4454409562103,83.8769270402038,26283.3157793598,0.0,1.0
2024-06-24,84.75,85.3693,84.6594,85.1,17699,84.1468488635976,84.7617414122847,84.0568936481753,84.4943579739488,17825.863597477,0.08212,1.0
2024-06-25,84.2,84.94,84.0955,84.94,42950,83.6007631187601,84.3354966663597,83.497006827241,84.3354966663597,43257.8587214891,0.0,1.0
2024-06-26,83.95,84.16,83.12,84.16,32792,83.3525423256522,83.5610477918629,82.5284492925338,83.5610477918629,33027.0478043089,0.0,1.0
2024-06-27,84.66,84.66,83.7951,84.27,28139,84.0574893780788,84.0574893780788,83.1987447222425,83.6702649408304,28340.6958454943,0.0,1.0
2024-06-28,85.04,85.6399,84.47,85.35,27077,84.4347849836029,85.0304155987447,83.8688415753167,84.7425787670567,27271.0835995753,0.0,1.0
2024-07-01,84.53,85.05,84.07,85.05,33849,83.9284145656626,84.4447138153272,83.471688306344,84.4447138153272,34091.6242110287,0.0,1.0
2024-07-02,84.56,84.741,84.3301,84.41,37978,83.9582010608356,84.1379129150458,83.7299372194935,83.8092685849708,38250.2202217628,0.0,1.0
2024-07-03,85.06,85.5,84.7268,84.82,29933,84.4546426470515,84.8915112429215,84.1238139739972,84.2163506856679,30147.5549501824,0.0,1.0
2024-07-05,84.52,85.16,84.1825,85.16,27624,83.9184857339383,84.5539309642947,83.5833876632426,84.5539309642947,27822.0044079724,0.0,1.0
2024-07-08,85.24,85.72,85.17,85.48,36126,84.6333616180892,85.1099455408565,84.563859796019,84.8716535794729,36384.9453823636,0.0,1.0
2024-07-09,85.05,85.58,84.945,85.26,22898,84.4447138153272,84.9709418967161,84.3404610822219,84.6532192815379,23062.1291968488,0.0,1.0
2024-07-10,85.63,85.71,84.7996,85.37,60371,85.0205860553376,85.1000167091322,84.1960958689503,84.7624364305054,60803.7296594882,0.0,1.0
2024-07-11,88.2,88.37,86.79,87.07,45188,87.5722958084875,87.7410859478009,86.1723305353586,86.4503378236395,45511.9003470698,0.0,1.0
2024-07-12,89.39,90.1,88.905,89.01,82810,88.7538267836813,89.4587738361079,88.2722784450519,88.3765311781573,83403.5688178466,0.0,1.0
2024-07-15,91.81,92.232,90.06,90.06,38837,91.1566040609664,91.5756007597326,89.4190585092107,89.4190585092107,39115.3773961926,0.0,1.0
2024-07-16,94.63,94.75,92.6829,92.73,122942,93.9565346072241,94.075680587916,92.0232917821821,92.0700565796037,123823.228566643,0.0,1.0
2024-07-17,91.98,95.0364,91.98,94.19,377935,91.3253942002798,94.3600423285004,91.3253942002798,93.5196660113541,380643.977553108,0.0,1.0
2024-07-18,90.15,92.95,89.53,91.84,353990,89.5084179947295,92.2884908775387,88.8928304278218,91.1863905561393,356527.343627938,0.0,1.0
2024-07-19,89.9,90.7299,89.7866,90.02,88563,89.2601972016216,90.0841909464228,89.1476042498678,89.3793431823134,89197.8054004944,0.0,1.0
2024-07-22,91.99,92.07,89.9701,90.51,51401,91.3353230320041,91.4147536857986,89.329798312009,89.865855936805,51769.434136048,0.0,1.0
2024-07-23,93.11,93.54,91.5642,91.73,44309,92.4473521851278,92.8742919492734,90.9125533771826,91.0771734071718,44626.599815843,0.0,1.0
2024-07-24,90.12,93.2499,90.12,92.19,70188,89.4786314995566,92.586256540951,89.4786314995566,91.5338996664905,70691.09634328,0.0,1.0
2024-07-25,90.86,92.34,89.71,90.36,142064,90.2133650471561,91.6828321423552,89.0715493988595,89.7169234609402,143082.292000224,0.0,1.0
2024-07-26,92.82,93.1,91.8097,92.26,47686,92.1594160651225,92.4374233534034,91.1563061960146,91.6034014885607,48027.8056110111,0.0,1.0
2024-07-29,91.58,93.68,91.0723,93.34,754193,90.928240931307,93.0132955934139,90.4241541446634,92.6757153147871,759598.93463879,0.0,1.0
2024-07-30,90.93,92.76,90.4964,92.02,41321,90.2828668692264,92.0998430747766,89.8523527256599,91.3651095271771,41617.182310376,0.0,1.0
2024-07-31,92.51,94.185,91.2839,92.05,43472,91.8516222816687,93.514701595492,90.63424822395,91.39489602235,43783.6003338899,0.0,1.0
2024-08-01,89.83,93.08,88.8743,92.58,57120,89.1906953795513,92.4175656899548,88.2417969316582,91.9211241037389,57529.427012141,0.0,1.0
2024-08-02,85.62,86.685,84.96,86.26,56192,85.0106572236133,86.0680778022532,84.3553543298083,85.6461024539697,56594.7752567617,0.0,1.0
2024-08-05,82.71,83.715,79.36,80.2,63118,82.1213671918367,83.1192147801307,78.7952085641901,79.6292304290328,63570.4197155517,0.0,1.0
2024-08-06,84.33,85.39,82.42,83.08,100342,83.7298379311763,84.782294093954,81.8334310718315,82.4887339656365,101061.235386069,0.0,1.0
2024-08-07,82.69,85.94,82.39,85.94,67621,82.1015095283881,85.3283798387915,81.8036445766585,85.3283798387915,68105.6964983891,0.0,1.0
2024-08-08,85.37,85.4687,83.45,83.99,53262,84.7624364305054,84.8604339996244,82.8561007394363,83.3922576525494,53643.7734860058,0.0,1.0
2024-08-09,86.0,86.08,85.36,86.07,29193,85.3879528291374,85.467383482932,84.7525075987811,85.4574546512077,29402.2507486946,0.0,1.0
2024-08-12,85.68,86.14,85.25,86.13,55055,85.0702302139592,85.5269564732779,84.6432904498136,85.5170276415536,55449.6254228541,0.0,1.0
2024-08-13,87.13,87.17,85.99,86.28,45420,86.5099108139854,86.5496261408827,85.3780239974131,85.6659601174184,45745.5632859146,0.0,1.0
2024-08-14,86.77,87.4,86.21,87.19,46372,86.1524728719099,86.777989270542,85.5964582953481,86.5694838043313,46704.3870694503,0.0,1.0
2024-08-15,89.48,89.918,88.28,88.42,37326,88.8431862692002,89.2780690987254,87.651726462282,87.7907301064225,37593.5467901816,0.0,1.0
2024-08-16,89.72,90.29,89.0,89.12,28716,89.0814782305838,89.64742163887,88.3666023464329,88.4857483271248,28921.8316890869,0.0,1.0
2024-08-19,91.07,91.07,89.81,90.06,20395,90.4218705133668,90.4218705133668,89.1708377161027,89.4190585092107,20541.1880937083,0.0,1.0
2024-08-20,89.42,90.97,89.0619,90.97,24037,88.7836132788543,90.3225821961236,88.4280618148065,90.3225821961236,24209.2933664362,0.0,1.0
2024-08-21,90.75,90.8,89.6587,90.08,33222,90.1041478981886,90.1537920568102,89.0206144921138,89.4389161726593,33460.1299754438,0.0,1.0
2024-08-22,89.87,91.09,89.71,91.09,39783,89.2304107064486,90.4417281768155,89.0715493988595,90.4417281768155,40068.1581726892,0.0,1.0
2024-08-23,92.78,92.95,90.885,91.09,87061,92.1197007382252,92.2884908775387,90.2381871264669,90.4417281768155,87685.0393050422,0.0,1.0
2024-08-26,92.64,93.73,92.36,93.73,53230,91.9806970940848,93.0629397520355,91.7026898058039,93.0629397520355,53611.5441151307,0.0,1.0
2024-08-27,92.03,92.2799,91.53,91.93,38681,91.3750383589014,91.6231598636921,90.8785967726855,91.2757500416582,38958.2592131762,0.0,1.0
2024-08-28,90.825,91.75,90.45,91.54,27220,90.178614136121,91.0970310706205,89.8062829464591,90.8885256044098,27415.1086006736,0.0,1.0
2024-08-29,91.5,92.29,90.85,91.49,28561,90.8488102775125,91.6331879837336,90.2034362154318,90.8388814457882,28765.7206739103,0.0,1.0
2024-08-30,92.31,92.31,90.88,91.59,24911,91.6530456471823,91.6530456471823,90.2332227106048,90.9381697630314,25089.5580584637,0.0,1.0
2024-09-03,88.0,91.26,87.79,91.26,38738,87.3737191740011,90.6105183161289,87.1652137077904,90.6105183161289,39015.6677800476,0.0,1.0
2024-09-04,87.91,88.849,86.98,87.9,47651,87.2843596884822,88.2166769873957,86.3609783381206,87.2744308567579,47992.5547366164,0.0,1.0
2024-09-05,86.96,87.95,86.51,87.95,26214,86.341120674672,87.3240750153795,85.8943232470777,87.3240750153795,26401.8977537861,0.0,1.0
2024-09-06,84.88,87.27,84.57,87.03,25115,84.2759236760138,86.6489144581259,83.9681298925599,86.4106224967422,25295.0202977927,0.0,1.0
2024-09-09,85.73,86.41,85.46,85.46,37925,85.1198743725808,85.7950349298345,84.8517959160242,84.8517959160242,38196.8403262509,0.0,1.0
2024-09-10,85.56,86.08,84.3001,86.08,24721,84.9510842332674,85.467383482932,83.7001507243206,85.467383482932,24898.1961688925,0.0,1.0
2024-09-11,86.77,86.84,84.29,85.16,34932,86.1524728719099,86.2219746939802,83.690122604279,84.5539309642947,35182.3869815846,0.0,1.0
2024-09-12,88.35,88.7075,86.85,87.45,93989,87.7212282843522,88.0761840184966,86.2319035257045,86.8276334291636,94662.6980995119,0.0,1.0
2024-09-13,90.64,90.95,89.3145,89.3145,19437,89.9949307492211,90.302724532675,88.6788641041627,88.6788641041627,19576.3213031335,0.0,1.0
2024-09-16,90.9,91.2195,90.1,90.76,16925,90.2530803740534,90.5703065476454,89.4587738361079,90.114076729913,17046.3156894343,0.0,1.0
2024-09-17,91.38,92.415,90.9356,91.51,36853,90.7296642968207,91.7572983802876,90.288427014992,90.8587391092368,37117.1564019333,0.0,1.0
2024-09-18,91.55,93.580525,91.0901,91.23,40940,90.8984544361341,92.9145285398362,90.4418274651327,90.5807318209559,41233.4513633938,0.0,1.0
2024-09-19,94.3,94.3499,92.84,94.23,28950,93.6288831603216,93.678428030626,92.1792737285712,93.5593813382514,29157.5089636114,0.0,1.0
2024-09-20,93.72,94.3312,93.6,94.25,23708,93.0530109203112,93.6598611153015,92.9338649396193,93.5792390017,23877.935147126,0.0,1.0
2024-09-23,92.69,93.79,92.4845,93.62,34659,92.5412690044081,93.6395039370313,92.3360987510862,93.4697767201714,34714.703445951,0.51459,1.0
2024-09-24,92.45,93.23,91.5615,93.23,25029,92.3016541100176,93.0804025167868,91.414579803076,93.0804025167868,25069.2262485561,0.0,1.0
2024-09-25,91.9,92.65,91.84,92.42,33853,91.7525366437059,92.5013331886763,91.6926329201083,92.2717022482187,33907.4080543518,0.0,1.0
2024-09-26,91.76,93.15,91.6201,93.15,46584,91.6127612886448,93.0005308853233,91.473085773123,93.0005308853233,46658.8691343137,0.0,1.0
2024-09-27,92.35,92.959,91.8616,92.59,22196,92.2018145706882,92.8098373652041,91.7141982606034,92.4414294650787,22231.6730917316,0.0,1.0
2024-09-30,92.87,93.11,92.1,92.1,18712,92.720980175201,92.9605950695915,91.9522157223647,91.9522157223647,18742.0736570771,0.0,1.0
2024-10-01,91.62,91.97,90.76,91.46,32149,91.4729859335836,91.8224243212365,90.6143658953509,91.3132426706566,32200.6694100776,0.0,1.0
2024-10-02,91.42,91.65,90.7,90.85,28299,91.2733068549249,91.5029377953825,90.5544621717533,90.7042214807474,28344.4817454908,0.0,1.0
2024-10-03,90.74,91.47,90.3101,90.93,72875,90.594397987485,91.3232266245896,90.165187807908,90.7840931122109,72992.1236511059,0.0,1.0
2024-10-04,92.4,92.4,91.325,92.1,27775,92.2517343403529,92.2517343403529,91.178459292562,91.9522157223647,27819.6395802328,0.0,1.0
2024-10-07,91.0,91.95,90.29,91.95,21197,90.8539807897414,91.8024564133706,90.1451200605028,91.8024564133706,21231.0675133103,0.0,1.0
2024-10-08,91.83,92.1487,91.22,91.22,16030,91.6826489661753,92.0008375780181,91.0736277762661,91.0736277762661,16055.7631852793,0.0,1.0
2024-10-09,91.79,92.3099,91.5043,91.69,28649,91.6427131504436,92.1617789154171,91.3574715865795,91.5428736111142,28695.0442604532,0.0,1.0
2024-10-10,90.9,91.09,90.22,91.09,41633,90.7541412504121,90.9438363751379,90.0752323829722,90.9438363751379,41699.9119583737,0.0,1.0
2024-10-11,93.13,93.25,90.81,90.81,17548,92.9805629774574,93.1003704246526,90.6642856650156,90.6642856650156,17576.2028930306,0.0,1.0
2024-10-14,93.82,93.82,93.1652,93.36,14119,93.6694557988301,93.6694557988301,93.0157064953013,93.210193917915,14141.6918535844,0.0,1.0
2024-10-15,94.06,94.5644,93.22,93.64,17291,93.9090706932207,94.4126613295981,93.0704185628538,93.4897446280372,17318.7898463296,0.0,1.0
2024-10-16,95.71,95.71,94.6095,94.656,23307,95.5564230921555,95.5564230921555,94.4576889618356,94.5041143476238,23344.458674941,0.0,1.0
2024-10-17,95.0,95.9,95.0,95.68,19549,94.8475623629169,95.7461182168814,94.8475623629169,95.5264712303567,19580.4188714301,0.0,1.0
2024-10-18,95.03,95.39,94.9901,95.0,19335,94.8775142247157,95.2369365663015,94.8376782485233,94.8475623629169,19366.0749337102,0.0,1.0
2024-10-21,93.74,95.17,93.54,95.17,19986,93.5895841673666,95.0172895797769,93.3899050887079,95.0172895797769,20018.1212115403,0.0,1.0
2024-10-22,92.95,93.48,92.95,93.48,21948,92.8008518066645,93.3300013651102,92.8008518066645,93.3300013651102,21983.2745097011,0.0,1.0
2024-10-23,92.21,92.79,91.3,92.5,25035,92.062039215627,92.6411085437375,91.1534994077296,92.3515738796822,25075.2358916698,0.0,1.0
2024-10-24,92.26,92.87,91.9566,92.61,47460,92.1119589852917,92.720980175201,91.8090458229664,92.4613973729446,47536.2770289054,0.0,1.0
2024-10-25,91.95,93.0113,91.8301,93.0113,25066,91.8024564133706,92.8620534442734,91.6827488057147,92.8620534442734,25106.2857144236,0.0,1.0
2024-10-28,93.27,93.646,92.72,92.72,17765,93.1203383325185,93.495735000397,92.5712208662069,92.5712208662069,17793.5516523073,0.0,1.0
2024-10-29,93.235,93.235,92.36,92.74,16102,93.0853944937532,93.0853944937532,92.2117985246211,92.5911887740728,16127.878902643,0.0,1.0
2024-10-30,93.46,94.13,93.0733,93.23,17101,93.3100334572443,93.9789583707512,92.9239539586576,93.0804025167868,17128.4844810643,0.0,1.0
2024-10-31,91.27,93.23,91.25,93.23,29059,91.1235475459308,93.0804025167868,91.1035796380649,93.0804025167868,29105.7032065521,0.0,1.0
2024-11-01,91.89,92.49,91.4657,91.94,58248,91.742552689773,92.3415899257493,91.3189335243984,91.7924724594377,58341.6153472331,0.0,1.0
2024-11-04,92.34,92.9766,91.5563,91.8,35867,92.1918306167552,92.8274091241261,91.4093881470308,91.6526971043765,35924.6449261642,0.0,1.0
2024-11-05,94.05,94.21,92.35,92.35,20226,93.8990867392877,94.0588300022147,92.2018145706882,92.2018145706882,20258.506936086,0.0,1.0
2024-11-06,99.52,99.52,97.4068,98.6,81189,99.3603095406051,99.3603095406051,97.2505003954966,98.4417857787748,81319.485792242,0.0,1.0
2024-11-07,99.19,99.9599,98.82,99.41,30450,99.0308390608182,99.7995036741151,98.6614327652994,99.2504860473428,30498.9388017313,0.0,1.0
2024-11-08,102.12,102.12,99.3,99.98,54973,101.956137563169,101.956137563169,99.1406625540805,99.8195714215203,55061.3518143705,0.0,1.0
2024-11-11,103.94,104.03,103.04,103.4,48569,103.773217178964,103.86307276436,102.874661325,103.234083666585,48647.0593977435,0.0,1.0
2024-11-12,101.4,103.82,101.1,103.39,64997,101.237292879998,103.653409731769,100.937774262009,103.224099712652,65101.4622428941,0.0,1.0
2024-11-13,100.41,102.77,100.2,102.49,41326,100.248881440637,102.60509456881,100.039218408045,102.325543858688,41392.4185523923,0.0,1.0
2024-11-14,98.42,100.78,98.1801,100.78,24641,98.2620746079819,100.618287736155,98.0225595531307,100.618287736155,24680.6026605406,0.0,1.0
2024-11-15,96.48,98.53,96.21,98.53,33936,96.3251875449918,98.3718981012442,96.0556207888025,98.3718981012442,33990.5414507571,0.0,1.0
2024-11-18,96.76,97.5599,96.0809,96.9,31870,96.6047382551141,97.4033547302099,95.9267279435282,96.7445136101752,31921.2210052932,0.0,1.0
2024-11-19,98.89,98.89,95.92,95.92,27001,98.73132044283,98.73132044283,95.7660861247472,95.7660861247472,27044.395618573,0.0,1.0
2024-11-20,98.79,99.21,97.8028,99.21,23554,98.6314809035006,99.050806968684,97.6458649712409,99.050806968684,23591.8556497859,0.0,1.0
2024-11-21,100.69,101.18,98.93,99.5,71639,100.528432150759,101.017645893473,98.7712562585618,99.3403416327393,71754.1371696956,0.0,1.0
2024-11-22,102.69,102.69,101.104,101.3,24430,102.525222937347,102.525222937347,100.941767843583,101.137453340668,24469.2635443775,0.0,1.0
2024-11-25,103.38,104.45,103.1884,103.7,36803,103.214115758719,104.282398829544,103.022823201364,103.533602284574,36862.1492518924,0.0,1.0
2024-11-26,103.45,103.51,102.5501,103.21,35734,103.28400343625,103.343907159848,102.385547421825,103.044388541859,35791.4311704784,0.0,1.0
2024-11-27,103.02,104.4573,102.64,104.07,36358,102.854693417134,104.289687115915,102.475303167682,103.903008580092,36416.434054297,0.0,1.0
2024-11-29,102.76,103.43,102.34,103.43,10306,102.595110614877,103.264035528384,102.175784549694,103.264035528384,10322.5636548652,0.0,1.0
2024-12-02,102.48,102.82,102.1005,102.76,19296,102.315559904755,102.655014338475,101.936668853,102.595110614877,19327.0122534715,0.0,1.0
2024-12-03,101.41,102.34,101.1609,102.3,27817,101.247276833931,102.175784549694,100.998576541461,102.135848733962,27861.7070820282,0.0,1.0
2024-12-04,102.04,102.27,101.3,102.02,20171,101.876265931706,102.105896872163,101.137453340668,101.85629802384,20203.4185408775,0.0,1.0
2024-12-05,100.69,101.86,100.54,101.86,34982,100.528432150759,101.696554760913,100.378672841765,101.696554760913,35038.222566902,0.0,1.0
2024-12-06,100.86,101.6,100.4401,101.6,20953,100.698159367619,101.436971958656,100.278933141975,101.436971958656,20986.6753600222,0.0,1.0
2024-12-09,98.58,101.59,98.5,101.59,24756,98.4218178709089,101.426988004723,98.3419462394454,101.426988004723,24795.7874868854,0.0,1.0
2024-12-10,98.25,98.92,98.05,98.47,23553,98.0923473911219,98.7612723046288,97.8926683124632,98.3119943776466,23590.8540426003,0.0,1.0
2024-12-11,99.19,99.7296,98.65,99.32,21864,99.0308390608182,99.5695732150396,98.4917055484395,99.1606304619464,21899.1395061102,0.0,1.0
2024-12-12,97.24,99.04,97.139,98.84,30185,97.0839680438951,98.8810797518241,96.9831301091725,98.6814006731653,30233.5128975455,0.0,1.0
2024-12-13,96.34,97.52,95.9497,97.27,22273,96.1854121899307,97.3635187540174,95.7957384679281,97.113919905694,22308.7968450234,0.0,1.0
2024-12-16,97.32,97.64,96.39,96.53,36220,97.1638396753586,97.4833262012127,96.2353319595954,96.3751073146565,36278.2122626834,0.0,1.0
2024-12-17,96.15,96.93,95.3003,96.93,28404,95.9957170652048,96.7744654719741,95.147380499523,96.7744654719741,28449.6504999796,0.0,1.0
2024-12-18,91.4,96.9,90.41,96.9,40257,91.253338947059,96.7445136101752,90.2649275076981,96.7445136101752,40321.7004709786,0.0,1.0
2024-12-19,91.63,93.08,91.24,92.53,48770,91.4829698875166,92.9306432077927,91.093595684132,92.3815257414811,48848.3824420505,0.0,1.0
2024-12-20,92.66,93.3566,90.72,90.91,46432,92.5113171426093,93.2067993735778,90.5744300796192,90.764125204345,46506.6248421015,0.0,1.0
2024-12-23,92.08,92.71,91.25,92.71,44478,92.0052005658868,92.6346887973867,91.1758748005774,92.6346887973867,44514.1602301829,0.07307,1.0
2024-12-24,92.59,92.59,91.4732,92.33,22751,92.514786277101,92.514786277101,91.3988934883088,92.2549974831487,22769.4963666732,0.0,1.0
2024-12-26,93.86,93.86,92.1,92.64,39807,93.7837546167912,93.7837546167912,92.0251843192678,92.5647456605534,39839.3627474907,0.0,1.0
2024-12-27,92.05,93.36,91.01,93.36,32927,91.9752249358154,93.2841607822675,90.9360697600061,93.2841607822675,32953.7693668607,0.0,1.0
2024-12-30,91.41,91.7694,89.775,90.84,34738,91.335744827625,91.6948528758807,89.7020729887325,90.766207856268,34766.241694233,0.0,1.0
2024-12-31,91.29,92.045,90.94,91.76,29475,91.2158423073393,91.9702289974701,90.8661266231727,91.6854605117916,29498.9629206493,0.0,1.0
2025-01-02,91.92,92.5639,90.4579,91.43,29359,91.8453305388392,92.4887074789389,90.384418247925,91.355728581006,29382.8686136503,0.0,1.0
2025-01-03,93.79,93.79,92.35,92.35,22242,93.7138114799579,93.7138114799579,92.2749812365296,92.2749812365296,22260.0825540656,0.0,1.0
2025-01-06,93.55,94.6074,93.3699,94.39,26706,93.4740064393865,94.5305474806373,93.2940527401911,94.3133240813864,26727.7117475441,0.0,1.0
2025-01-07,91.68,94.1,90.47,94.02,33706,91.6055254982678,94.0235596573626,90.3965084187204,93.9436246438388,33733.4026871385,0.0,1.0
2025-01-08,89.85,89.99,88.45,89.99,36102,89.777012063911,89.9168983375777,88.3781493272447,89.9168983375777,36131.3506144625,0.0,1.0
2025-01-10,87.58,88.32,86.99,88.32,128305,87.5088560551734,88.2482549302685,86.9193353304354,88.2482549302685,128409.310857809,0.0,1.0
2025-01-13,86.58,86.68,85.5582,86.01,60649,86.509668386126,86.6095871530307,85.4886984258933,85.9401314147689,60698.3071136374,0.0,1.0
2025-01-14,88.86,88.86,87.35,88.24,913109,88.7878162715541,88.7878162715541,87.2790428912925,88.1683199167447,913851.349737445,0.0,1.0
2025-01-15,91.34,91.42,90.66,90.9,685803,91.2658016907917,91.3457367043155,90.5863540758395,90.8261591164108,686360.551920953,0.0,1.0
2025-01-16,91.76,91.9099,91.0343,91.54,516827,91.6854605117916,91.8352387433818,90.9603500203639,91.4656392246012,517247.175891109,0.0,1.0
2025-01-17,92.06,92.8,91.65,92.8,111213,91.9852168125059,92.7246156876009,91.5755498681964,92.7246156876009,111303.415209302,0.0,1.0
2025-01-21,95.41,95.41,92.83,92.83,81606,95.3324955038147,95.3324955038147,92.7545913176724,92.7545913176724,81672.3449737917,0.0,1.0
2025-01-22,95.21,95.68,94.6215,95.53,53588,95.1326579700052,95.6022761744575,94.5446360267708,95.4523980241004,53631.5665815694,0.0,1.0
2025-01-23,95.4,95.41,94.31,94.61,101044,95.3225036271243,95.3324955038147,94.2333890678626,94.5331453685768,101126.147900054,0.0,1.0
2025-01-24,94.68,95.474,94.414,95.44,33083,94.6030885054101,95.3964435146338,94.3373045854435,95.3624711338861,33109.8961935146,0.0,1.0
2025-01-27,91.0,92.96,90.45,92.39,83049,90.9260778833156,92.8844857146485,90.3765246653395,92.3149487432915,83116.5181203395,0.0,1.0
2025-01-28,92.08,92.1343,90.8,91.59,93389,92.0052005658868,92.0594564563161,90.7262403495061,91.5155986080536,93464.9244511118,0.0,1.0
2025-01-29,92.1,92.72,91.6,91.94,38302,92.0251843192678,92.6446806740772,91.525590484744,91.8653142922202,38333.1391954779,0.0,1.0
2025-01-30,93.84,94.75,93.1801,93.52,134459,93.7637708634103,94.6730316422434,93.1044069206059,93.4440308093151,134568.314006704,0.0,1.0
2025-01-31,92.92,94.6712,92.4091,94.26,46634,92.8445182078866,94.5942956539225,92.3340332277703,94.1834296844102,46671.913039578,0.0,1.0
2025-02-03,91.74,92.17,89.99,89.99,47486,91.6654767584107,92.0951274561011,89.9168983375777,89.9168983375777,47524.6057082257,0.0,1.0
2025-02-04,93.41,93.41,92.0,92.0,34621,93.3341201657199,93.3341201657199,91.925265552363,91.925265552363,34649.1465742426,0.0,1.0
2025-02-05,94.75,94.89,93.85,93.85,31219,94.6730316422434,94.8129179159101,93.7737627401007,93.7737627401007,31244.3807775997,0.0,1.0
2025-02-06,94.45,95.34,93.93,95.21,20079,94.3732753415292,95.2625523669814,93.8536977536245,95.1326579700052,20095.3240537309,0.0,1.0
2025-02-07,93.03,94.76,92.8588,94.45,35492,92.9544288514819,94.6830235189339,92.7833679225409,94.3732753415292,35520.8546897264,0.0,1.0
2025-02-10,93.72,94.0032,93.04,93.9,20450,93.6438683431246,93.9268382909988,92.9644207281723,93.8237221235531,20466.6256735294,0.0,1.0
2025-02-11,92.27,93.07,92.0794,92.99,23188,92.1950462230058,92.9943963582437,92.0046010532854,92.91446134472,23206.8516439022,0.0,1.0
2025-02-12,91.83,92.09,90.66,90.66,39503,91.7554036486249,92.0151924425773,90.5863540758395,90.5863540758395,39535.115598114,0.0,1.0
2025-02-13,93.06,93.06,91.58,92.66,22410,92.9844044815533,92.9844044815533,91.5056067313631,92.5847294139343,22428.2191366158,0.0,1.0
2025-02-14,93.12,93.5096,92.69,93.44,25269,93.0443557416961,93.433639257557,92.6147050440057,93.3640957957913,25289.5434789445,0.0,1.0
2025-02-18,92.95,93.5801,92.39,93.38,22255,92.8744938379581,93.5040819882248,92.3149487432915,93.3041445356484,22273.0931229534,0.0,1.0
2025-02-19,92.23,92.78,91.9088,92.78,25594,92.1550787162439,92.70463193422,91.8341396369459,92.70463193422,25614.8077011399,0.0,1.0
2025-02-20,90.5,91.86,89.55,91.86,65898,90.4264840487919,91.7853792786964,89.4772557631968,91.7853792786964,65951.5745053418,0.0,1.0
2025-02-21,86.44,91.1,86.44,91.1,25665,86.3697821124593,91.0259966502203,86.3697821124593,91.0259966502203,25685.8654235272,0.0,1.0
2025-02-24,85.2,87.23,84.585,86.82,79532,85.1307894028405,87.1591403710068,84.5162889863764,86.7494734266973,79596.658829689,0.0,1.0
2025-02-25,84.43,85.25,83.22,85.2,30796,84.361414897674,85.1807487862929,83.1523978181266,85.1307894028405,30821.0368822499,0.0,1.0
2025-02-26,85.74,86.6,84.94,84.94,27362,85.6703507441261,86.5296521395069,84.8710006088882,84.8710006088882,27384.2450698832,0.0,1.0
2025-02-27,83.76,86.08,83.58,86.08,37490,83.6919591594122,86.0100745516023,83.5121053789837,86.0100745516023,37520.479046485,0.0,1.0
2025-02-28,85.19,85.19,83.11,83.17,34993,85.1207975261501,85.1207975261501,83.0424871745314,83.1024384346743,35021.4490070325,0.0,1.0
2025-03-03,81.97,85.89,81.499667,85.89,60333,81.9034132318174,85.8202288944833,81.4334622978713,85.8202288944833,60382.0502083642,0.0,1.0
2025-03-04,80.89,82.2799,78.7719,80.41,167404,80.8242905492461,82.2130614904551,78.7079111474368,80.3446804681034,167540.098007409,0.0,1.0
2025-03-05,81.82,81.82,80.07,80.65,39609,81.7535350814602,81.7535350814602,80.0049566606272,80.5844855086748,39641.2017751993,0.0,1.0
2025-03-06,79.29,81.0849,78.7837,80.01,48963,79.2255902787703,81.0190322259435,78.7197015619315,79.9450054004844,49002.8064964802,0.0,1.0
2025-03-07,79.55,79.94,76.8805,79.2599,55159,79.4853790727226,79.8750622636511,76.8180475902005,79.1955147299319,55203.8437910126,0.0,1.0
2025-03-10,76.24,78.04,75.05,77.78,64840,76.1780678881756,77.976605692461,74.9890345620092,77.7168168985086,64892.7143604717,0.0,1.0
2025-03-11,77.34,78.06,75.765,76.36,36138,77.2771743241278,77.9965894458419,75.7034537453781,76.2979704084613,36167.3798821518,0.0,1.0
2025-03-12,78.18,79.36,77.07,78.54,37654,78.1164919661276,79.2955334156036,77.007393653485,78.4761995269847,37684.6123770697,0.0,1.0
2025-03-13,76.45,78.1676,75.87,78.1676,49291,76.3878972986756,78.1041020390314,75.8083684506281,78.1041020390314,49331.0731576497,0.0,1.0
2025-03-14,79.22,79.22,77.6231,77.74,61985,79.1556471419369,79.1556471419369,77.5600443532351,77.6768493917467,62035.3932701086,0.0,1.0
2025-03-17,79.45,80.0093,78.92,78.92,25449,79.3854603058178,79.9443059691161,78.8558908412227,78.8558908412227,25469.6898173912,0.0,1.0
2025-03-18,78.46,78.91,78.17,78.81,54978,78.3962645134609,78.8458989645322,78.1065000894371,78.7459801976275,55022.6966395745,0.0,1.0
2025-03-19,80.84,81.1784,78.82,78.82,27561,80.7743311657938,81.1124562729994,78.755972074318,78.755972074318,27583.4068551659,0.0,1.0
2025-03-20,80.11,81.286001,79.92,79.92,25823,80.0449241673891,81.2199698653766,79.8550785102701,79.8550785102701,25843.9938761638,0.0,1.0
2025-03-21,79.98,79.98,78.8588,78.98,14743,79.915029770413,79.915029770413,78.794740555877,78.9158421013656,14754.9859317772,0.0,1.0
2025-03-24,82.47,82.625,81.47,81.47,46244,82.4553844839525,82.6103570145092,81.4555617061672,81.4555617061672,46252.196916773,0.05242,1.0
2025-03-25,82.2,82.6,81.8303,82.6,28441,82.1854323339505,82.5853614450646,81.8157978530033,82.5853614450646,28446.0412704338,0.0,1.0
2025-03-26,80.47,82.1,80.11,82.1,35400,80.4557389283819,82.085450056172,80.0958027283792,82.085450056172,35406.274778431,0.0,1.0
2025-03-27,79.75,80.585,79.54,80.15,31910,79.7358665283765,80.5707185478273,79.5259037450416,80.1357956394907,31915.6561632693,0.0,1.0
2025-03-28,77.71,79.61,77.24,79.44,86843,77.6962280616946,79.5958913394866,77.2263113561355,79.4259214672631,86858.3932368159,0.0,1.0
2025-03-31,77.98,78.29,75.56,76.66,30657,77.9661802116966,78.27612527281,75.5466090894562,76.64641414502,30662.4340644734,0.0,1.0
2025-04-01,77.62,78.56,76.735,77.54,43033,77.6062440116939,78.5460774228121,76.7214008533539,77.5262581894711,43040.6277553735,0.0,1.0
2025-04-02,79.13,79.19,76.56,76.56,41990,79.1159764061497,79.1759657728168,76.5464318672415,76.5464318672415,41997.4428798395,0.0,1.0
2025-04-03,74.6,75.865,73.982,75.12,59736,74.5867792227823,75.8515550366807,73.968888746111,75.1066870672307,59746.5884227219,0.0,1.0
2025-04-04,70.63,72.07,69.27,71.58,327409,70.6174827949747,72.0572275949855,69.2577238171867,71.5673144338708,327467.034433088,0.0,1.0
2025-04-07,70.38,72.99,66.99,67.85,112670,70.3675271005284,72.977064550548,66.9781278838363,67.8379754727316,112689.971166266,0.0,1.0
2025-04-08,68.68,73.22,67.87,73.22,168390,68.6678283782934,73.2070237894386,67.8579719282874,73.2070237894386,168419.847738418,0.0,1.0
2025-04-09,73.84,74.96,66.94,67.89,75585,73.8269139116655,74.946715422785,66.928136744947,67.8779683838431,75598.397715472,0.0,1.0
2025-04-10,71.35,72.18,69.51,72.0,38157,71.3373551949801,72.1672081005419,69.4976812838552,71.9872400005406,38163.7634666834,0.0,1.0
2025-04-11,72.23,72.36,69.9973,70.8,32324,72.2171992394312,72.3471762005433,69.98489492347,70.7874526671982,32329.7295462713,0.0,1.0
2025-04-14,73.61,73.93,72.4,73.79,37612,73.5969546727749,73.9168979616662,72.3871691116547,73.7769227727762,37618.6668634561,0.0,1.0
2025-04-15,74.01,74.789,73.5755,73.67,24567,73.996883783889,74.7757457277837,73.5624607869413,73.656944039442,24571.3545898789,0.0,1.0
2025-04-16,73.54,73.9792,72.56,73.51,107493,73.5269670783299,73.9660892423332,72.5471407561003,73.4969723949964,107512.053524234,0.0,1.0
2025-04-17,73.89,74.3098,73.462,73.81,33601,73.8769050505548,74.296630652669,73.4489809016627,73.7969192283319,33606.9558991542,0.0,1.0
2025-04-21,71.75,73.19,71.19,73.19,103832,71.7372843060943,73.1770291061051,71.1773835505345,73.1770291061051,103850.404598702,0.0,1.0
2025-04-22,73.81,73.97,72.56,72.94,25065,73.7969192283319,73.9568908727776,72.5471407561003,72.9270734116587,25069.4428621857,0.0,1.0
2025-04-23,74.86,76.5064,74.681,75.53,42869,74.8467331450065,76.4928413663522,74.6677648677829,75.5166144061226,42876.5986857785,0.0,1.0
2025-04-24,76.22,76.32,74.7101,74.86,66892,76.2064921227945,76.306474400573,74.6968597106165,74.8467331450065,66903.8568496838,0.0,1.0
2025-04-25,76.17,76.2,74.98,75.67,41442,76.1565009839052,76.1864956672388,74.9667118783407,75.6565895950126,41449.3457448514,0.0,1.0
2025-04-28,76.59,77.0,75.6413,76.41,64121,76.5764265505751,76.986353889467,75.6278946812901,76.3964584505737,64132.3656798806,0.0,1.0
2025-04-29,77.23,77.405,75.89,76.24,61468,77.2163131283576,77.39128211447,75.8765506061253,76.2264885783502,61478.8954260056,0.0,1.0
2025-04-30,76.58,76.9,75.42,76.0,52498,76.5664283227972,76.8863716116885,75.4066339005663,75.9865311116817,52507.3054609625,0.0,1.0
2025-05-01,76.97,77.53,76.2188,76.93,23886,76.9563592061334,77.5162599616932,76.2052923354611,76.916366295022,23890.2338801583,0.0,1.0
2025-05-02,78.73,78.985,77.83,78.11,18351,78.7160472950356,78.9710021033708,77.8162067950288,78.0961571728087,18354.2527813273,0.0,1.0
2025-05-05,78.0,78.608,77.7,77.94,41856,77.9861766672523,78.5940689161458,77.6862298339167,77.9261873005852,41863.4191278533,0.0,1.0
2025-05-06,77.18,77.6789,76.8799,77.26,18157,77.1663219894684,77.6651335733054,76.866275173855,77.2463078116912,18160.2183941235,0.0,1.0
2025-05-07,78.09,78.5292,77.65,77.65,35258,78.076160717253,78.5152828812563,77.6362386950274,77.6362386950274,35264.2496084158,0.0,1.0
2025-05-08,79.69,80.4399,78.3355,78.97,43451,79.6758771617094,80.4256442627706,78.3216172091993,78.956004761704,43458.70184739,0.0,1.0
2025-05-09,79.44,80.23,79.28,79.67,33038,79.4259214672631,80.2157814617135,79.2659498228175,79.6558807061537,33043.8561053617,0.0,1.0
2025-05-12,81.35,82.19,80.56,81.89,64301,81.335582972833,82.1754341061726,80.5457229783826,81.8754872728371,64312.3975855337,0.0,1.0
2025-05-13,81.87,82.25,81.47,81.69,32684,81.8554908172813,82.2354234728398,81.4555617061672,81.67552271728,32689.7933575774,0.0,1.0
2025-05-14,81.15,81.7,80.96,81.7,24230,81.1356184172759,81.6855209450579,80.9456520894967,81.6855209450579,24234.2948554063,0.0,1.0
2025-05-15,81.72,81.72,80.66,80.92,43781,81.7055174006136,81.7055174006136,80.6457052561612,80.9056591783853,43788.7603410872,0.0,1.0
2025-05-16,82.58,82.58,81.52,81.52,40071,82.5653649895089,82.5653649895089,81.5055528450565,81.5055528450565,40078.1027301274,0.0,1.0
2025-05-19,82.71,82.71,81.385,81.385,25666,82.695341950621,82.695341950621,81.3705767700555,81.3705767700555,25670.5493916161,0.0,1.0
2025-05-20,82.67,82.84,82.35,82.7252,69385,82.6553490395096,82.8253189117331,82.3354057506183,82.7105392568433,69397.2987429784,0.0,1.0
2025-05-21,80.56,82.01,80.3403,81.78,52493,80.5457229783826,81.9954660061713,80.3260619141032,81.7655067672807,52502.3045746943,0.0,1.0
2025-05-22,80.28,80.77,80.07,80.4,48662,80.2657726006027,80.7556857617175,80.0558098172678,80.385751333937,48670.6255160455,0.0,1.0
2025-05-23,80.44,80.6454,78.98,78.98,26314,80.4257442450484,80.6311078436055,78.9660029894819,78.9660029894819,26318.664251967,0.0,1.0
2025-05-27,82.07,82.18,81.0,81.8,32130,82.0554553728384,82.1654358783948,80.9856450006081,81.7855032228364,32135.6951590675,0.0,1.0
2025-05-28,81.23,82.25,81.0999,81.98,40105,81.2156042394988,82.2354234728398,81.0855272961089,81.9654713228377,40112.1087567507,0.0,1.0
2025-05-29,81.55,81.68,80.93,81.68,19603,81.5355475283901,81.6655244895021,80.9156574061632,81.6655244895021,19606.4747028696,0.0,1.0
2025-05-30,81.22,81.62,80.56,81.0,40574,81.2056060117209,81.605535122835,80.5457229783826,80.9856450006081,40581.1918887023,0.0,1.0
2025-06-02,81.58,81.67,80.53,81.52,47100,81.5655422117236,81.6555262617243,80.5157282950491,81.5055528450565,47108.3486458786,0.0,1.0
2025-06-03,82.27,82.475,81.21,81.6,33798,82.2554199283955,82.4603835978414,81.1956077839431,81.5855386672793,33803.990818119,0.0,1.0
2025-06-04,81.8,82.47,81.7308,82.19,19505,81.7855032228364,82.4553844839525,81.7163154866136,82.1754341061726,19508.457332014,0.0,1.0
2025-06-05,81.935,82.47,81.3501,81.88,27893,81.9204792978374,82.4553844839525,81.3356829551108,81.8654890450592,27897.9441354457,0.0,1.0
2025-06-06,83.68,83.68,82.84,83.11,19455,83.6651700450727,83.6651700450727,82.8253189117331,83.0952710617351,19458.4484693326,0.0,1.0
2025-06-09,83.35,83.565,82.7943,83.2309,12535,83.3352285284036,83.5501904256274,82.7796270107883,83.2161496355694,12537.2218742269,0.0,1.0
2025-06-10,83.5,83.725,83.24,83.49,19616,83.4852019450714,83.7101620700731,83.2252480228472,83.4752037172935,19619.4770071667,0.0,1.0
2025-06-11,83.43,84.2122,83.43,83.76,24474,83.4152143506264,84.19727572741,83.4152143506264,83.7451558672956,24478.3381052915,0.0,1.0
2025-06-12,83.66,83.66,82.8001,82.96,17176,83.645173589517,83.645173589517,82.7854259828994,82.9452976450673,17179.0445083144,0.0,1.0
2025-06-13,82.0724,82.9752,82.0724,82.61,9528,82.0578549475051,82.9604949512896,82.0578549475051,82.5953596728425,9529.68887256753,0.0,1.0
2025-06-16,82.83,83.5,82.7732,83.0,11977,82.8153206839552,83.4852019450714,82.758530750177,82.9852905561787,11979.1229667025,0.0,1.0
2025-06-17,81.83,82.67,81.83,82.47,19859,81.8154979061699,82.6553490395096,81.8154979061699,82.4553844839525,19862.5200797984,0.0,1.0
2025-06-18,82.13,82.8,81.845,81.845,14073,82.1154447395055,82.7853260006217,81.8304952478367,81.8304952478367,14075.4944903068,0.0,1.0
2025-06-20,81.97,82.65,81.88,82.44,21144,81.9554730950599,82.6353525839539,81.8654890450592,82.425389800619,21147.7478507103,0.0,1.0
2025-06-23,83.34,83.34,81.25,81.81,21645,83.3352285284036,83.3352285284036,81.2453481873385,81.8053161256143,21646.2393138475,0.01,1.0
2025-06-24,84.11,84.37,83.49,83.87,25603,84.1051844435328,84.3651695577323,83.4852199404418,83.8651981842718,25604.4659345086,0.0,1.0
2025-06-25,83.195,84.28,83.17,84.28,21349,83.1902368301,84.2751747105094,83.165238261427,84.2751747105094,21350.2223659659,0.0,1.0
2025-06-26,84.69,84.69,83.4222,83.4369,32904,84.6851512367471,84.6851512367471,83.4174238222005,83.4321229805802,32905.8839631711,0.0,1.0
2025-06-27,84.85,85.4075,84.25,84.73,23381,84.8451420762544,85.4026101576629,84.2451764281018,84.7251489466239,23382.3387108833,0.0,1.0
2025-06-30,84.86,85.4899,84.86,85.22,23119,84.8551415037236,85.4850054400092,84.8551415037236,85.2151208926152,23120.3237097178,0.0,1.0
2025-07-01,83.83,84.91,83.5212,84.36,53825,83.8252004743949,84.9051386410697,83.5164181541457,84.3551701302631,53828.0818234163,0.0,1.0
2025-07-02,84.79,84.79,83.66,84.04,90067,84.7851455114392,84.7851455114392,83.6552102074183,84.0351884512484,90072.1569083071,0.0,1.0
2025-07-03,86.02,86.02,84.88,84.88,18969,86.0150750901521,86.0150750901521,84.8751403586621,84.8751403586621,18970.0860958362,0.0,1.0
2025-07-07,85.37,85.701,84.75,85.51,34239,85.3651123046534,85.6960933538843,84.7451478015623,85.5051042892224,34240.9604004078,0.0,1.0
2025-07-08,84.69,85.67,84.56,85.67,21849,84.6851512367471,85.6650951287297,84.5551586796473,85.6650951287297,21850.2509941444,0.0,1.0
2025-07-09,85.27,85.27,84.44,84.94,29444,85.2651180299613,85.2651180299613,84.4351655500168,84.9351369234773,29445.6858561759,0.0,1.0
2025-07-10,84.94,85.31,84.4515,85.28,21436,84.9351369234773,85.3051157398381,84.4466648916064,85.2751174574305,21437.2273472689,0.0,1.0
2025-07-11,83.54,84.5694,83.4749,84.0301,35726,83.5352170777878,84.5645581414684,83.4701208049632,84.0252890180538,35728.0455406107,0.0,1.0
2025-07-14,84.84,84.84,83.35,83.35,20879,84.8351426487852,84.8351426487852,83.3452279558728,83.3452279558728,20880.1954554781,0.0,1.0
2025-07-15,83.39,84.71,83.39,84.52,20029,83.3852256657496,84.7051500916855,83.3852256657496,84.5151609697705,20030.1467875746,0.0,1.0
2025-07-16,84.3078,84.3585,82.531,83.9,44149,84.3029731188738,84.3536702161427,82.5262748461444,83.8951964666794,44151.5278109058,0.0,1.0
2025-07-17,85.4821,85.6301,84.48,84.48,8625,85.4772058865832,85.6251974131276,84.4751632598936,84.4751632598936,8625.49383607925,0.0,1.0
2025-07-18,85.3667,86.05,85.16,86.05,37308,85.3618124935886,86.0450733725597,85.1551243278,86.0450733725597,37310.1361201674,0.0,1.0
2025-07-21,84.5585,85.7899,84.52,85.7,15597,84.5536587655269,85.7849882640856,84.5151609697705,85.6950934111374,15597.8930274003,0.0,1.0
2025-07-22,84.3399,84.64,83.6,84.48,22088,84.33507128105,84.635154099401,83.5952136426031,84.4751632598936,22089.2646784137,0.0,1.0
2025-07-23,85.7159,85.73,84.85,84.85,28281,85.7109925008134,85.725091693545,84.8451420762544,84.8451420762544,28282.6192670327,0.0,1.0
2025-07-24,84.799,85.75,84.75,85.75,25547,84.7941449961615,85.7450905484834,84.7451478015623,85.7450905484834,25548.4627281526,0.0,1.0
2025-07-25,85.2599,85.37,84.67,85.0,17829,85.2550186082174,85.3651123046534,84.6651523818086,84.9951334882926,17830.0208235892,0.0,1.0
2025-07-28,85.1409,85.27,84.76,85.27,15293,85.1360254213338,85.2651180299613,84.7551472290315,85.2651180299613,15293.8756214678,0.0,1.0
2025-07-29,84.4591,85.64,84.29,85.61,35628,84.454264456483,85.6350968463221,84.2851741379786,85.6050985639145,35630.0399294877,0.0,1.0
2025-07-30,84.579,85.69,84.036,84.87,20761,84.5741575918388,85.6850939836681,84.0311886802607,84.8651409311929,20762.188699228,0.0,1.0
2025-07-31,84.4395,85.2799,84.2,84.57,18259,84.4346655786433,85.2750174631558,84.1951792907557,84.5651581071165,18260.0454438227,0.0,1.0
2025-08-01,82.8149,83.4,81.4301,82.84,28681,82.8101585919953,83.3952250932189,81.425437876059,82.8352571549431,28682.6421695755,0.0,1.0
2025-08-04,84.8574,84.93,83.35,83.35,14010,84.8525416525816,84.9251374960081,83.3452279558728,83.3452279558728,14010.8021615618,0.0,1.0
2025-08-05,85.345,85.85,84.3019,85.42,23826,85.3401137359804,85.8450848231755,84.297073456667,85.4151094419994,23827.3641899622,0.0,1.0
2025-08-06,85.471,85.51,84.3701,85.51,27578,85.4661065220924,85.5051042892224,84.365269552007,85.5051042892224,27579.5790158137,0.0,1.0
2025-08-07,85.0056,86.5076,84.35,86.42,26148,85.0007331676753,86.5026471735508,84.3451707027939,86.4150521889205,26149.4971392232,0.0,1.0
2025-08-08,85.1932,85.7,84.9501,85.7,26607,85.1883224269978,85.6950934111374,84.9452363452212,85.6950934111374,26608.523419891,0.0,1.0
2025-08-11,85.41,85.7115,85.3015,85.7115,12743,85.4051100145302,85.7065927527269,85.2966162264893,85.7065927527269,12743.7296177574,0.0,1.0
2025-08-12,87.9,87.9,86.015,86.04,15406,87.8949674543638,87.8949674543638,86.0100753764175,86.0350739450905,15406.8820914361,0.0,1.0
2025-08-13,88.7832,88.84,87.4907,88.28,24857,88.7781168884445,88.8349136364696,87.4856908880489,88.2749456981938,24858.4232212663,0.0,1.0
2025-08-14,87.5363,88.08,87.0514,87.71,13491,87.5312882773085,88.0749571488095,87.0464160393265,87.7049783324487,13491.7724455125,0.0,1.0
2025-08-15,86.8127,87.53,86.44,87.53,15196,86.8077297056365,87.524988638003,86.435051043859,87.524988638003,15196.8700676012,0.0,1.0
2025-08-18,87.0091,87.18,86.74,86.74,13260,87.0041184611318,87.1750086765806,86.7350338679353,86.7350338679353,13260.759219294,0.0,1.0
2025-08-19,85.6784,86.85,85.485,86.85,35748,85.6734946478039,86.8450275700966,85.4801057205493,86.8450275700966,35750.0468002505,0.0,1.0
2025-08-20,85.8109,85.87,84.4201,85.4917,13053,85.8059870617709,85.8650836781139,84.4152666893531,85.4868053369537,13053.7473672281,0.0,1.0
2025-08-21,86.4656,86.64,85.23,85.32,36274,86.4606495781801,86.6350395932432,85.2251203200844,85.3151151673073,36276.0769170943,0.0,1.0
2025-08-22,89.3239,89.525,86.83,86.83,16595,89.3187859317047,89.5198744181105,86.8250287151582,86.8250287151582,16595.9501692446,0.0,1.0
2025-08-25,88.7407,89.6199,88.71,89.0,19132,88.7356193217003,89.6147689847933,88.7049210793698,88.994904475977,19133.0954286224,0.0,1.0
2025-08-26,89.7873,89.8,88.85,88.92,32511,89.7821594006279,89.7948586735138,88.8449130639388,88.9149090562233,32512.8614614229,0.0,1.0
2025-08-27,89.92,90.1899,89.24,89.4,23387,89.9148518031444,90.1847363505384,89.234890735238,89.3948815747454,23388.3390544215,0.0,1.0
2025-08-28,90.26,90.56,90.2262,90.27,17809,90.2548323370975,90.5548151611738,90.2210342722516,90.2648317645667,17810.0196784621,0.0,1.0
2025-08-29,89.1622,90.23,88.8201,90.23,18494,89.1570951895276,90.2248340546899,88.8150147758058,90.2248340546899,18495.0588990666,0.0,1.0
2025-09-02,88.6309,88.6309,87.52,87.68,11457,88.6258256080884,88.6258256080884,87.5149892105337,87.6749800500411,11457.6559860823,0.0,1.0
2025-09-03,88.3782,88.85,87.9783,88.58,13492,88.3731400759414,88.8449130639388,87.9732629714477,88.5749285222701,13492.7725027688,0.0,1.0
2025-09-04,89.384,89.42,88.52,88.52,17387,89.3788824907947,89.4148804296838,88.5149319574548,88.5149319574548,17387.9955162794,0.0,1.0
2025-09-05,89.4079,90.17,88.335,90.15,11566,89.4027811224461,90.1648374898746,88.3299425492744,90.1448386349362,11566.6622270252,0.0,1.0
2025-09-08,89.9377,90.04,89.46,89.66,14163,89.9325507897649,90.0348449327749,89.4548781395606,89.6548666889449,14163.8109217844,0.0,1.0
2025-09-09,89.6,89.8,88.71,89.8,21582,89.5948701241296,89.7948586735138,88.7049210793698,89.7948586735138,21583.2357066971,0.0,1.0
2025-09-10,89.1209,90.256,88.76,90.14,12870,89.1157975540797,90.2508325661098,88.7549182167159,90.134839207467,12870.7368893148,0.0,1.0
2025-09-11,90.8869,90.8869,89.09,89.09,14655,90.8816964451424,90.8816964451424,89.0848993231998,89.0848993231998,14655.839091912,0.0,1.0
2025-09-12,90.033,90.46,90.033,90.46,24207,90.0278453335464,90.4548208864817,90.0278453335464,90.4548208864817,24208.3860046342,0.0,1.0
2025-09-15,90.1373,90.425,89.9079,90.425,21862,90.1321393620503,90.4198228903395,89.9027524959066,90.4198228903395,21863.251738477,0.0,1.0
2025-09-16,89.667,89.83,89.0407,89.7743,47186,89.6618662881733,89.8248569559215,89.0356021457766,89.7691601449179,47188.701698462,0.0,1.0
2025-09-17,89.7544,91.2771,89.495,89.63,24617,89.7492612842542,91.271874104991,89.4898761357029,89.6248684065372,24618.4094797406,0.0,1.0
2025-09-18,92.5211,92.67,90.595,90.595,16574,92.5158028821608,92.6646943571774,90.5898131573161,90.5898131573161,16574.9489668611,0.0,1.0
2025-09-19,92.22,92.85,92.22,92.57,16558,92.2147201210629,92.8446840516231,92.2147201210629,92.5647000824852,16558.9480507594,0.0,1.0
2025-09-22,93.0901,93.16,91.65,91.95,17489,93.0901,93.16,91.65,91.95,17489,0.00533,1.0
2025-09-23,92.7506,93.8399,92.65,93.585,19662,92.7506,93.8399,92.65,93.585,19662,0.0,1.0
2025-09-24,91.5452,93.17,91.4901,93.17,36835,91.5452,93.17,91.4901,93.17,36835,0.0,1.0
2025-09-25,90.9347,91.1432,89.89,90.3,52815,90.9347,91.1432,89.89,90.3,52815,0.0,1.0
2025-09-26,91.7193,91.8,90.945,91.57,16184,91.7193,91.8,90.945,91.57,16184,0.0,1.0
2025-09-29,92.1608,92.77,91.8892,92.77,14145,92.1608,92.77,91.8892,92.77,14145,0.0,1.0
2025-09-30,92.1635,92.28,91.5101,92.11,11300,92.1635,92.28,91.5101,92.11,11300,0.0,1.0
2025-10-01,92.4865,92.68,91.68,91.68,17233,92.4865,92.68,91.68,91.68,17233,0.0,1.0
2025-10-02,93.324,93.39,92.235,92.69,24837,93.324,93.39,92.235,92.69,24837,0.0,1.0
2025-10-03,94.011,94.6869,93.785,93.9,11243,94.011,94.6869,93.785,93.9,11243,0.0,1.0
2025-10-06,94.4207,95.68,94.42,95.39,11269,94.4207,95.68,94.42,95.39,11269,0.0,1.0
2025-10-07,93.4135,94.87,92.4823,94.87,21894,93.4135,94.87,92.4823,94.87,21894,0.0,1.0
2025-10-08,94.5923,94.719,93.775,94.1818,15241,94.5923,94.719,93.775,94.1818,15241,0.0,1.0
2025-10-09,94.3857,94.839,94.038866,94.64,17539,94.3857,94.839,94.038866,94.64,17539,0.0,1.0
2025-10-10,91.6781,95.24,91.6781,94.98,14594,91.6781,95.24,91.6781,94.98,14594,0.0,1.0
2025-10-13,94.6012,94.6012,93.497,93.82,11146,94.6012,94.6012,93.497,93.82,11146,0.0,1.0
2025-10-14,96.131,96.8109,93.12,93.12,74437,96.131,96.8109,93.12,93.12,74437,0.0,1.0
2025-10-15,97.1627,97.9424,96.3795,97.61,18024,97.1627,97.9424,96.3795,97.61,18024,0.0,1.0
2025-10-16,94.2659,98.06,94.05,98.06,16098,94.2659,98.06,94.05,98.06,16098,0.0,1.0
2025-10-17,93.0478,93.84,92.6599,93.5524,8683,93.0478,93.84,92.6599,93.5524,8683,0.0,1.0
2025-10-20,95.83,95.88,94.4601,95.19,13993,95.83,95.88,94.4601,95.19,13993,0.0,1.0
2025-10-21,94.5125,95.35,94.3501,95.35,18925,94.5125,95.35,94.3501,95.35,18925,0.0,1.0
2025-10-22,92.5461,94.09,91.09,94.09,20690,92.5461,94.09,91.09,94.09,20690,0.0,1.0
2025-10-23,93.63,94.135,93.33,93.33,11437,93.63,94.135,93.33,93.33,11437,0.0,1.0
2025-10-24,95.3682,96.1199,95.0,95.0,11612,95.3682,96.1199,95.0,95.0,11612,0.0,1.0
2025-10-27,95.3,96.25,95.1091,96.25,10935,95.3,96.25,95.1091,96.25,10935,0.0,1.0
2025-10-28,94.709,95.79,94.5216,95.16,18030,94.709,95.79,94.5216,95.16,18030,0.0,1.0
2025-10-29,93.9681,95.7699,93.37,95.48,11893,93.9681,95.7699,93.37,95.48,11893,0.0,1.0
2025-10-30,93.5785,94.52,93.5,93.59,13534,93.5785,94.52,93.5,93.59,13534,0.0,1.0
2025-10-31,94.0252,94.3895,93.2435,93.71,11931,94.0252,94.3895,93.2435,93.71,11931,0.0,1.0
2025-11-03,93.7703,94.31,92.86,94.31,14211,93.7703,94.31,92.86,94.31,14211,0.0,1.0
2025-11-04,91.798,93.05,91.37,91.59,10254,91.798,93.05,91.37,91.59,10254,0.0,1.0
2025-11-05,93.0587,93.45,91.8301,92.07,13675,93.0587,93.45,91.8301,92.07,13675,0.0,1.0
2025-11-06,90.4062,92.02,90.4062,92.02,11619,90.4062,92.02,90.4062,92.02,11619,0.0,1.0
2025-11-07,91.1468,91.21,88.74,89.23,22805,91.1468,91.21,88.74,89.23,22805,0.0,1.0
2025-11-10,93.08,93.77,92.33,93.57,17854,93.08,93.77,92.33,93.57,17854,0.0,1.0
2025-11-11,92.9197,93.1,92.0,92.73,58670,92.9197,93.1,92.0,92.73,58670,0.0,1.0
2025-11-12,93.0582,94.02,92.6,93.14,24366,93.0582,94.02,92.6,93.14,24366,0.0,1.0
2025-11-13,90.35,92.44,90.102,92.44,20626,90.35,92.44,90.102,92.44,20626,0.0,1.0
2025-11-14,92.1214,92.97,89.73,89.73,38860,92.1214,92.97,89.73,89.73,38860,0.0,1.0
2025-11-17,90.3832,92.3881,90.11,92.12,30575,90.3832,92.3881,90.11,92.12,30575,0.0,1.0
2025-11-18,91.0716,91.71,89.49,89.49,14116,91.0716,91.71,89.49,89.49,14116,0.0,1.0
2025-11-19,91.2841,92.47,91.13,91.51,15096,91.2841,92.47,91.13,91.51,15096,0.0,1.0
2025-11-20,88.6759,93.53,88.62,93.53,16252,88.6759,93.53,88.62,93.53,16252,0.0,1.0
2025-11-21,91.2099,91.7999,88.85,89.19,20046,91.2099,91.7999,88.85,89.19,20046,0.0,1.0
2025-11-24,94.14,94.31,92.335,92.4368,34718,94.14,94.31,92.335,92.4368,34718,0.0,1.0
2025-11-25,96.0033,96.26,94.38,94.38,51936,96.0033,96.26,94.38,94.38,51936,0.0,1.0
2025-11-26,97.02,97.5495,96.0288,96.57,24711,97.02,97.5495,96.0288,96.57,24711,0.0,1.0