date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-24,25.431,25.75,25.26,25.75,20700,22.4571255333942,22.7388220079785,22.3061220940403,22.7388220079785,23441.1879301828,0.0,1.0
2013-10-25,25.57,25.5999,25.451,25.58,22300,22.5798710191849,22.6062745445456,22.4747867543713,22.5887016296734,25253.0671904867,0.0,1.0
2013-10-28,25.5,25.685,25.46,25.56,37300,22.5180567457651,22.681423039803,22.482734303811,22.5710404086963,42239.4352558366,0.0,1.0
2013-10-29,25.65,25.76,25.4799,25.76,29500,22.6505159030932,22.7476526184671,22.5003072186832,22.7476526184671,33406.5238618546,0.0,1.0
2013-10-30,25.511,25.85,25.4,25.85,25700,22.5277704173025,22.8271281128639,22.4297506408798,22.8271281128639,29103.3106186327,0.0,1.0
2013-10-31,25.56,27.04,25.45,26.49,11400,22.5710404086963,23.8779707609996,22.4739036933225,23.3922871841301,12909.6397296659,0.0,1.0
2013-11-01,25.601,25.83,25.45,25.83,33500,22.6072459116993,22.8094668918868,22.4739036933225,22.8094668918868,37936.2220126147,0.0,1.0
2013-11-04,25.72,25.89,25.619,25.89,65400,22.7123301765129,22.862450554818,22.6231410105787,22.862450554818,74060.5647649252,0.0,1.0
2013-11-05,25.74,26.18,25.54,26.18,20300,22.72999139749,23.1185382589855,22.5533791877193,23.1185382589855,22988.2181151067,0.0,1.0
2013-11-06,25.65,25.98,25.63,25.98,32800,22.6505159030932,22.9419260492148,22.6328546821161,22.9419260492148,37143.5248362315,0.0,1.0
2013-11-07,25.14,25.83,25.12,25.83,35100,22.2001547681779,22.8094668918868,22.1824935472008,22.8094668918868,39748.1012729185,0.0,1.0
2013-11-08,25.51,25.51,25.17,25.42,31400,22.5268873562537,22.5268873562537,22.2266465996435,22.4474118618569,35558.1304834656,0.0,1.0
2013-11-11,25.58,25.63,25.51,25.62,44100,22.5887016296734,22.6328546821161,22.5268873562537,22.6240240716276,49939.9221121285,0.0,1.0
2013-11-12,25.53,25.95,25.46,25.95,226300,22.5445485772307,22.9154342177492,22.482734303811,22.9154342177492,256267.672879245,0.0,1.0
2013-11-13,25.915,25.93,25.48,25.63,30600,22.8845270810394,22.8977729967722,22.5003955247881,22.6328546821161,34652.1908533136,0.0,1.0
2013-11-14,26.08,26.0999,25.935,25.99,29900,23.0302321541002,23.0478050689724,22.9021883020164,22.9507566597034,33859.4936769306,0.0,1.0
2013-11-15,26.17,26.29,26.06,26.29,82600,23.109707648497,23.2156749743594,23.0125709331231,23.2156749743594,93538.266813193,0.0,1.0
2013-11-18,25.95,26.31,25.93,26.31,71000,22.9154342177492,23.2333361953365,22.8977729967722,23.2333361953365,80402.1421759892,0.0,1.0
2013-11-19,25.83,26.05,25.815,26.05,18200,22.8094668918868,23.0037403226346,22.796220976154,23.0037403226346,20610.1265859578,0.0,1.0
2013-11-20,25.72,26.09,25.72,26.09,31500,22.7123301765129,23.0390627645887,22.7123301765129,23.0390627645887,35671.3729372346,0.0,1.0
2013-11-21,26.0,26.075,25.8,25.96,132700,22.9595872701919,23.0258168488559,22.7829750604212,22.9242648282378,150272.736151461,0.0,1.0
2013-11-22,26.2,26.33,25.98,26.33,70500,23.1361994799626,23.2509974163136,22.9419260492148,23.2509974163136,79835.9299071442,0.0,1.0
2013-11-25,26.15,26.34,26.14,26.34,316400,23.0920464275199,23.2598280268021,23.0832158170314,23.2598280268021,358299.123725113,0.0,1.0
2013-11-26,26.33,26.41,26.171,26.41,27600,23.2509974163136,23.3216423002219,23.1105907095459,23.3216423002219,31254.9172402436,0.0,1.0
2013-11-27,26.44,26.44,26.34,26.43,36900,23.3481341316875,23.3481341316875,23.2598280268021,23.3393035211989,41786.4654407605,0.0,1.0
2013-11-29,26.45,26.64,26.42,26.64,34900,23.356964742176,23.5247463414582,23.3304729107104,23.5247463414582,39521.6163653806,0.0,1.0
2013-12-02,26.329,26.52,26.321,26.51,33500,23.2501143552647,23.4187790155957,23.2430498668739,23.4099484051072,37936.2220126146,0.0,1.0
2013-12-03,26.13,26.31,26.049,26.31,36600,23.0743852065429,23.2333361953365,23.0028572615857,23.2333361953365,41446.7380794535,0.0,1.0
2013-12-04,26.05,26.25,25.89,26.25,20800,23.0037403226346,23.1803525324053,22.862450554818,23.1803525324053,23554.4303839517,0.0,1.0
2013-12-05,26.07,26.14,26.01,26.14,22100,23.0214015436117,23.0832158170314,22.9684178806804,23.0832158170314,25026.5822829487,0.0,1.0
2013-12-06,26.24,26.33,26.09,26.33,19600,23.1715219219168,23.2509974163136,23.0390627645887,23.2509974163136,22195.5209387237,0.0,1.0
2013-12-09,26.211,26.45,26.21,26.45,38800,23.1459131515,23.356964742176,23.1450300904511,23.356964742176,43938.0720623715,0.0,1.0
2013-12-10,26.25,26.299,26.21,26.27,18100,23.1803525324053,23.2236225237991,23.1450300904511,23.1980137533824,20496.8841321888,0.0,1.0
2013-12-11,25.98,26.32,25.98,26.32,21900,22.9419260492148,23.242166805825,22.9419260492148,23.242166805825,24800.0973754108,0.0,1.0
2013-12-12,25.9199,26.0099,25.88,25.92,16700,22.8888540801787,22.9683295745756,22.8536199443295,22.8889423862836,18911.4897794228,0.0,1.0
2013-12-13,25.99,26.07,25.98,26.0,28800,22.9507566597034,23.0214015436117,22.9419260492148,22.9595872701919,32613.8266854716,0.0,1.0
2013-12-16,26.17,26.22,26.109,26.12,20300,23.109707648497,23.1538607009397,23.0558409245169,23.0655545960543,22988.2181151068,0.0,1.0
2013-12-17,26.11,26.2,26.0,26.2,12900,23.0567239855658,23.1361994799626,22.9595872701919,23.1361994799626,14608.2765362008,0.0,1.0
2013-12-18,26.46,26.46,26.0,26.2,27900,23.3657953526645,23.3657953526645,22.9595872701919,23.1361994799626,31594.6446015507,0.0,1.0
2013-12-19,26.44,26.55,26.38,26.55,19200,23.3481341316875,23.4452708470613,23.2951504687562,23.4452708470613,21742.5511236477,0.0,1.0
2013-12-20,26.49,26.56,26.4499,26.5,40100,23.459399823843,23.5213914428566,23.4238874820938,23.4682557694164,45280.3144145393,0.076,1.0
2013-12-23,26.65,26.7299,26.56,26.69,40400,23.6010949530168,23.671853958148,23.5213914428566,23.6365187353103,45619.0698839749,0.0,1.0
2013-12-24,26.73,26.74,26.67,26.74,17000,23.6719425176038,23.6807984631771,23.6188068441636,23.6807984631771,19196.1432680092,0.0,1.0
2013-12-26,26.88,26.9,26.78,26.8,35000,23.8047817012042,23.822493592351,23.7162222454706,23.7339341366173,39521.4714341366,0.0,1.0
2013-12-27,26.81,27.14,26.8,27.14,34300,23.7427900821907,24.0350362861117,23.7339341366173,24.0350362861117,38731.0420054538,0.0,1.0
2013-12-30,26.89,26.94,26.8,26.94,45600,23.8136376467776,23.8579173746444,23.7339341366173,23.8579173746444,51490.8313541894,0.0,1.0
2013-12-31,27.0,27.0499,26.92,27.0,34500,23.9110530480846,23.9552442164957,23.8402054834977,23.9110530480846,38956.8789850775,0.0,1.0
2014-01-02,26.85,27.02,26.801,27.02,51700,23.7782138644841,23.9287649392313,23.7348197311746,23.9287649392313,58378.8592327104,0.0,1.0
2014-01-03,26.82,26.97,26.811,26.97,74100,23.751646027764,23.8844852113645,23.743675676748,23.8844852113645,83672.6009505579,0.0,1.0
2014-01-06,26.66,26.98,26.62,26.98,74000,23.6099508985902,23.8933411569379,23.5745271162967,23.8933411569379,83559.6824607459,0.0,1.0
2014-01-07,26.83,26.93,26.739,26.93,36900,23.7605019733374,23.849061429071,23.6799128686198,23.849061429071,41666.9227405611,0.0,1.0
2014-01-08,26.78,26.84,26.701,26.84,29100,23.7162222454706,23.7693579189108,23.646260275441,23.7693579189108,32859.2805352392,0.0,1.0
2014-01-09,26.721,26.87,26.56,26.87,31500,23.6639721665877,23.7959257556309,23.5213914428566,23.7959257556309,35569.324290723,0.0,1.0
2014-01-10,26.81,26.82,26.66,26.7,27500,23.7427900821907,23.751646027764,23.6099508985902,23.6453746808837,31052.5846982501,0.0,1.0
2014-01-13,26.26,26.87,26.22,26.87,84100,23.2557130756556,23.7959257556309,23.2202892933622,23.7959257556309,94964.4499317397,0.0,1.0
2014-01-14,26.509,26.539,26.26,26.32,28200,23.4762261204324,23.5027939571525,23.2557130756556,23.3088487490958,31843.0141269329,0.0,1.0
2014-01-15,26.55,26.63,26.5401,26.59,30500,23.5125354972832,23.5833830618701,23.5037681111656,23.5479592795767,34440.1393926047,0.0,1.0
2014-01-16,26.44,26.63,26.4,26.63,57700,23.4151200959762,23.5833830618701,23.3796963136827,23.5833830618701,65153.9686214194,0.0,1.0
2014-01-17,26.289,26.42,26.289,26.37,37400,23.2813953178184,23.3974082048295,23.2813953178184,23.3531284769626,42231.5151896202,0.0,1.0
2014-01-21,26.25,26.43,26.13,26.43,32400,23.2468571300823,23.4062641504028,23.1405857832019,23.4062641504028,36585.5906990292,0.0,1.0
2014-01-22,26.36,26.3699,26.22,26.3,18500,23.3442725313893,23.3530399175069,23.2202892933622,23.2911368579491,20889.9206151864,0.0,1.0
2014-01-23,26.139,26.38,26.0101,26.38,30800,23.1485561342179,23.361984422536,23.0344029957772,23.361984422536,34778.8948620402,0.0,1.0
2014-01-24,25.655,26.0,25.65,25.99,52500,22.7199283684671,23.0254584907481,22.7155003956804,23.0166025451748,59282.2071512048,0.0,1.0
2014-01-27,25.53,25.7201,25.295,25.7,31700,22.6092290488,22.7775805741497,22.4011143278259,22.7597801235472,35795.1612703466,0.0,1.0
2014-01-28,25.69,25.749,25.601,25.64,12600,22.7509241779738,22.8031742568567,22.6721062623709,22.706644450107,14227.7297162892,0.0,1.0
2014-01-29,25.299,25.53,25.271,25.53,31200,22.4046567060553,22.6092290488,22.3798600584499,22.6092290488,35230.5688212874,0.0,1.0
2014-01-30,25.73,25.8,25.49,25.49,16500,22.7863479602673,22.8483395792808,22.5738052665065,22.5738052665065,18631.5508189501,0.0,1.0
2014-01-31,25.43,25.595,25.2701,25.43,19200,22.5206695930663,22.6667926950269,22.3790630233482,22.5206695930663,21680.3500438693,0.0,1.0
2014-02-03,24.76,25.45,24.68,25.45,67300,21.9273212396509,22.5383814842131,21.856473675064,22.5383814842131,75994.1436433541,0.0,1.0
2014-02-04,25.057,25.061,24.8201,24.87,10500,22.1903428231798,22.1938852014092,21.9805454725468,22.0247366409579,11856.441430241,0.0,1.0
2014-02-05,25.04,25.04,24.7001,24.98,61600,22.1752877157051,22.1752877157051,21.8742741256665,22.1221520422649,69557.7897240805,0.0,1.0
2014-02-06,25.541,25.56,25.191,25.191,18700,22.6189705889307,22.6357968855201,22.3090124938629,22.3090124938629,21115.7575948101,0.0,1.0
2014-02-07,25.87,25.87,25.645,25.69,18800,22.9103311982944,22.9103311982944,22.7110724228937,22.7509241779738,21228.6760846219,0.0,1.0
2014-02-10,25.85,25.881,25.765,25.86,42000,22.8926193071477,22.9200727384251,22.8173437697741,22.901475252721,47425.7657209638,0.0,1.0
2014-02-11,26.08,26.13,25.89,25.97,22000,23.0963060553351,23.1405857832019,22.9280430894411,22.998890654028,24842.0677586001,0.0,1.0
2014-02-12,26.0601,26.2,26.0464,26.14,12700,23.0786827236441,23.2025774022154,23.0665500782085,23.1494417287752,14340.648206101,0.0,1.0
2014-02-13,26.2,26.26,25.86,25.86,12800,23.2025774022154,23.2557130756556,22.901475252721,22.901475252721,14453.5666959128,0.0,1.0
2014-02-14,26.34,26.41,26.199,26.28,26000,23.3265606402425,23.3885522592561,23.2016918076581,23.2734249668023,29358.8073510729,0.0,1.0
2014-02-18,26.42,26.49,26.3,26.49,16900,23.3974082048295,23.459399823843,23.2911368579491,23.459399823843,19083.2247781973,0.0,1.0
2014-02-19,26.1801,26.53,26.1801,26.53,73400,23.1849540705244,23.4948236061365,23.1849540705244,23.4948236061365,82882.1715218751,0.0,1.0
2014-02-20,26.35,26.41,26.18,26.18,28000,23.3354165858159,23.3885522592561,23.1848655110687,23.1848655110687,31617.1771473093,0.0,1.0
2014-02-21,26.44,26.54,26.43,26.54,34500,23.4151200959762,23.5036795517098,23.4062641504028,23.5036795517098,38956.8789850775,0.0,1.0
2014-02-24,26.59,26.7199,26.4,26.4,22900,23.5479592795767,23.6629980125747,23.3796963136827,23.3796963136827,25858.3341669065,0.0,1.0
2014-02-25,26.74,26.78,26.58,26.78,16300,23.6807984631771,23.7162222454706,23.5391033340033,23.7162222454706,18405.7138393265,0.0,1.0
2014-02-26,26.92,27.07,26.77,26.77,43400,23.8402054834977,23.9730446670982,23.7073662998972,23.7073662998972,49006.6245783293,0.0,1.0
2014-02-27,27.03,27.21,26.88,27.21,44900,23.9376208848047,24.0970279051253,23.8047817012042,24.0970279051253,50700.4019255066,0.0,1.0
2014-02-28,27.09,27.2,26.9,27.0,27400,23.9907565582449,24.0881719595519,23.822493592351,23.9110530480846,30939.6662084383,0.0,1.0
2014-03-03,26.87,26.97,26.7,26.9,38700,23.7959257556309,23.8844852113645,23.6453746808837,23.822493592351,43699.4555571738,0.0,1.0
2014-03-04,27.2699,27.3,27.2,27.3,17500,24.1500750191097,24.1767314152855,24.0881719595519,24.1767314152855,19760.7357170683,0.0,1.0
2014-03-05,27.31,27.46,27.27,27.46,30200,24.1855873608589,24.3184265444594,24.1501635785654,24.3184265444594,34101.3839231693,0.0,1.0
2014-03-06,27.39,27.43,27.32,27.41,37000,24.2564349254458,24.2918587077393,24.1944433064323,24.2741468165926,41779.841230373,0.0,1.0
2014-03-07,27.33,27.59,27.2901,27.59,28600,24.2032992520056,24.4335538369131,24.1679640291679,24.4335538369131,32294.6880861802,0.0,1.0
2014-03-10,27.2599,27.42,27.131,27.42,10600,24.1412190735363,24.2830027621659,24.0270659350957,24.2830027621659,11969.3599200528,0.0,1.0
2014-03-11,27.1199,27.41,27.061,27.41,11100,24.0172358355092,24.2741468165926,23.9650743160821,24.2741468165926,12533.9523691119,0.0,1.0
2014-03-12,27.059,27.08,26.859,27.08,21700,23.9633031269675,23.9819006126715,23.7861842155002,23.9819006126715,24503.3122891646,0.0,1.0
2014-03-13,26.711,27.25,26.67,27.25,59800,23.6551162210144,24.1324516874187,23.6188068441636,24.1324516874187,67525.2569074675,0.0,1.0
2014-03-14,26.76,26.87,26.75,26.82,26200,23.6985103543239,23.7959257556309,23.6896544087505,23.751646027764,29584.6443306965,0.0,1.0
2014-03-17,26.93,26.9943,26.87,26.91,31700,23.849061429071,23.9060051591078,23.7959257556309,23.8313495379243,35795.1612703466,0.0,1.0
2014-03-18,27.09,27.0999,26.94,27.08,20400,23.9907565582449,23.9995239443625,23.8579173746444,23.9819006126715,23035.371921611,0.0,1.0
2014-03-19,26.91,27.19,26.861,27.19,23800,23.8313495379243,24.0793160139785,23.7879554046148,24.0793160139785,26874.6005752129,0.0,1.0
2014-03-20,26.95,27.0,26.8445,26.93,10600,23.8667733202178,23.9110530480846,23.7733430944188,23.849061429071,11969.3599200528,0.0,1.0
2014-03-21,26.72,27.029,26.72,26.88,10000,23.7339341366173,24.0084021623738,23.7339341366173,23.8760535027048,11258.1419692978,0.08,1.0
2014-03-24,26.45,26.9,26.3002,26.9,20600,23.4941077063446,23.8938184234658,23.3610484498452,23.8938184234658,23191.7724567534,0.0,1.0
2014-03-25,26.24,26.59,26.15,26.59,21600,23.3075760383547,23.6184621516712,23.2276338949305,23.6184621516712,24317.5866536832,0.0,1.0
2014-03-26,26.06,26.4,26.05,26.29,11500,23.1476917515063,23.4496954044422,23.1388092911258,23.3519883402571,12946.8632646924,0.0,1.0
2014-03-27,25.91,26.25,25.8001,26.25,20900,23.0144548457992,23.3164584987352,22.9168366062178,23.3164584987352,23529.5167158323,0.0,1.0
2014-03-28,26.1346,26.28,26.04,26.04,13500,23.2139549059446,23.3431058798766,23.1299268307453,23.1299268307453,15198.4916585519,0.0,1.0
2014-03-31,26.3399,26.4,26.29,26.35,12500,23.3963118175556,23.4496954044422,23.3519883402571,23.4052831025399,14072.6774616222,0.0,1.0
2014-04-01,26.71,26.72,26.32,26.32,26700,23.7250516762368,23.7339341366173,23.3786357213985,23.3786357213985,30059.2390580251,0.0,1.0
2014-04-02,26.9002,26.9197,26.73,26.8,37300,23.8939960726734,23.9113168704153,23.7428165969978,23.8049938196611,41992.8695454806,0.0,1.0
2014-04-03,26.76,26.96,26.65,26.96,67200,23.7694639781392,23.9471131857486,23.671756913954,23.9471131857486,75654.7140336809,0.0,1.0
2014-04-04,26.2698,26.82,26.23,26.8,23500,23.3340457702885,23.822758740422,23.2986935779743,23.8049938196611,26456.6336278498,0.0,1.0
2014-04-07,25.7046,26.21,25.57,26.21,26800,22.8320091095843,23.2809286572133,22.7124511928632,23.2809286572133,30171.820477718,0.0,1.0
2014-04-08,25.95,25.969,25.6774,25.7,25000,23.0499846873211,23.066861362044,22.8078488173494,22.8279231778093,28145.3549232444,0.0,1.0
2014-04-09,26.2451,26.259,25.91,25.91,15800,23.3121060931488,23.3244527130776,23.0144548457992,23.0144548457992,17787.8643114904,0.0,1.0
2014-04-10,25.65,26.32,25.6,26.11,19700,22.783510875907,23.3786357213985,22.7390985740046,23.1921040534086,22178.5396795165,0.0,1.0
2014-04-11,25.2521,25.546,25.24,25.28,34100,22.430077777368,22.6911332879501,22.4193300003077,22.4548598418296,38390.2641153054,0.0,1.0
2014-04-14,25.3102,25.5299,25.2701,25.42,18300,22.4816848721786,22.6768325267375,22.4460662060529,22.5792142871561,20602.3998038149,0.0,1.0
2014-04-15,25.43,25.58,25.05,25.38,18000,22.5880967475366,22.7213336532437,22.2505632530787,22.5436844456343,20264.655544736,0.0,1.0
2014-04-16,25.7798,25.78,25.58,25.59,11000,22.8988052116455,22.8989828608531,22.7213336532437,22.7302161136241,12383.9561662275,0.0,1.0
2014-04-17,25.8,25.9,25.75,25.77,20300,22.916747781614,23.0055723854187,22.8723354797117,22.8901004004726,22854.0281976745,0.0,1.0
2014-04-21,25.89,25.9029,25.7342,25.87,10400,22.9966899250383,23.0081482989291,22.8583011923105,22.9789250042773,11708.4676480696,0.0,1.0
2014-04-22,26.18,26.24,25.95,25.95,31900,23.2542812760719,23.3075760383547,23.0499846873211,23.0499846873211,35913.4728820598,0.0,1.0
2014-04-23,26.0,26.17,26.0,26.17,9100,23.0943969892234,23.2453988156914,23.0943969892234,23.2453988156914,10244.909192061,0.0,1.0
2014-04-24,26.115,26.1799,25.9048,26.11,25800,23.1965452835988,23.2541924514681,23.0098359664014,23.1921040534086,29046.0062807883,0.0,1.0
2014-04-25,25.688,25.95,25.6775,25.95,27900,22.8172642253527,23.0499846873211,22.8079376419533,23.0499846873211,31410.2160943408,0.0,1.0
2014-04-28,25.6099,25.85,25.3,25.67,32300,22.7478922097813,22.9611600835164,22.4726247625905,22.8012757966679,36363.7985608317,0.0,1.0
2014-04-29,25.7473,25.77,25.5517,25.7,17700,22.8699372154089,22.8901004004726,22.6961962903669,22.8279231778093,19926.9112856571,0.0,1.0
2014-04-30,25.8301,25.89,25.65,25.78,16500,22.9434839873592,22.9966899250383,22.783510875907,22.8989828608531,18575.9342493413,0.0,1.0
2014-05-01,25.97,26.0826,25.85,25.85,9400,23.067749608082,23.1677661119661,22.9611600835164,22.9611600835164,10582.6534511399,0.0,1.0
2014-05-02,26.074,26.2,25.97,25.97,10200,23.1601271960389,23.2720461968328,23.067749608082,23.067749608082,11483.3048086837,0.0,1.0
2014-05-05,26.07,26.0999,25.8614,26.01,13400,23.1565742118867,23.1831327684243,22.9712860883501,23.1032794496039,15085.910238859,0.0,1.0
2014-05-06,25.7599,26.0093,25.7536,25.97,14700,22.8811291154883,23.1026576773773,22.8755331654486,23.067749608082,16549.4686948677,0.0,1.0
2014-05-07,25.67,25.88,25.5,25.88,22900,22.8012757966679,22.9878074646578,22.6502739701999,22.9878074646578,25781.1451096919,0.0,1.0
2014-05-08,25.65,25.9614,25.63,25.69,20000,22.783510875907,23.0601106921548,22.765745955146,22.8190407174288,22516.2839385955,0.0,1.0
2014-05-09,25.81,25.8185,25.54,25.54,4500,22.9256302419945,22.9331803333179,22.6858038117218,22.6858038117218,5066.16388618399,0.0,1.0
2014-05-12,26.17,26.1813,25.97,25.97,37100,23.2453988156914,23.2554359959214,23.067749608082,23.067749608082,41767.7067060947,0.0,1.0
2014-05-13,26.09,26.26,26.0699,26.26,14900,23.1743391326477,23.3253409591157,23.1564853872829,23.3253409591157,16774.6315342536,0.0,1.0
2014-05-14,25.8035,26.1,25.79,26.1,19700,22.9198566427472,23.1832215930281,22.9078653212335,23.1832215930281,22178.5396795166,0.0,1.0
2014-05-15,25.62,25.8,25.37,25.8,18200,22.7568634947656,22.916747781614,22.5348019852538,22.916747781614,20489.8183841219,0.0,1.0
2014-05-16,25.81,25.82,25.5562,25.7,22300,22.9256302419945,22.934512702375,22.7001933975381,22.8279231778093,25105.656591534,0.0,1.0
2014-05-19,25.92,25.93,25.7502,25.77,6400,23.0233373061797,23.0322197665601,22.8725131289193,22.8901004004726,7205.21086035055,0.0,1.0
2014-05-20,25.65,25.83,25.59,25.7899,12800,22.783510875907,22.9433951627554,22.7302161136241,22.9077764966297,14410.4217207011,0.0,1.0
2014-05-21,25.96,25.9702,25.67,25.67,32800,23.0588671477015,23.0679272572896,22.8012757966679,22.8012757966679,36926.7056592967,0.0,1.0
2014-05-22,26.09,26.1301,25.89,25.89,16900,23.1743391326477,23.2099577987733,22.9966899250383,22.9966899250383,19026.2599281132,0.0,1.0
2014-05-23,26.31,26.34,26.03,26.03,23900,23.369753261018,23.3964006421594,23.1210443703648,23.1210443703648,26906.9593066217,0.0,1.0
2014-05-27,26.4601,26.49,26.407,26.45,22400,23.5030789913289,23.5296375478665,23.4559131267086,23.4941077063446,25218.2380112269,0.0,1.0
2014-05-28,26.3901,26.46,26.305,26.4,1229100,23.4409017686656,23.5029901667251,23.3653120308278,23.4496954044422,1383738.22944639,0.0,1.0
2014-05-29,26.5,26.5,26.37,26.48,23200,23.538520008247,23.538520008247,23.4230480233008,23.520755087486,26118.8893687707,0.0,1.0
2014-05-30,26.48,26.54,26.41,26.54,93500,23.520755087486,23.5740498497688,23.4585778648227,23.5740498497688,105263.627412934,0.0,1.0
2014-06-02,26.5963,26.6099,26.42,26.42,17900,23.6240581017109,23.6361382478283,23.4674603252032,23.4674603252032,20152.074125043,0.0,1.0
2014-06-03,26.5365,26.55,26.44,26.44,19600,23.5709409886357,23.5829323101493,23.4852252459641,23.4852252459641,22065.9582598236,0.0,1.0
2014-06-04,26.67,26.6852,26.4,26.45,37600,23.689521834715,23.7030231744933,23.4496954044422,23.4941077063446,42330.6138045595,0.0,1.0
2014-06-05,26.82,26.87,26.56,26.58,22600,23.822758740422,23.8671710423244,23.5918147705298,23.6095796912907,25443.4008506129,0.0,1.0
2014-06-06,26.99,26.9945,26.79,26.79,24400,23.97376056689,23.9777576740612,23.7961113592806,23.7961113592806,27469.8664050865,0.0,1.0
2014-06-09,27.02,27.11,26.993,27.01,17300,24.0004079480314,24.0803500914557,23.9764253050042,23.991525487651,19476.5856068851,0.0,1.0
2014-06-10,26.957,27.06,26.91,27.06,98200,23.9444484476345,24.0359377895533,23.9027008838463,24.0359377895533,110554.954138504,0.0,1.0
2014-06-11,26.91,26.95,26.84,26.9397,12500,23.9027008838463,23.9382307253681,23.840523661183,23.9290817911762,14072.6774616222,0.0,1.0
2014-06-12,26.5499,26.95,26.5,26.95,17100,23.5828434855455,23.9382307253681,23.538520008247,23.9382307253681,19251.4227674992,0.0,1.0
2014-06-13,26.57,26.59,26.42,26.55,22500,23.6006972309103,23.6184621516712,23.4674603252032,23.5829323101493,25330.8194309199,0.0,1.0
2014-06-16,26.68,26.68,26.51,26.6,27700,23.6984042950954,23.6984042950954,23.5474024686274,23.6273446120517,31185.0532549548,0.0,1.0
2014-06-17,26.8,26.81,26.59,26.59,46700,23.8049938196611,23.8138762800415,23.6184621516712,23.6184621516712,52575.5229966205,0.0,1.0
2014-06-18,26.9706,26.9706,26.7392,26.84,17900,23.9565285937519,23.9565285937519,23.7509884605478,23.840523661183,20152.074125043,0.0,1.0
2014-06-19,26.91,27.05,26.85,26.99,22300,23.9027008838463,24.0270553291728,23.8494061215634,23.97376056689,25105.6565915339,0.0,1.0
2014-06-20,26.78,26.88,26.7602,26.86,10600,23.8431883992971,23.9322219631481,23.8255597536546,23.9144152503779,11905.6224883233,0.063,1.0
2014-06-23,26.86,26.86,26.71,26.74,21600,23.9144152503779,23.9144152503779,23.7808649046014,23.8075749737567,24260.5137497908,0.0,1.0
2014-06-24,26.76,27.02,26.75,26.89,16300,23.8253816865269,24.0568689525395,23.8164783301418,23.9411253195332,18307.7025056292,0.0,1.0
2014-06-25,27.02,27.02,26.77,26.77,12600,24.0568689525395,24.0568689525395,23.834285042912,23.834285042912,14151.9663540446,0.0,1.0
2014-06-26,27.0016,27.0016,26.82,26.84,14300,24.0404867767909,24.0404867767909,23.8788018248375,23.8966085376077,16061.3586399078,0.0,1.0
2014-06-27,27.14,27.14,26.83,26.83,8600,24.1637092291607,24.1637092291607,23.8877051812226,23.8877051812226,9659.27862260189,0.0,1.0
2014-06-30,27.11,27.3,27.09,27.3,11800,24.1369991600054,24.3061629313223,24.1191924472352,24.3061629313223,13253.4288077561,0.0,1.0
2014-07-01,27.4,27.48,27.23,27.23,20300,24.3951964951733,24.4664233462541,24.2438394366266,24.2438394366266,22800.3902370719,0.0,1.0
2014-07-02,27.39,27.52,27.39,27.52,28000,24.3862931387882,24.5020367717945,24.3862931387882,24.5020367717945,31448.8141200992,0.0,1.0
2014-07-03,27.6308,27.64,27.47,27.47,14600,24.6006859605414,24.6088770484157,24.457519989869,24.457519989869,16398.310219766,0.0,1.0
2014-07-07,27.3909,27.61,27.38,27.61,14900,24.3870944408628,24.5821669792604,24.3773897824031,24.5821669792604,16735.2617996242,0.0,1.0
2014-07-08,27.1265,27.328,27.0602,27.3,18300,24.1516896980408,24.3310923292006,24.0926604452076,24.3061629313223,20554.0463713505,0.0,1.0
2014-07-09,27.43,27.4301,27.15,27.15,32900,24.4219065643286,24.4219955978924,24.1726125855458,24.1726125855458,36952.3565911165,0.0,1.0
2014-07-10,27.17,27.2544,27.0,27.1,27000,24.190419298316,24.2655636262062,24.0390622397693,24.1280958036203,30325.6421872385,0.0,1.0
2014-07-11,27.2016,27.28,27.14,27.28,18400,24.2185539044929,24.2883562185521,24.1637092291607,24.2883562185521,20666.3635646366,0.0,1.0
2014-07-14,27.31,27.38,27.27,27.38,14800,24.3150662877074,24.3773897824031,24.279452862167,24.3773897824031,16622.9446063381,0.0,1.0
2014-07-15,27.18,27.49,27.07,27.49,16700,24.1993226547011,24.4753267026392,24.101385734465,24.4753267026392,18756.9712787734,0.0,1.0
2014-07-16,27.23,27.37,27.22,27.37,26200,24.2438394366266,24.368486426018,24.2349360802415,24.368486426018,29427.10464095,0.0,1.0
2014-07-17,26.98,27.25,26.92,27.19,23000,24.0212555269991,24.2616461493968,23.9678353886885,24.2082260110862,25832.9544557958,0.0,1.0
2014-07-18,27.24,27.24,27.0398,27.1,13400,24.2527427930117,24.2527427930117,24.074497598182,24.1280958036203,15050.5039003332,0.0,1.0
2014-07-21,27.12,27.18,27.03,27.15,31600,24.1459025163905,24.1993226547011,24.0657723089246,24.1726125855458,35492.2330783977,0.0,1.0
2014-07-22,27.21,27.26,27.19,27.26,13500,24.2260327238564,24.2705495057819,24.2082260110862,24.2705495057819,15162.8210936192,0.0,1.0
2014-07-23,27.2126,27.33,27.13,27.33,13800,24.2283475965165,24.3328730004776,24.1548058727756,24.3328730004776,15499.7726734775,0.0,1.0
2014-07-24,27.28,27.33,27.2599,27.26,14100,24.2883562185521,24.3328730004776,24.270460472218,24.2705495057819,15836.7242533357,0.0,1.0
2014-07-25,26.9701,27.21,26.97,27.21,20700,24.0124412041778,24.2260327238564,24.012352170614,24.2260327238564,23249.6590102162,0.0,1.0
2014-07-28,27.01,27.04,26.86,26.96,21700,24.0479655961544,24.0746756653097,23.9144152503779,24.0034488142289,24372.8309430769,0.0,1.0
2014-07-29,26.98,27.17,26.98,27.11,5600,24.0212555269991,24.190419298316,24.0212555269991,24.1369991600054,6289.76282401984,0.0,1.0
2014-07-30,27.08,27.2,26.92,27.2,22200,24.1102890908501,24.2171293674713,23.9678353886885,24.2171293674713,24934.4169095072,0.0,1.0
2014-07-31,26.605,27.12,26.59,27.12,18800,23.6873796625579,24.1459025163905,23.6740246279802,24.1459025163905,21115.6323377809,0.0,1.0
2014-08-01,26.48,26.7299,26.3801,26.56,18200,23.5760877077441,23.7985825838077,23.487143177457,23.6473145588249,20441.7291780645,0.0,1.0
2014-08-04,26.7804,26.81,26.4,26.54,17600,23.8435445335525,23.8698984684524,23.5048608566633,23.6295078460547,19767.8260183481,0.0,1.0
2014-08-05,26.6,26.8,26.5004,26.8,26000,23.6829279843653,23.8609951120673,23.5942505547697,23.8609951120673,29202.4702543778,0.0,1.0
2014-08-06,26.55,26.69,26.4,26.4,11600,23.6384112024398,23.7630581918312,23.5048608566633,23.5048608566633,13028.794421184,0.0,1.0
2014-08-07,26.38,26.82,26.35,26.82,10600,23.4870541438931,23.8788018248375,23.4603440747378,23.8788018248375,11905.6224883233,0.0,1.0
2014-08-08,26.75,26.768,26.4,26.4,6100,23.8164783301418,23.832504371635,23.5048608566633,23.5048608566633,6851.34879045018,0.0,1.0
2014-08-11,26.936,26.9794,26.89,26.89,128400,23.9820807589047,24.020721325616,23.9411253195332,23.9411253195332,144215.276179312,0.0,1.0
2014-08-12,26.8053,26.97,26.77,26.85,133800,23.8657138909514,24.012352170614,23.834285042912,23.9055118939928,150280.40461676,0.0,1.0
2014-08-13,26.9,26.9585,26.77,26.77,35200,23.9500286759183,24.0021133107711,23.834285042912,23.834285042912,39535.6520366961,0.0,1.0
2014-08-14,27.0799,27.0799,26.9224,27.03,8700,24.1102000572862,24.1102000572862,23.9699721942209,24.0657723089246,9771.59581588798,0.0,1.0
2014-08-15,27.07,27.1999,26.9,27.1999,6100,24.101385734465,24.2170403339074,23.9500286759183,24.2170403339074,6851.34879045018,0.0,1.0
2014-08-18,27.32,27.34,27.27,27.27,19100,24.3239696440925,24.3417763568627,24.279452862167,24.279452862167,21452.5839176391,0.0,1.0
2014-08-19,27.539,27.5599,27.42,27.45,16300,24.5189531489262,24.537561163771,24.4130032079435,24.4397132770988,18307.7025056292,0.0,1.0
2014-08-20,27.66,27.676,27.49,27.53,49300,24.6266837611859,24.640929131402,24.4753267026392,24.5109401281796,55372.3762900317,0.0,1.0
2014-08-21,27.61,27.69,27.6,27.69,12700,24.5821669792604,24.6533938303412,24.5732636228753,24.6533938303412,14264.2835473307,0.0,1.0
2014-08-22,27.67,27.72,27.574,27.65,15500,24.635587117571,24.6801038994965,24.550114896274,24.6177804048008,17409.1649593406,0.0,1.0
2014-08-25,27.736,27.83,27.72,27.83,121700,24.6943492697126,24.7780408197326,24.6801038994965,24.7780408197326,136690.024229146,0.0,1.0
2014-08-26,27.77,27.8299,27.73,27.73,68200,24.724620681422,24.7779517861687,24.6890072558816,24.6890072558816,76600.3258210987,0.0,1.0
2014-08-27,27.8,27.86,27.76,27.86,34000,24.7513307505773,24.8047508888879,24.7157173250369,24.8047508888879,38187.8457172633,0.0,1.0
2014-08-28,27.787,27.82,27.65,27.82,29700,24.7397563872766,24.7691374633475,24.6177804048008,24.7691374633475,33358.2064059624,0.0,1.0
2014-08-29,27.74,27.75,27.683,27.7499,84000,24.6979106122667,24.7068139686518,24.6471614808716,24.7067249350879,94346.4423602975,0.0,1.0
2014-09-02,27.84,27.88,27.72,27.88,1280000,24.7869441761177,24.8225576016581,24.6801038994965,24.8225576016581,1437660.07406168,0.0,1.0
2014-09-03,27.76,27.99,27.7478,27.99,153100,24.7157173250369,24.9204945218942,24.7048552302471,24.9204945218942,171957.622920971,0.0,1.0
2014-09-04,27.83,27.95,27.81,27.93,55100,24.7780408197326,24.8848810963538,24.7602341069624,24.8670743835836,61886.7735006237,0.0,1.0
2014-09-05,27.9,27.91,27.7,27.91,55400,24.8403643144283,24.8492676708134,24.6622971867263,24.8492676708134,62223.7250804819,0.0,1.0
2014-09-08,27.81,27.96,27.6942,27.96,18200,24.7602341069624,24.8937844527389,24.6571332400229,24.8937844527389,20441.7291780645,0.0,1.0
2014-09-09,27.55,27.74,27.54,27.74,26600,24.5287468409498,24.6979106122667,24.5198434845647,24.6979106122667,29876.3734140942,0.0,1.0
2014-09-10,27.66,27.67,27.47,27.56,1187400,24.6266837611859,24.635587117571,24.457519989869,24.5376501973349,1333654.35307878,0.0,1.0
2014-09-11,27.7,27.71,27.6001,27.7,25300,24.6622971867263,24.6712005431114,24.5733526564391,24.6622971867263,28416.2499013753,0.0,1.0
2014-09-12,27.614,27.71,27.5431,27.71,22800,24.5857283218144,24.6712005431114,24.5226035250441,24.6712005431114,25608.3200692236,0.0,1.0
2014-09-15,27.4916,27.64,27.44,27.64,13900,24.4767512396608,24.6088770484157,24.4308099207137,24.6088770484157,15612.0898667635,0.0,1.0
2014-09-16,27.61,27.67,27.35,27.4,54500,24.5821669792604,24.635587117571,24.3506797132478,24.3951964951733,61212.8703409073,0.0,1.0
2014-09-17,27.6794,27.71,27.6,27.63,13600,24.643956272573,24.6712005431114,24.5732636228753,24.5999736920306,15275.1382869053,0.0,1.0
2014-09-18,27.73,27.81,27.68,27.81,18600,24.6890072558816,24.7602341069624,24.6444904739561,24.7602341069624,20890.9979512087,0.0,1.0
2014-09-19,27.67,27.83,27.6,27.73,60600,24.6854459133275,24.8281879207772,24.6229962850683,24.7389741661212,67926.7454145808,0.056,1.0
2014-09-22,27.25,27.6,27.2,27.53,42520,24.3107481437721,24.6229962850683,24.2661412664441,24.5605466568091,47660.8121291745,0.0,1.0
2014-09-23,27.03,27.27,27.03,27.27,38977,24.1144778835288,24.3285908947033,24.1144778835288,24.3285908947033,43689.4514195399,0.0,1.0
2014-09-24,27.28,27.29,26.96,27.02,39469,24.337512270169,24.3464336456346,24.0520282552696,24.1055565080632,44240.935887262,0.0,1.0
2014-09-25,26.9186,27.26,26.882,27.26,25013,24.015093760842,24.3196695192377,23.9824415266379,24.3196695192377,28037.1564860546,0.0,1.0
2014-09-26,27.18,27.2,27.0,27.15,35642,24.2482985155129,24.2661412664441,24.087713757132,24.2215343891161,39951.2386149585,0.0,1.0
2014-09-29,27.03,27.14,26.925,27.13,337898,24.1144778835288,24.2126130136505,24.02080344114,24.2036916381849,378751.013565941,0.0,1.0
2014-09-30,26.93,27.12,26.8799,27.12,32388,24.0252641288728,24.1947702627193,23.9805680377901,24.1947702627193,36303.8189849412,0.0,1.0
2014-10-01,26.52,26.9,26.4554,26.9,430415,23.659487734783,23.998500002476,23.6018556492752,23.998500002476,482453.632468923,0.0,1.0
2014-10-02,26.65,26.68,26.23,26.59,35837,23.7754656158359,23.8022297422327,23.4007678462805,23.7219373630422,40169.814775946,0.0,1.0
2014-10-03,27.025,27.08,26.7953,26.89,49871,24.110017195796,24.1590847608569,23.9050932013511,23.9895786270104,55900.5729467089,0.0,1.0
2014-10-06,26.8682,27.19,26.866,27.19,21319,23.9701300284954,24.2572198909785,23.9681673258929,24.2572198909785,23896.5393645783,0.0,1.0
2014-10-07,26.5,26.76,26.5,26.67,71224,23.6416449838518,23.8736007459575,23.6416449838518,23.7933083667671,79835.2230265362,0.0,1.0
2014-10-08,26.8642,26.89,26.36,26.53,46595,23.9665614783091,23.9895786270104,23.5167457273333,23.6684091102486,52228.4934421186,0.0,1.0
2014-10-09,26.2999,26.82,26.28,26.82,35772,23.4631282607851,23.9271289987512,23.4453747236085,23.9271289987512,40096.9560556168,0.0,1.0
2014-10-10,26.0,26.36,26.0,26.31,866868,23.1955762105716,23.5167457273333,23.1955762105716,23.4721388500053,971675.279604731,0.0,1.0
2014-10-13,25.464,26.01,25.46,26.01,37123,22.7173904856152,23.2044975860372,22.7138219354289,23.2044975860372,41611.2965350739,0.0,1.0
2014-10-14,25.598,25.8299,25.56,25.62,52368,22.8369369168543,23.0438236139017,22.803035690085,22.8565639428786,58699.4687107386,0.0,1.0
2014-10-15,25.54,25.601,24.95,25.25,460171,22.7851929391538,22.839613329494,22.2588317866831,22.5264730506513,515807.233732227,0.0,1.0
2014-10-16,25.62,25.69,25.05,25.25,33140,22.8565639428786,22.9190135711378,22.3480455413392,22.5264730506513,37146.7383339803,0.0,1.0
2014-10-17,25.8799,26.07,25.7801,25.89,45089,23.0884304912297,23.2580258388308,22.9993951640829,23.0974410804499,50540.4129372611,0.0,1.0
2014-10-20,26.2,26.2205,25.88,25.88,1427603,23.3740037198837,23.3922925395882,23.0885197049843,23.0885197049843,1600205.04181669,0.0,1.0
2014-10-21,26.68,26.73,26.38,26.38,154609,23.8022297422327,23.8468366195607,23.5345884782646,23.5345884782646,173301.752174965,0.0,1.0
2014-10-22,26.463,26.83,26.4501,26.79,228847,23.6086358946291,23.9360503742168,23.5971273202784,23.9003648723543,256515.378017995,0.0,1.0
2014-10-23,26.83,26.98,26.7299,26.78,33585,23.9360503742168,24.0698710062008,23.8467474058061,23.8914434968887,37645.5403423876,0.0,1.0
2014-10-24,26.83,26.8301,26.67,26.78,31648,23.9360503742168,23.9361395879714,23.7933083667671,23.8914434968887,35474.3504765783,0.0,1.0
2014-10-27,26.87,26.9,26.71,26.75,16945,23.9717358760792,23.998500002476,23.8289938686295,23.8646793704919,18993.7079381199,0.0,1.0
2014-10-28,27.17,27.2,26.9,26.94,43103,24.2393771400473,24.2661412664441,23.998500002476,24.0341855043384,48314.2988053576,0.0,1.0
2014-10-29,27.14,27.2774,26.98,27.24,47904,24.2126130136505,24.3351927125479,24.0698710062008,24.3018267683065,53695.7559792091,0.0,1.0
2014-10-30,27.27,27.3499,27.01,27.06,1333447,24.3285908947033,24.3998726846735,24.0966351325976,24.1412420099257,1494665.26225803,0.0,1.0
2014-10-31,27.532,27.65,27.486,27.54,61571,24.5623309319022,24.6676031623963,24.5212926047604,24.5694680322747,69015.1426059595,0.0,1.0
2014-11-03,27.551,27.62,27.49,27.6,84439,24.5792815452868,24.6408390359995,24.5248611549466,24.6229962850683,94647.9613211516,0.0,1.0
2014-11-04,27.2399,27.51,27.12,27.51,41963,24.3017375545519,24.5427039058779,24.1947702627193,24.5427039058779,47036.4689411229,0.0,1.0
2014-11-05,27.35,27.47,27.2599,27.47,17790,24.3999618984282,24.5070184040154,24.3195803054831,24.5070184040154,19940.8713023992,0.0,1.0
2014-11-06,27.609,27.609,27.38,27.44,32265,24.6310255229873,24.6310255229873,24.426726024825,24.4802542776186,36165.9478680107,0.0,1.0
2014-11-07,27.544,27.62,27.48,27.62,12273,24.5730365824609,24.6408390359995,24.515939779481,24.6408390359995,13756.8473015371,0.0,1.0
2014-11-10,27.542,27.63,27.46,27.62,26782,24.5712523073678,24.6497604114651,24.4980970285498,24.6408390359995,30020.0345823977,0.0,1.0
2014-11-11,27.67,27.67,27.53,27.55,26621,24.6854459133275,24.6854459133275,24.5605466568091,24.5783894077403,29839.5691366593,0.0,1.0
2014-11-12,27.854,27.87,27.6,27.6,110713,24.8495992218946,24.8638734226396,24.6229962850683,24.6229962850683,124098.576981592,0.0,1.0
2014-11-13,27.9583,28.0699,27.894,27.9,39916,24.9426491680009,25.0422117181971,24.8852847237571,24.8906375490364,44741.9797024489,0.0,1.0
2014-11-14,28.1,28.1,27.9649,28.02,29851,25.0690650583485,25.0690650583485,24.9485372758082,24.9976940546237,33460.0870853243,0.0,1.0
2014-11-17,28.0133,28.12,27.9561,28.12,31035,24.9917167330617,25.0869078092797,24.9406864653985,25.0869078092797,34787.2366987048,0.0,1.0
2014-11-18,28.09,28.15,27.97,28.12,91149,25.0601436828829,25.1136719356765,24.9530871772957,25.0869078092797,102169.223065901,0.0,1.0
2014-11-19,28.17,28.2099,28.06,28.17,232981,25.1315146866078,25.1671109747155,25.0333795564861,25.1315146866078,261149.192630931,0.0,1.0
2014-11-20,28.32,28.41,28.14,28.14,34974,25.2653353185918,25.3456276977823,25.1047505602109,25.1047505602109,39202.4751506526,0.0,1.0
2014-11-21,28.38,28.64,28.3601,28.64,29087,25.3188635713854,25.5508193334912,25.3011100342089,25.5508193334912,32603.7168956091,0.0,1.0
2014-11-24,28.69,28.69,28.49,28.49,54371,25.5954262108192,25.5954262108192,25.4169987015071,25.4169987015071,60944.6382002667,0.0,1.0
2014-11-25,28.79,28.88,28.6964,28.75,31205,25.6846399654752,25.7649323446657,25.6011358911172,25.6489544636128,34977.7902749504,0.0,1.0
2014-11-26,28.78,28.99,28.74,28.99,40084,25.6757185900096,25.8630674747873,25.6400330881472,25.8630674747873,44930.2914719151,0.0,1.0
2014-11-28,29.09,29.1599,28.9115,28.99,47268,25.9522812294434,26.0146416439479,25.7930346773823,25.8630674747873,52982.8614233729,0.0,1.0
2014-12-01,28.76,29.08,28.7501,29.08,134524,25.6578758390784,25.9433598539778,25.6490436773675,25.9433598539778,150788.407593252,0.0,1.0
2014-12-02,28.84,28.91,28.7799,28.83,64245,25.7292468428033,25.7916964710625,25.675629376255,25.7203254673376,72012.4382699625,0.0,1.0
2014-12-03,28.9,28.93,28.79,28.87,1020975,25.7827750955969,25.8095392219937,25.6846399654752,25.7560109692001,1144414.33827808,0.0,1.0
2014-12-04,28.84,28.96,28.74,28.96,76428,25.7292468428033,25.8363033483905,25.6400330881472,25.8363033483905,85668.4042664284,0.0,1.0
2014-12-05,28.85,28.94,28.85,28.93,245469,25.7381682182689,25.8184605974593,25.7381682182689,25.8095392219937,275147.034161249,0.0,1.0
2014-12-08,28.62,28.93,28.5586,28.93,105230,25.53297658256,25.8095392219937,25.4781993372011,25.8095392219937,117952.663695979,0.0,1.0
2014-12-09,28.64,28.65,28.26,28.28,120403,25.5508193334912,25.5597407089568,25.2118070657982,25.2296498167294,134960.130827587,0.0,1.0
2014-12-10,28.23,28.67,28.2,28.67,41692,25.1850429394014,25.577583459888,25.1582788130046,25.577583459888,46732.7041225197,0.0,1.0
2014-12-11,28.45,28.71,28.35,28.4,54962,25.3813131996447,25.6132689617504,25.2920994449886,25.3367063223167,61607.0921035673,0.0,1.0
2014-12-12,28.28,28.55,28.28,28.45,107790,25.2296498167294,25.4705269543007,25.2296498167294,25.3813131996447,120822.176373559,0.0,1.0
2014-12-15,28.13,28.5,27.9898,28.5,49586,25.0958291847453,25.4259200769727,24.9707515007176,25.4259200769727,55581.1154806502,0.0,1.0
2014-12-16,27.7163,28.2,27.7163,28.0401,809240,24.7267518817333,25.1582788130046,24.7267518817333,25.0156260193096,907079.859064278,0.0,1.0
2014-12-17,28.1901,28.23,27.75,27.93,33679,25.1494466512936,25.1850429394014,24.7568169170524,24.9174016754332,37750.9052610176,0.0,1.0
2014-12-18,28.63,28.69,28.3898,28.69,72030,25.5418979580256,25.5954262108192,25.3276065193417,25.5954262108192,80738.6711586178,0.0,1.0
2014-12-19,28.6999,28.84,28.51,28.84,107218,25.6899035769999,25.8153101286304,25.5199199641904,25.8153101286304,119780.359197415,0.096,1.0
2014-12-22,28.91,28.9299,28.7825,28.81,57226,25.87796864836,25.8957815703975,25.763840630281,25.7884564773176,63930.9708764504,0.0,1.0
2014-12-23,29.12,29.17,29.0,29.0,683383,26.0659442075491,26.1107002930703,25.9585296022982,25.9585296022982,763452.603195422,0.0,1.0
2014-12-24,29.07,29.1799,29.06,29.12,28069,26.0211881220279,26.1195619980035,26.0122369049236,26.0659442075491,31357.7468551198,0.0,1.0
2014-12-26,29.2001,29.27,29.16,29.26,43775,26.1376434565541,26.2002124641127,26.1017490759661,26.1912612470085,48903.9641092617,0.0,1.0
2014-12-29,29.44,29.46,29.2,29.25,2842041,26.3523831548848,26.3702855890933,26.137553944383,26.1823100299042,3175033.03394747,0.0,1.0
2014-12-30,29.33,29.4499,29.25,29.37,540262,26.2539197667381,26.361244859818,26.1823100299042,26.2897246351551,603562.614679566,0.0,1.0
2014-12-31,29.22,29.52,29.2,29.47,112089,26.1554563785915,26.4239928917187,26.137553944383,26.3792368061975,125222.077282537,0.0,1.0
2015-01-02,28.93,29.53,28.78,29.53,104060,25.8958710825685,26.432944108823,25.7616028260049,26.432944108823,116252.347349167,0.0,1.0
2015-01-05,28.45,28.92,28.3607,28.92,133266,25.466212661565,25.8869198654643,25.3862782928241,25.8869198654643,148880.312529637,0.0,1.0
2015-01-06,28.1599,28.59,27.92,28.59,290288,25.2065378533709,25.5915297010243,24.9917981550402,25.5915297010243,324300.032743561,0.0,1.0
2015-01-07,28.595,28.5999,28.3499,28.57,78248,25.5960053095765,25.6003914059575,25.3766109783515,25.5736272668159,87416.0453140264,0.0,1.0
2015-01-08,29.02,29.05,28.82,28.99,129600,25.9764320365067,26.0032856878194,25.7974076944219,25.949578385194,144784.780092754,0.0,1.0
2015-01-09,28.7,29.21,28.66,29.21,111196,25.689993089171,26.1465051614873,25.654188220754,26.1465051614873,124224.447586373,0.0,1.0
2015-01-12,28.5529,28.7,28.4691,28.7,57385,25.5583206855676,25.689993089171,25.4833094862341,25.689993089171,64108.6003520271,0.0,1.0
2015-01-13,28.57,29.03,28.3625,28.82,108784,25.5736272668159,25.9853832536109,25.3878895119029,25.7974076944219,121529.841956869,0.0,1.0
2015-01-14,28.23,28.32,27.9219,28.19,102787,25.2692858852717,25.3498468392098,24.99349888629,25.2334810168547,114830.19437804,0.0,1.0
2015-01-15,27.86,28.47,27.85,28.47,155029,24.9380908524148,25.4841150957734,24.9291396353105,25.4841150957734,173193.207353392,0.0,1.0
2015-01-16,28.2047,28.2047,27.64,27.84,127209,25.2466393059979,25.2466393059979,24.7411640761215,24.9201884182063,142113.634960025,0.0,1.0
2015-01-20,27.99,28.31,27.79,28.31,2457604,25.0544566747699,25.3408956221056,24.8754323326851,25.3408956221056,2745552.89116569,0.0,1.0
2015-01-21,28.16,28.2375,27.92,27.97,976506,25.206627365542,25.2759992980998,24.9917981550402,25.0365542405614,1090919.80300351,0.0,1.0
2015-01-22,28.68,28.75,28.32,28.35,56165,25.6720906549625,25.7347491746922,25.3498468392098,25.3767004905226,62745.6572060922,0.0,1.0
2015-01-23,28.6599,28.81,28.6,28.81,50603,25.654098708583,25.7884564773176,25.6004809181286,25.7884564773176,56531.9770604448,0.0,1.0
2015-01-26,28.8544,28.8699,28.6,28.75,126890,25.8281998812605,25.842074267772,25.6004809181286,25.7347491746922,141757.258842358,0.0,1.0
2015-01-27,28.6795,28.8299,28.4899,28.68,42230,25.6716430941073,25.8062693993551,25.5019280178109,25.6720906549625,47177.9418465819,0.0,1.0
2015-01-28,28.3286,28.82,28.2999,28.82,31654,25.3575448859195,25.7974076944219,25.3318548928303,25.7974076944219,35362.7888044448,0.0,1.0
2015-01-29,28.67,28.6882,28.2607,28.34,316077,25.6631394378583,25.679430652988,25.2967661217817,25.3677492734183,353110.6399489,0.0,1.0
2015-01-30,28.3,28.73,28.29,28.73,49978,25.3319444050014,25.7168467404837,25.3229931878971,25.7168467404837,55833.7479897814,0.0,1.0
2015-02-02,28.51,28.5484,27.95,28.32,82025,25.5199199641904,25.5542926378707,25.0186518063529,25.3498468392098,91635.5832338594,0.0,1.0
2015-02-03,29.1501,29.16,28.6,28.6,155063,26.0928873710329,26.1017490759661,25.6004809181286,25.6004809181286,173231.191014836,0.0,1.0
2015-02-04,29.3,29.45,28.98,28.98,70700,26.2270661154254,26.361334371989,25.9406271680897,25.9406271680897,78983.6724734394,0.0,1.0
2015-02-05,29.5079,29.52,29.4,29.4,63717,26.4131619190226,26.4239928917187,26.3165782864678,26.3165782864678,71182.4987127317,0.0,1.0
2015-02-06,29.46,29.75,29.3701,29.75,199729,26.3702855890933,26.6298708851163,26.2898141473262,26.6298708851163,223130.550487235,0.0,1.0
2015-02-09,29.35,29.46,29.25,29.46,78034,26.2718222009466,26.3702855890933,26.1823100299042,26.3702855890933,87176.9716802316,0.0,1.0
2015-02-10,29.7,29.75,29.421,29.64,65219,26.5851147995951,26.6298708851163,26.3353758423867,26.5314074969696,72860.4828153498,0.0,1.0
2015-02-11,29.7,29.8,29.57,29.8,31511,26.5851147995951,26.6746269706375,26.4687489772399,26.6746269706375,35203.033993077,0.0,1.0
2015-02-12,30.03,30.03,29.75,29.78,62677,26.880504964035,26.880504964035,26.6298708851163,26.656724536429,70020.6455391479,0.0,1.0
2015-02-13,30.22,30.22,30.0601,30.17,80617,27.0505780890156,27.0505780890156,26.9074481275188,27.0058220034944,90062.6127834689,0.0,1.0
2015-02-17,30.1899,30.32,30.0598,30.32,95617,27.0236349255318,27.140090260058,26.9071795910056,27.140090260058,106820.11047939,0.0,1.0
2015-02-18,30.2,30.31,30.1,30.31,105730,27.0326756548071,27.1311390429537,26.9431634837647,27.1311390429537,118118.015425979,0.0,1.0
2015-02-19,30.2788,30.33,30.2246,30.27,88168,27.1032112455885,27.1490414771622,27.0546956488835,27.0953341745368,98498.3371235955,0.0,1.0
2015-02-20,30.48,30.4899,30.139,30.27,39211,27.2833097337258,27.292171438659,26.9780732304712,27.0953341745368,43805.2161436497,0.0,1.0
2015-02-23,30.44,30.55,30.363,30.55,37451,27.2475048653089,27.3459682534555,27.1785804936062,27.3459682534555,41839.0030806616,0.0,1.0
2015-02-24,30.56,30.59,30.48,30.57,40217,27.3549194705598,27.3817731218725,27.2833097337258,27.363870687664,44929.0856557893,0.0,1.0
2015-02-25,30.75,30.85,30.59,30.64,80727,27.5249925955403,27.6145047665827,27.3817731218725,27.4265292073937,90185.5010999058,0.0,1.0
2015-02-26,30.7,30.774,30.61,30.74,39410,27.4802365100191,27.5464755165905,27.399675556081,27.5160413784361,44027.5322797489,0.0,1.0
2015-02-27,30.6599,30.77,30.63,30.77,50227,27.4443421294311,27.5428950297488,27.4175779902894,27.5428950297488,56111.9224515338,0.0,1.0
2015-03-02,30.98,30.99,30.65,30.65,3266599,27.7308705889379,27.7398218060421,27.4354804244979,27.4354804244979,3649335.01439978,0.0,1.0
2015-03-03,30.91,31.11,30.7199,31.11,630223,27.6682120692082,27.847236411293,27.4980494320566,27.847236411293,704064.03136108,0.0,1.0
2015-03-04,30.7299,30.79,30.62,30.79,238847,27.5070006491608,27.5607974639573,27.4086267731852,27.5607974639573,266831.870145171,0.0,1.0
2015-03-05,30.75,30.89,30.6813,30.89,51795,27.5249925955403,27.6503096349997,27.4634977340342,27.6503096349997,57863.6395440141,0.0,1.0
2015-03-06,30.3799,30.76,30.3201,30.76,69593,27.1937080505124,27.5339438126446,27.140179772229,27.5339438126446,77746.9691434803,0.0,1.0
2015-03-09,30.54,30.56,30.38,30.5,65586,27.3370170363513,27.3549194705598,27.1937975626834,27.3012121679343,73270.4829256434,0.0,1.0
2015-03-10,30.07,30.5,30.05,30.5,96606,26.916309832452,27.3012121679343,26.8984073982435,27.3012121679343,107924.988160807,0.0,1.0
2015-03-11,29.9604,30.18,29.9201,30.18,56100,26.8182044929895,27.0147732205986,26.7821310880594,27.0147732205986,62673.0413827432,0.0,1.0
2015-03-12,30.54,30.5499,30.04,30.04,125730,27.3370170363513,27.3458787412845,26.8894561811392,26.8894561811392,140461.345687207,0.0,1.0
2015-03-13,30.3299,30.5,30.1755,30.5,215037,27.1489519649912,27.3012121679343,27.0107451729017,27.3012121679343,240232.135469179,0.0,1.0
2015-03-16,30.62,30.66,30.45,30.53,90242,27.4086267731852,27.4444316416022,27.2564560824131,27.328065819247,100815.340471685,0.0,1.0
2015-03-17,30.5443,30.61,30.4,30.47,58953,27.3408660597061,27.399675556081,27.2116999968919,27.2743585166216,65860.3174445073,0.0,1.0
2015-03-18,30.7999,30.8799,30.31,30.54,42511,27.5696591688905,27.6412689057244,27.1311390429537,27.3370170363513,47491.8656367522,0.0,1.0
2015-03-19,30.77,30.88,30.67,30.82,75360,27.5428950297488,27.6413584178955,27.4533828587064,27.58765111527,84189.6684243054,0.0,1.0
2015-03-20,31.02,31.06,30.84,30.96,45493,27.8373900724783,27.8732861267304,27.675857828344,27.7835459911002,50694.1511515905,0.079,1.0
2015-03-23,30.99,31.17,30.9704,31.17,99151,27.8104680317893,27.9720002759236,27.7928789652058,27.9720002759236,110486.795349424,0.0,1.0
2015-03-24,30.8448,31.026,30.8307,31.01,62023,27.6801653548543,27.8427744806161,27.6675119957304,27.8284160589153,69114.0029647438,0.0,1.0
2015-03-25,30.34,30.84,30.333,30.8,106088,27.2271571501932,27.675857828344,27.2208753406991,27.639961774092,118216.89287077,0.0,1.0
2015-03-26,30.15,30.2815,30.0117,30.17,54506,27.0566508924959,27.1746591708495,26.9325402849193,27.0745989196219,60737.5948534628,0.0,1.0
2015-03-27,30.33,30.35,30.1,30.21,34936,27.2181831366302,27.2361311637562,27.0117808246808,27.110494973874,38930.1840861663,0.0,1.0
2015-03-30,30.638,30.7,30.39,30.39,100576,27.4945827543711,27.5502216384618,27.2720272180083,27.2720272180083,112074.713609179,0.0,1.0
2015-03-31,30.5341,30.7999,30.47,30.53,90897,27.4013427534513,27.6398720339563,27.3438193265124,27.3976634078905,101289.127057484,0.0,1.0
2015-04-01,30.35,30.5,30.2,30.5,176923,27.2361311637562,27.3707413672015,27.101520960311,27.3707413672015,197150.359488116,0.0,1.0
2015-04-02,30.62,30.68,30.32,30.32,46163,27.4784295299577,27.5322736113358,27.2092091230672,27.2092091230672,51440.7513158259,0.0,1.0
2015-04-06,30.805,30.895,30.52,30.52,97834,27.6444487808735,27.7252149029406,27.3886893943275,27.3886893943275,109019.22457883,0.0,1.0
2015-04-07,30.6,30.89,30.6,30.89,44274,27.4604815028316,27.7207278961591,27.4604815028316,27.7207278961591,49335.7845841232,0.0,1.0
2015-04-08,30.8758,30.887,30.6,30.6,60768,27.7079847968996,27.7180356920902,27.4604815028316,27.4604815028316,67715.5205675566,0.0,1.0
2015-04-09,30.93,30.99,30.7,30.95,60886,27.7566239504112,27.8104680317893,27.5502216384618,27.7745719775372,67847.0113427502,0.0,1.0
2015-04-10,31.01,31.038,30.9,30.94,102593,27.8284160589153,27.8535432968918,27.7297019097221,27.7655979639742,114322.314402109,0.0,1.0
2015-04-13,30.84,31.05,30.82,31.01,71200,27.675857828344,27.8643121131674,27.657909801218,27.8284160589153,79340.1965575637,0.0,1.0
2015-04-14,30.8,30.9,30.6252,30.9,88105,27.639961774092,27.7297019097221,27.4830960170104,27.7297019097221,98177.9215969681,0.0,1.0
2015-04-15,30.8,30.9404,30.8,30.83,84170,27.639961774092,27.7659569245167,27.639961774092,27.666883814781,93793.0385428387,0.0,1.0
2015-04-16,30.84,30.91,30.75,30.78,37303,27.675857828344,27.7386759232852,27.5950917062769,27.6220137469659,41567.799890264,0.0,1.0
2015-04-17,30.41,30.89,30.32,30.89,112791,27.2899752451343,27.7207278961591,27.2092091230672,27.7207278961591,125686.237498935,0.0,1.0
2015-04-20,30.72,30.7284,30.5303,30.67,73086,27.5681696655878,27.5757078369808,27.3979326282974,27.5232995977727,81441.8203034564,0.0,1.0
2015-04-21,30.75,30.8,30.65,30.78,65955,27.5950917062769,27.639961774092,27.5053515706467,27.6220137469659,73495.5430330632,0.0,1.0
2015-04-22,30.79,30.82,30.62,30.76,50721,27.6309877605289,27.657909801218,27.4784295299577,27.6040657198399,56519.8610898341,0.0,1.0
2015-04-23,30.9599,31.04,30.8,30.8,63499,27.7834562509646,27.8553380996044,27.639961774092,27.639961774092,70758.7519832687,0.0,1.0
2015-04-24,31.3099,31.33,31.1841,31.19,84849,28.0975467256702,28.1155844929319,27.9846536350474,27.9899483030496,94549.6676645044,0.0,1.0
2015-04-27,31.03,31.49,31.01,31.49,49584,27.8463640860414,28.2591687099401,27.8284160589153,28.2591687099401,55252.8694678402,0.0,1.0
2015-04-28,30.9201,31.06,30.7501,31.06,57163,27.7477396769838,27.8732861267304,27.5951814464125,27.8732861267304,63698.3659525282,0.0,1.0
2015-04-29,30.7499,30.92,30.58,30.92,47786,27.5950019661413,27.7476499368482,27.4425334757056,27.7476499368482,53249.3066390411,0.0,1.0
2015-04-30,30.35,30.7047,30.25,30.56,245064,27.2361311637562,27.5544394248364,27.146391028126,27.4245854485796,273081.824848073,0.0,1.0
2015-05-01,30.7408,30.75,30.5101,30.58,65296,27.5868356137989,27.5950917062769,27.3798051209001,27.4425334757056,72761.2004834645,0.0,1.0
2015-05-04,30.85,30.99,30.8,30.91,52153,27.6848318419071,27.8104680317893,27.639961774092,27.7386759232852,58115.5796498119,0.0,1.0
2015-05-05,30.53,30.88,30.5,30.88,63766,27.3976634078905,27.7117538825961,27.3707413672015,27.7117538825961,71056.2777203595,0.0,1.0
2015-05-06,30.36,30.634,30.25,30.62,71923,27.2451051773192,27.4909931489459,27.146391028126,27.4784295299577,80145.856137776,0.0,1.0
2015-05-07,30.6,30.63,30.33,30.33,159386,27.4604815028316,27.4874035435207,27.2181831366302,27.2181831366302,177608.378771402,0.0,1.0
2015-05-08,30.84,31.21,30.82,31.21,50790,27.675857828344,28.0078963301757,27.657909801218,28.0078963301757,56596.7497634643,0.0,1.0
2015-05-11,30.74,30.95,30.7251,30.79,66148,27.5861176927139,27.7745719775372,27.572746412505,27.6309877605289,73710.6084535071,0.0,1.0
2015-05-12,30.69,30.79,30.421,30.59,192743,27.5412476248988,27.6309877605289,27.2998466600536,27.4515074892686,214779.0379929,0.0,1.0
2015-05-13,30.5,30.77,30.5,30.71,163039,27.3707413672015,27.6130397334029,27.3707413672015,27.5591956520248,181679.02115939,0.0,1.0
2015-05-14,30.64,30.74,30.45,30.74,47439,27.4963775570837,27.5861176927139,27.3258712993864,27.5861176927139,52862.6346136834,0.0,1.0
2015-05-15,30.836,30.836,30.69,30.71,41557,27.6722682229188,27.6722682229188,27.5412476248988,27.5591956520248,46308.1537688578,0.0,1.0
2015-05-18,31.03,31.0699,30.8558,30.88,49459,27.8463640860414,27.8821704001578,27.6900367697736,27.7117538825961,55113.5783924232,0.0,1.0
2015-05-19,31.03,31.18,30.99,31.18,67117,27.8463640860414,27.9809742894866,27.8104680317893,27.9809742894866,74790.3928701402,0.0,1.0
2015-05-20,31.03,31.1464,30.9,31.03,44615,27.8463640860414,27.9508216039149,27.7297019097221,27.8463640860414,49715.7706378609,0.0,1.0
2015-05-21,31.15,31.21,30.92,30.92,47202,27.9540522487976,28.0078963301757,27.7476499368482,27.7476499368482,52598.5387346925,0.0,1.0
2015-05-22,31.0704,31.19,31.0409,31.12,39947,27.8826191008359,27.9899483030496,27.856145760825,27.9271302081085,44514.0847174859,0.0,1.0
2015-05-26,30.86,31.12,30.8,31.06,100040,27.6938058554701,27.9271302081085,27.639961774092,27.8732861267304,111477.43347779,0.0,1.0
2015-05-27,31.06,31.1042,30.85,30.88,90385,27.8732861267304,27.9129512666789,27.6848318419071,27.7117538825961,100718.590812576,0.0,1.0
2015-05-28,30.99,31.0499,30.9401,31.02,26288,27.8104680317893,27.8642223730318,27.7656877041098,27.8373900724783,29293.4703245117,0.0,1.0
2015-05-29,30.82,31.02,30.7701,30.95,74498,27.657909801218,27.8373900724783,27.6131294735385,27.7745719775372,83015.2522913676,0.0,1.0
2015-06-01,30.86,31.0,30.75,30.96,117175,27.6938058554701,27.8194420453523,27.5950917062769,27.7835459911002,130571.454095962,0.0,1.0
2015-06-02,30.95,31.0899,30.78,30.78,55089,27.7745719775372,27.9001184272838,27.6220137469659,27.6220137469659,61387.2484292082,0.0,1.0
2015-06-03,31.18,31.23,30.94,31.03,336262,27.9809742894866,28.0258443573017,27.7655979639742,27.8463640860414,374706.364815161,0.0,1.0
2015-06-04,30.9686,31.175,30.95,31.01,145121,27.7912636427644,27.9764872827051,27.7745719775372,27.8284160589153,161712.481244806,0.0,1.0
2015-06-05,30.97,31.02,30.8302,30.91,23446,27.7925200046633,27.8373900724783,27.6670632950523,27.7386759232852,26126.5484338291,0.0,1.0
2015-06-08,30.7499,30.95,30.74,30.95,60203,27.5950019661413,27.7745719775372,27.5861176927139,27.7745719775372,67085.9249066712,0.0,1.0
2015-06-09,30.7,30.82,30.516,30.82,40809,27.5502216384618,27.657909801218,27.3850997889023,27.657909801218,45474.635973562,0.0,1.0
2015-06-10,31.02,31.0599,30.8,30.8,40460,27.8373900724783,27.8731963865948,27.639961774092,27.639961774092,45085.7352909976,0.0,1.0
2015-06-11,31.0977,31.21,31.0737,31.21,26599,27.907118157863,28.0078963301757,27.8855805253117,28.0078963301757,29640.0265201493,0.0,1.0
2015-06-12,31.0,31.06,30.94,31.0,115827,27.8194420453523,27.8732861267304,27.7655979639742,27.8194420453523,129069.339138665,0.0,1.0
2015-06-15,30.83,30.88,30.7047,30.82,30350,27.666883814781,27.7117538825961,27.5544394248364,27.657909801218,33819.8731112648,0.0,1.0
2015-06-16,31.01,31.02,30.83,30.83,40807,27.8284160589153,27.8373900724783,27.666883814781,27.666883814781,45472.4073163553,0.0,1.0
2015-06-17,31.1332,31.22,30.94,31.09,101789,27.9389759060117,28.0168703437387,27.7655979639742,27.9002081674195,113426.394205026,0.0,1.0
2015-06-18,31.51,31.578,31.25,31.25,46842,28.2771167370662,28.3381400292947,28.0437923844277,28.0437923844277,52197.3804374914,0.0,1.0
2015-06-19,31.3547,31.49,31.3333,31.49,63136,28.219413829856,28.341184623108,28.2001537043896,28.341184623108,70150.6541254086,0.091,1.0
2015-06-22,31.49,31.65,31.4401,31.65,53355,28.341184623108,28.485185561174,28.2962743305487,28.485185561174,59282.9471436451,0.0,1.0
2015-06-23,31.59,31.67,31.51,31.67,39591,28.4311852093992,28.5031856784322,28.3591847403662,28.5031856784322,43989.7134357428,0.0,1.0
2015-06-24,31.37,31.6,31.3432,31.59,49970,28.2331839195585,28.4401852680284,28.2090637624325,28.4311852093992,55521.8605335573,0.0,1.0
2015-06-25,31.3599,31.57,31.31,31.57,50917,28.2240938603431,28.413185092141,28.1791835677838,28.413185092141,56574.0759012835,0.0,1.0
2015-06-26,31.4566,31.5115,31.35,31.35,41608,28.3111244272867,28.3605347491606,28.2151838023003,28.2151838023003,46230.8099475736,0.0,1.0
2015-06-29,30.73,31.2765,30.71,31.25,52691,27.6571801672947,28.1490333713762,27.6391800500364,28.125183216009,58545.1741719764,0.0,1.0
2015-06-30,30.88,31.02,30.7383,31.02,650993,27.7921810467315,27.9181818675392,27.6646502159568,27.9181818675392,723320.843592596,0.0,1.0
2015-07-01,31.1799,31.2099,31.02,31.18,156944,28.0620928050189,28.0890929809063,27.9181818675392,28.0621828056052,174381.086243318,0.0,1.0
2015-07-02,31.14,31.3799,31.03,31.32,205487,28.0261825710887,28.2420939776014,27.9271819261683,28.1881836264129,228317.401550112,0.0,1.0
2015-07-06,31.0574,31.235,30.86,30.88,915539,27.9518420868121,28.1116831280654,27.7741809294733,27.7921810467315,1017258.92877792,0.0,1.0
2015-07-07,31.2521,31.28,30.6721,31.23,68144,28.1270732283212,28.1521833918964,27.605069827832,28.1071830987508,75715.0623213672,0.0,1.0
2015-07-08,30.6899,31.19,30.65,31.04,74431,27.6210899321919,28.0711828642343,27.5851796982617,27.9361819847975,82700.5723708865,0.0,1.0
2015-07-09,30.82,31.2,30.7864,30.98,123492,27.7381806949568,28.0801829228634,27.7079404979629,27.8821816330227,137212.439483891,0.0,1.0
2015-07-10,31.2659,31.31,31.0565,31.08,86974,28.1394933092294,28.1791835677838,27.9510320815355,27.972182219314,96637.1482498619,0.0,1.0
2015-07-13,31.72,31.72,31.43,31.43,190693,28.5481859715778,28.5481859715778,28.2871842713333,28.2871842713333,211879.730853025,0.0,1.0
2015-07-14,31.74,31.79,31.68,31.79,78648,28.5661860888361,28.6111863819817,28.5121857370613,28.6111863819817,87386.0974033061,0.0,1.0
2015-07-15,31.6606,31.8,31.63,31.8,60833,28.4947256233208,28.6201864406108,28.4671854439157,28.6201864406108,67591.7819059014,0.0,1.0
2015-07-16,31.87,31.88,31.7291,31.78,107604,28.6831868510147,28.6921869096438,28.5563760249303,28.6021863233526,119559.221149748,0.0,1.0
2015-07-17,31.7899,31.91,31.69,31.91,74231,28.6110963813954,28.7191870855312,28.5211857956905,28.7191870855312,82478.3515962875,0.0,1.0
2015-07-20,31.79,31.92,31.74,31.9,142811,28.6111863819817,28.7281871441603,28.5661860888361,28.710187026902,158677.855206281,0.0,1.0
2015-07-21,31.7,31.8,31.61,31.72,59425,28.5301858543196,28.6201864406108,28.4491853266575,28.5481859715778,66027.3476527244,0.0,1.0
2015-07-22,31.7983,31.8474,31.595,31.6,40994,28.6186564306439,28.6628467185128,28.4356852387138,28.4401852680284,45548.5921695546,0.0,1.0
2015-07-23,31.59,32.0,31.57,31.87,47363,28.4311852093992,28.8001876131933,28.413185092141,28.6831868510147,52625.2127366595,0.0,1.0
2015-07-24,31.5255,32.03,31.4901,32.03,75786,28.3731348312414,28.8271877890806,28.3412746236943,28.8271877890806,84206.1181187946,0.0,1.0
2015-07-27,31.21,31.73,31.1931,31.73,65477,28.0891829814926,28.5571860302069,28.0739728824093,28.5571860302069,72751.7482920897,0.0,1.0
2015-07-28,31.53,31.59,31.22,31.38,72111,28.3771848576245,28.4311852093992,28.0981830401217,28.2421839781876,80122.8113855383,0.0,1.0
2015-07-29,31.85,31.86,31.54,31.59,64001,28.6651867337564,28.6741867923855,28.3861849162536,28.4311852093992,71111.7589755494,0.0,1.0
2015-07-30,31.99,32.01,31.7,31.86,40044,28.7911875545641,28.8091876718224,28.5301858543196,28.6741867923855,44493.0434902095,0.0,1.0
2015-07-31,32.11,32.2199,31.949,32.12,58773,28.8991882581136,28.9980989024477,28.7542873141847,28.9081883167427,65302.9079275318,0.0,1.0
2015-08-03,31.94,32.15,31.76,32.15,338896,28.7461872614185,28.9351884926301,28.5841862060943,28.9351884926301,376548.658142494,0.0,1.0
2015-08-04,32.09,32.18,31.95,31.95,92054,28.8811881408554,28.9621886685175,28.7551873200476,28.7551873200476,102281.555924676,0.0,1.0
2015-08-05,31.87,32.1544,31.8,32.13,54882,28.6831868510147,28.9391485184269,28.6201864406108,28.9171883753719,60979.6027577084,0.0,1.0
2015-08-06,31.39,31.9,31.04,31.9,85559,28.2511840368168,28.710187026902,27.9361819847975,28.710187026902,95064.9362695742,0.0,1.0
2015-08-07,31.45,31.45,31.14,31.29,66095,28.3051843885915,28.3051843885915,28.0261825710887,28.1611834505255,73438.4104856007,0.0,1.0
2015-08-10,31.63,31.695,31.5,31.5,39774,28.4671854439157,28.525685825005,28.3501846817371,28.3501846817371,44193.0454445009,0.0,1.0
2015-08-11,31.28,31.4899,31.14,31.19,88378,28.1521833918964,28.3410946225217,28.0261825710887,28.0711828642343,98197.1380875471,0.0,1.0
2015-08-12,31.11,31.19,30.334,30.334,108633,27.9991823952013,28.0711828642343,27.3007778455814,27.3007778455814,120702.54703506,0.0,1.0
2015-08-13,31.36,31.57,31.1401,31.19,66217,28.2241838609294,28.413185092141,28.026272571675,28.0711828642343,73573.9651581061,0.0,1.0
2015-08-14,31.3701,31.45,31.2501,31.36,128228,28.2332739201448,28.3051843885915,28.1252732165953,28.2241838609294,142474.627426396,0.0,1.0
2015-08-17,31.68,31.68,31.25,31.27,48463,28.5121857370613,28.5121857370613,28.125183216009,28.1431833332673,53847.4269969539,0.0,1.0
2015-08-18,31.69,31.8099,31.6201,31.71,71314,28.5211857956905,28.6290964986536,28.4582753858729,28.5391859129487,79237.2615987612,0.0,1.0
2015-08-19,31.6114,31.7808,31.423,31.66,44001,28.4504453348655,28.6029063280429,28.2808842302929,28.4941856198031,48889.6815156505,0.0,1.0
2015-08-20,30.7,31.47,30.7,31.47,80904,27.6301799914073,28.3231845058498,27.6301799914073,28.3231845058498,89892.7477407828,0.0,1.0
2015-08-21,29.8299,30.49,29.71,30.31,394333,26.8470848900873,27.4411787601957,26.7391741871241,27.2791777048715,438144.923549715,0.0,1.0
2015-08-24,28.66,29.5399,23.5,26.34,500719,25.7941680310662,26.5860831898427,21.1501377784388,23.7061544291097,556350.820182155,0.0,1.0
2015-08-25,28.46,30.38,28.46,30.38,400503,25.6141668584838,27.3421781152754,25.6141668584838,27.3421781152754,445000.434446093,0.0,1.0
2015-08-26,29.4594,29.5,28.56,29.02,133929,26.5136327178783,26.5501729559125,25.704167444775,26.1181701417146,148809.03060634,0.0,1.0
2015-08-27,30.15,30.26,29.7408,29.99,190040,27.1351767668055,27.2341774117259,26.7668943677018,26.9911758287396,211154.180023959,0.0,1.0
2015-08-28,30.2,30.38,30.08,30.11,138745,27.1801770599511,27.3421781152754,27.0721763564017,27.099176532289,154160.106858684,0.0,1.0
2015-08-31,30.0899,30.29,29.9201,30.17,391422,27.0810864144445,27.2611775876133,26.928265418922,27.1531768840638,434910.500175426,0.0,1.0
2015-09-01,29.28,29.729,29.15,29.41,724795,26.3521716660718,26.7562742985195,26.2351709038932,26.4691724282504,805322.53162737,0.0,1.0
2015-09-02,29.7999,29.7999,29.39,29.66,209092,26.8200847141999,26.8200847141999,26.4511723109922,26.6941738939785,232322.931012259,0.0,1.0
2015-09-03,29.93,30.1956,29.82,29.96,98746,26.9371754769648,27.1762170341543,26.8381748320445,26.9641756528522,109717.063042759,0.0,1.0
2015-09-04,29.58,29.746,29.45,29.57,93046,26.6221734249455,26.771574398189,26.5051726627669,26.6131733663164,103383.770966687,0.0,1.0
2015-09-08,30.288,30.3,29.95,30.1,612780,27.2593775758874,27.2701776462424,26.9551755942231,27.0901764736599,680862.231293841,0.0,1.0
2015-09-09,29.97,30.6399,29.91,30.52,59340,26.9731757114813,27.5760896390463,26.9191753597066,27.4681789360831,65932.9038235199,0.0,1.0
2015-09-10,29.978,30.16,29.84,29.88,65367,26.9803757583846,27.1441768254347,26.8561749493027,26.8921751838192,72629.5268660604,0.0,1.0
2015-09-11,30.18,30.18,29.8401,29.89,44521,27.1621769426929,27.1621769426929,26.856264949889,26.9011752424483,49467.4555296078,0.0,1.0
2015-09-14,30.04,30.21,29.95,30.21,369957,27.0361761218852,27.1891771185803,26.9551755942231,27.1891771185803,411060.655541589,0.0,1.0
2015-09-15,30.32,30.41,29.96,30.1,133291,27.2881777635006,27.3691782911627,26.9641756528522,27.0901764736599,148100.146335369,0.0,1.0
2015-09-16,30.71,30.7299,30.34,30.42,81625,27.6391800500364,27.6570901667084,27.3061778807589,27.3781783497918,90693.8536332122,0.0,1.0
2015-09-17,30.79,31.185,30.7,30.7,40705,27.7111805190694,28.0666828349197,27.6301799914073,27.6301799914073,45227.4831502591,0.0,1.0
2015-09-18,30.21,30.56,30.14,30.36,45785,27.284577740049,27.6006850624262,27.2213562755735,27.4200523067821,50694.0170809298,0.106,1.0
2015-09-21,30.36,30.5808,30.18,30.35,467842,27.4200523067821,27.6194708690132,27.2574828267024,27.4110206689999,518003.502002323,0.0,1.0
2015-09-22,30.0,30.09,29.804,30.03,135186,27.0949133466226,27.1761980866625,26.9178932460913,27.1220082599692,149680.493460797,0.0,1.0
2015-09-23,29.93,30.0799,29.81,30.05,171170,27.0316918821472,27.1670761325025,26.9233122287607,27.1400715355337,189522.658157535,0.0,1.0
2015-09-24,29.8,29.8499,29.4301,29.71,61514,26.9142805909785,26.9593484635117,26.5802003094146,26.8329958509386,68109.463071231,0.0,1.0
2015-09-25,29.79,30.14,29.65,30.14,64921,26.9052489531963,27.2213562755735,26.7788060242453,27.2213562755735,71881.7578445133,0.0,1.0
2015-09-28,28.87,29.64,28.85,29.63,95109,26.0743382772332,26.7697743864631,26.0562750016687,26.7607427486809,105306.481829205,0.0,1.0
2015-09-29,28.81,29.0204,28.59,28.94,68506,26.0201484505399,26.2101741094776,25.8214524193314,26.1375597417086,75851.1375810021,0.0,1.0
2015-09-30,29.4899,29.5099,29.07,29.12,79409,26.6342095033522,26.6522727789166,26.2549710328773,26.3001292217884,87923.1451868419,0.0,1.0
2015-10-01,29.59,29.616,29.1801,29.53,68334,26.7246161975521,26.7480984557858,26.3544093648594,26.6704263708589,75660.6959311621,0.0,1.0
2015-10-02,29.999,30.01,29.17,29.28,54968,27.0940101828444,27.1039449844048,26.3452874106994,26.4446354263037,60861.6081883706,0.0,1.0
2015-10-05,30.541,30.6,30.2401,30.26,185349,27.58352495064,27.6368116135551,27.3117629697734,27.32973592896,205221.914861489,0.0,1.0
2015-10-06,30.32,30.6,30.21,30.51,40249,27.3839257556533,27.6368116135551,27.284577740049,27.5555268735152,44564.4532814315,0.0,1.0
2015-10-07,30.4409,30.5399,30.19,30.41,128989,27.4931182564401,27.582531470484,27.2665144644846,27.4652104956931,142819.057972088,0.0,1.0
2015-10-08,30.81,30.87,30.382,30.39,65341,27.8264760069814,27.8806658336747,27.4399219099029,27.4471472201287,72346.789780169,0.0,1.0
2015-10-09,30.8335,30.88,30.6501,30.81,145627,27.8477003557696,27.8896974714569,27.6820601188439,27.8264760069814,161240.965937416,0.0,1.0
2015-10-12,30.92,31.04,30.81,30.81,89850,27.9258240225857,28.0342036759722,27.8264760069814,27.8264760069814,99483.6176634606,0.0,1.0
2015-10-13,30.76,31.07,30.7439,30.79,82853,27.7813178180704,28.0612985893188,27.766776881241,27.808412731417,91736.4070592176,0.0,1.0
2015-10-14,30.44,30.87,30.4,30.81,52282,27.4923054090397,27.8806658336747,27.4561788579109,27.8264760069814,57887.6182379639,0.0,1.0
2015-10-15,30.86,30.86,30.37,30.55,35354,27.8716341958925,27.8716341958925,27.4290839445643,27.591653424644,39144.6167932552,0.0,1.0
2015-10-16,30.9801,31.0,30.84,30.89,44162,27.9801041656568,27.9980771248434,27.853570920328,27.8987291092391,48897.0008152893,0.0,1.0
2015-10-19,31.12,31.155,30.91,30.91,152526,28.1064567782299,28.1380675104676,27.9167923848035,27.9167923848035,168879.669090005,0.0,1.0
2015-10-20,31.09,31.2499,31.0001,31.08,149577,28.0793618648832,28.2237777530207,27.9981674412212,28.070330227101,165614.480570367,0.0,1.0
2015-10-21,30.87,31.23,30.84,31.15,53741,27.8806658336747,28.2058047938341,27.853570920328,28.1335516915765,59503.0506049197,0.0,1.0
2015-10-22,31.22,31.268,31.009,31.05,139020,28.1967731560519,28.2401250174065,28.0062055988474,28.0432353137544,153925.570701996,0.0,1.0
2015-10-23,31.3,31.61,31.1501,31.61,132509,28.2690262583096,28.549007029558,28.1336420079543,28.549007029558,146716.46848044,0.0,1.0
2015-10-26,31.56,31.6,31.285,31.31,720700,28.503848840647,28.5399753917758,28.2554788016363,28.2780578960918,797972.657207079,0.0,1.0
2015-10-27,31.34,31.46,31.2021,31.46,55882,28.3051528094384,28.4135324628249,28.1806065244218,28.4135324628249,61873.6062578688,0.0,1.0
2015-10-28,31.69,31.7,31.31,31.46,208253,28.6212601318157,28.6302917695979,28.2780578960918,28.4135324628249,230581.656419239,0.0,1.0
2015-10-29,31.74,31.78,31.49,31.63,70858,28.6664183207267,28.7025448718556,28.4406273761715,28.5670703051224,78455.3164206733,0.0,1.0
2015-10-30,31.82,31.9725,31.66,31.84,129861,28.7386714229844,28.8764038991631,28.5941652184691,28.7567346985488,143784.552848021,0.0,1.0
2015-11-02,32.0,32.05,31.7,32.05,591213,28.9012409030641,28.9463990919752,28.6302917695979,28.9463990919752,654602.204225571,0.0,1.0
2015-11-03,32.11,32.1885,31.928,31.95,300283,29.0005889186684,29.0714872752587,28.8362131110322,28.8560827141531,332479.011272531,0.0,1.0
2015-11-04,31.91,32.21,31.75,32.19,121176,28.8199561630243,29.0909052964905,28.6754499585089,29.0728420209261,134168.35675,0.0,1.0
2015-11-05,32.0,32.03,31.75,31.9,68571,28.9012409030641,28.9283358164107,28.6754499585089,28.810924525242,75923.1068091393,0.0,1.0
2015-11-06,31.96,32.03,31.8,31.92,66081,28.8651143519353,28.9283358164107,28.72060814742,28.8289878008065,73166.1317620383,0.0,1.0
2015-11-09,31.57,31.89,31.34,31.89,431726,28.5128804784292,28.8018928874598,28.3051528094384,28.8018928874598,478015.184411521,0.0,1.0
2015-11-10,31.75,31.8,31.473,31.49,672070,28.6754499585089,28.72060814742,28.4252735919418,28.4406273761715,744128.602371531,0.0,1.0
2015-11-11,31.62,31.888,31.56,31.81,56931,28.5580386673402,28.8000865599034,28.503848840647,28.7296397852022,63035.0788781133,0.0,1.0
2015-11-12,31.28,31.5899,31.28,31.46,50908,28.2509629827452,28.5308534376158,28.2509629827452,28.4135324628249,56366.2994770334,0.0,1.0
2015-11-13,30.47,31.153,30.45,31.12,156431,27.5194003223864,28.1362611829111,27.501337046822,28.1064567782299,173203.358872708,0.0,1.0
2015-11-16,30.83,30.83,30.3,30.45,467458,27.8445392825458,27.8445392825458,27.3658624800888,27.501337046822,517578.329946867,0.0,1.0
2015-11-17,30.84,31.11,30.73,30.99,366310,27.853570920328,28.0974251404477,27.7542229047238,27.9890454870612,405585.353214272,0.0,1.0
2015-11-18,31.36,31.37,30.882,30.95,126724,28.3232160850028,28.332247722785,27.8915037990133,27.9529189359323,140311.207176231,0.0,1.0
2015-11-19,31.3586,31.46,31.31,31.31,39598,28.3219516557133,28.4135324628249,28.2780578960918,28.2780578960918,43843.6537811655,0.0,1.0
2015-11-20,31.72,31.72,31.52,31.52,62042,28.6483550451623,28.6483550451623,28.4677222895182,28.4677222895182,68694.0746474839,0.0,1.0
2015-11-23,31.845,31.9499,31.73,31.73,87548,28.7612505174399,28.8559923977753,28.6573866829445,28.6573866829445,96934.7997685103,0.0,1.0
2015-11-24,31.79,31.8799,31.48,31.61,72450,28.7115765096378,28.7927709332998,28.4315957383893,28.549007029558,80218.0089005866,0.0,1.0
2015-11-25,31.97,32.0322,31.7701,31.83,51372,28.8741459897175,28.9303227767228,28.6936035504512,28.7477030607666,56880.0490440434,0.0,1.0
2015-11-27,31.8927,32.05,31.84,31.97,24844,28.804331429661,28.9463990919752,28.7567346985488,28.8741459897175,27507.7462129217,0.0,1.0
2015-11-30,31.63,32.03,31.569,32.03,105813,28.5670703051224,28.9283358164107,28.511977314651,28.9283358164107,117158.152875056,0.0,1.0
2015-12-01,31.928,31.93,31.7,31.8,71129,28.8362131110322,28.8380194385887,28.6302917695979,28.72060814742,78755.3727410606,0.0,1.0
2015-12-02,31.68,31.9796,31.6399,31.92,53789,28.6122284940335,28.8828163619884,28.5760116265268,28.8289878008065,59556.1971118517,0.0,1.0
2015-12-03,31.18,31.79,31.07,31.79,50490,28.1606466049231,28.7115765096378,28.0612985893188,28.7115765096378,55903.4819791667,0.0,1.0
2015-12-04,31.73,31.7899,31.25,31.25,48466,28.6573866829445,28.7114861932599,28.2238680693986,28.2238680693986,53662.4709368646,0.0,1.0
2015-12-07,31.59,31.72,31.4395,31.72,46736,28.5309437539936,28.6483550451623,28.3950176053714,28.6483550451623,51746.9822495214,0.0,1.0
2015-12-08,31.48,31.6399,31.24,31.31,45650,28.4315957383893,28.5760116265268,28.2148364316163,28.2780578960918,50544.5425301834,0.0,1.0
2015-12-09,31.12,31.689,31.0,31.41,83828,28.1064567782299,28.6203569680375,27.9980771248434,28.3683742739139,92815.9454812751,0.0,1.0
2015-12-10,31.23,31.42,31.12,31.18,73828,28.2058047938341,28.3774059116961,28.1064567782299,28.1606466049231,81743.7565370949,0.0,1.0
2015-12-11,30.55,30.94,30.48,30.85,145830,27.591653424644,27.9438872981501,27.5284319601686,27.8626025581103,161465.731372982,0.0,1.0
2015-12-14,30.58,30.694,30.2398,30.57,65255,27.6187483379906,27.7217090087078,27.3114920206399,27.6097167002084,72251.5689552491,0.0,1.0
2015-12-15,30.81,31.08,30.81,30.88,123646,27.8264760069814,28.070330227101,27.8264760069814,27.8896974714569,136903.187419213,0.0,1.0
2015-12-16,31.35,31.3801,30.93,31.02,30891,28.3141844472206,28.3413696769451,27.9348556603679,28.0161404004078,34203.0988674676,0.0,1.0
2015-12-17,30.87,31.47,30.87,31.44,54899,27.8806658336747,28.4225641006071,27.8806658336747,28.3954691872605,60785.2100846557,0.0,1.0
2015-12-18,30.3,30.645,30.29,30.63,69822,27.4615978405802,27.7742794001512,27.4525346069695,27.7606845497351,77038.7292204008,0.106,1.0
2015-12-21,30.41,30.46,30.21,30.46,228390,27.5612934102985,27.6066095783523,27.3800287380835,27.6066095783523,251996.15259728,0.0,1.0
2015-12-22,30.61,30.73,30.4199,30.55,274410,27.7425580825136,27.8513168858426,27.5702660115732,27.6881786808491,302772.731880641,0.0,1.0
2015-12-23,30.85,30.87,30.6864,30.81,56520,27.9600756891716,27.9782021563931,27.8118011872997,27.9238227547286,62361.8483506209,0.0,1.0
2015-12-24,30.82,30.8551,30.756,30.82,14632,27.9328859883394,27.9646979383131,27.8748812932306,27.9328859883394,16144.3482849661,0.0,1.0
2015-12-28,30.84,30.84,30.6,30.78,41490,27.9510124555609,27.9510124555609,27.7334948489028,27.8966330538964,45778.3632000576,0.0,1.0
2015-12-29,31.17,31.21,30.95,30.95,76310,28.2500991647157,28.2863520991587,28.0507080252792,28.0507080252792,84197.3221450084,0.0,1.0
2015-12-30,30.92,31.13,30.92,31.11,468812,28.0235183244469,28.2138462302727,28.0235183244469,28.1957197630512,517267.920186681,0.0,1.0
2015-12-31,30.68,30.97,30.68,30.83,32250,27.8060007177888,28.0688344925007,27.8060007177888,27.9419492219501,35583.3264208691,0.0,1.0
2016-01-04,30.14,30.26,29.81,30.25,210934,27.3165861028082,27.4253449061372,27.0174993936534,27.4162816725265,232735.918612701,0.0,1.0
2016-01-05,30.06,30.272,29.91,30.2,90919,27.2440802339222,27.4362207864701,27.1081317297609,27.3709655044727,100316.293173922,0.0,1.0
2016-01-06,29.71,29.91,29.39,29.63,140905,26.9268670575458,27.1081317297609,26.6368435820018,26.8543611886598,155468.794087831,0.0,1.0
2016-01-07,29.099,29.577,28.717,28.717,372581,26.3731034839289,26.8063260505228,26.0268879599981,26.0268879599981,411090.584223684,0.0,1.0
2016-01-08,28.75,29.4055,28.7,29.36,79198,26.0567966309136,26.6508915940984,26.0114804628598,26.6096538811695,87383.8228179841,0.0,1.0
2016-01-11,29.0,29.08,28.545,28.95,420986,26.2833774711824,26.3558833400684,25.8710003418932,26.2380613031286,464498.674623752,0.0,1.0
2016-01-12,29.26,29.4317,28.9,29.22,264972,26.519021545062,26.6746372661586,26.1927451350749,26.482768610619,292359.230027613,0.0,1.0
2016-01-13,28.26,29.38,28.2,29.38,192275,25.6126981839867,26.627780348391,25.5583187823222,26.627780348391,212148.343800701,0.0,1.0
2016-01-14,28.45,28.6985,27.78,28.31,856634,25.784899622591,26.0101209778182,25.1776629706706,25.6580143520405,945174.798301234,0.0,1.0
2016-01-15,27.9,28.04,27.524,27.85,165948,25.2864217739996,25.4133070445502,24.9456441902353,25.2411056059459,183100.212492725,0.0,1.0
2016-01-19,27.96,28.25,27.6601,28.16,487116,25.3408011756641,25.603634950376,25.0689947996777,25.5220658478792,537463.802568313,0.0,1.0
2016-01-20,27.7,27.94,26.82,27.6,162803,25.1051571017846,25.3226747084426,24.3075925440384,25.0145247656771,179630.148567341,0.0,1.0
2016-01-21,28.03,28.344,27.66,27.8,152908,25.4042438109394,25.688829346317,25.0689041673416,25.1957894378921,168712.411670147,0.0,1.0
2016-01-22,28.57,28.642,28.39,28.44,87832,25.8936584259201,25.9589137079175,25.7305202209265,25.7758363889803,96910.2240681478,0.0,1.0
2016-01-25,28.2,28.57,28.1644,28.52,273045,25.5583187823222,25.8936584259201,25.5260536706679,25.8483422578663,301266.646901898,0.0,1.0
2016-01-26,28.62,28.6703,28.2264,28.3,131600,25.9389745939738,25.9845626590359,25.5822457190546,25.6489511184297,145202.038976322,0.0,1.0
2016-01-27,28.23,28.75,28.1,28.59,42731,25.5855084831545,26.0567966309136,25.4676864462147,25.9117848931416,47147.6316679118,0.0,1.0
2016-01-28,28.4999,28.61,28.075,28.54,38839,25.8301251583087,25.9299113603631,25.4450283621878,25.8664687250878,42853.3586003142,0.0,1.0
2016-01-29,28.92,28.92,28.31,28.31,57935,26.2108716022964,26.2108716022964,25.6580143520405,25.6580143520405,63923.1012773038,0.0,1.0
2016-02-01,29.05,29.1591,28.6136,28.75,306336,26.3286936392362,26.4275735179295,25.9331741244629,26.0567966309136,337998.569998863,0.0,1.0
2016-02-02,28.46,29.0399,28.34,28.84,1199343,25.7939628562018,26.3195397732893,25.6852040528727,26.1383657334104,1323305.84370804,0.0,1.0
2016-02-03,28.38,28.674,27.87,28.66,75592,25.7214569873158,25.9879160554719,25.2592320731674,25.9752275284168,83405.1104125994,0.0,1.0
2016-02-04,28.29,28.41,28.07,28.26,159934,25.639887884819,25.748646688148,25.4404967453824,25.6126981839867,176464.611714582,0.0,1.0
2016-02-05,27.38,28.14,27.3,28.14,68328,24.8151336262405,25.5039393806577,24.7426277573545,25.5039393806577,75390.3109359734,0.0,1.0
2016-02-08,26.8,27.11,26.34,26.98,99982,24.2894660768168,24.5704263187502,23.8725573307222,24.4526042818104,110316.035417406,0.0,1.0
2016-02-09,26.67,27.0,26.4,26.45,46794,24.1716440398771,24.4707307490319,23.9269367323867,23.9722529004405,51630.5791174619,0.0,1.0
2016-02-10,26.74,27.1,26.68,26.76,59071,24.2350866751523,24.5613630851394,24.1807072734878,24.2532131423738,65176.5170544856,0.0,1.0
2016-02-11,26.66,26.8,26.3475,26.4,45658,24.1625808062663,24.2894660768168,23.8793547559303,23.9269367323867,50377.1633402803,0.0,1.0
2016-02-12,27.18,27.19,26.735,26.93,41858,24.6338689540254,24.6429321876362,24.230555058347,24.4072881137566,46184.3992968912,0.0,1.0
2016-02-16,27.87,27.8999,27.45,27.55,113065,25.2592320731674,25.2863311416635,24.8785762615158,24.9692085976233,124751.280675211,0.0,1.0
2016-02-17,28.5223,28.62,28.16,28.16,93960,25.8504268015968,25.9389745939738,25.5220658478792,25.5220658478792,103671.607767592,0.0,1.0
2016-02-18,28.32,28.58,28.25,28.58,40560,25.6670775856512,25.9027216595308,25.603634950376,25.9027216595308,44752.2393683861,0.0,1.0
2016-02-19,28.372,28.3899,27.98,28.15,22140,25.7142064004271,25.7304295885904,25.3589276428857,25.5130026142684,24428.3673475362,0.0,1.0
2016-02-22,28.94,28.98,28.63,28.63,47710,26.2289980695179,26.2652510039609,25.9480378275846,25.9480378275846,52641.2559237105,0.0,1.0
2016-02-23,28.82,29.0531,28.7601,28.93,135141,26.1202392661889,26.3315032416555,26.0659504968605,26.2199348359071,149109.033049385,0.0,1.0
2016-02-24,28.99,29.0126,28.292,28.52,51502,26.2743142375717,26.294797145532,25.6417005315411,25.8483422578663,56825.1930954293,0.0,1.0
2016-02-25,29.31,29.31,28.93,29.06,13122,26.5643377131157,26.5643377131157,26.2199348359071,26.3377568728469,14478.2762571983,0.0,1.0
2016-02-26,29.35,29.48,29.2587,29.48,21345,26.6005906475588,26.7184126844985,26.5178433246926,26.7184126844985,23551.1969753007,0.0,1.0
2016-02-29,29.24,29.514,29.24,29.31,24368,26.5008950778405,26.7492276787751,26.5008950778405,26.5643377131157,26886.6511077128,0.0,1.0
2016-03-01,29.93,29.9599,29.35,29.45,48782,27.1262581969824,27.1533572654785,26.6005906475588,26.6912229836663,53824.0567275298,0.0,1.0
2016-03-02,29.91,29.935,29.7,29.92,32916,27.1081317297609,27.1307898137878,26.9178038239351,27.1171949633716,36318.163487421,0.0,1.0
2016-03-03,30.11,30.14,29.8002,29.87,47480,27.2893964019759,27.3165861028082,27.0086174247148,27.0718787953179,52387.4833631897,0.0,1.0
2016-03-04,30.17,30.2544,30.025,30.19,43904,27.3437758036405,27.4202694953152,27.2123589162845,27.361902270862,48441.8717265685,0.0,1.0
2016-03-07,30.06,30.236,29.9118,30.02,1443377,27.2440802339222,27.4035931454714,27.1097631118108,27.2078272994792,1592562.94385658,0.0,1.0
2016-03-08,29.8,30.0232,29.77,29.95,46047,27.0084361600426,27.2107275342346,26.9812464592104,27.1443846642039,50806.3699752483,0.0,1.0
2016-03-09,29.88,29.98,29.75,29.98,43235,27.0809420289286,27.1715743650362,26.9631199919889,27.1715743650362,47703.7245831403,0.0,1.0
2016-03-10,29.9,30.1399,29.53,29.98,88846,27.0990684961501,27.3164954704721,26.7637288525523,27.1715743650362,98029.0300523578,0.0,1.0
2016-03-11,30.3501,30.37,30.1091,30.12,77950,27.5070046409701,27.5250404758555,27.288580710951,27.2984596355867,86006.8308374185,0.0,1.0
2016-03-14,30.51,30.5499,30.3,30.3,46831,27.651925746406,27.6880880485129,27.4615978405802,27.4615978405802,51671.4033989371,0.0,1.0
2016-03-15,30.38,30.44,30.2801,30.34,39125,27.5341037094663,27.5884831111308,27.4435620056948,27.4978507750233,43168.9192625271,0.0,1.0
2016-03-16,30.67,30.72,30.35,30.35,37653,27.7969374841781,27.8422536522318,27.506914008634,27.506914008634,41544.7748751933,0.0,1.0
2016-03-17,30.82,30.8899,30.5601,30.6,59838,27.9328859883394,27.9962379912785,27.6973325467959,27.7334948489028,66022.7933758748,0.0,1.0
2016-03-18,30.73,30.88,30.6843,30.79,32981,27.9618883358938,28.0983765640221,27.9203049223907,28.0164836271451,36245.9830260817,0.122,1.0
2016-03-21,30.73,30.7699,30.53,30.68,47067,27.9618883358938,27.9981942045759,27.7799040317227,27.916392259851,51726.4389523844,0.0,1.0
2016-03-22,30.63,30.7399,30.5,30.55,38889,27.8708961838082,27.9708965589503,27.752606386097,27.7981024621398,42738.850668606,0.0,1.0
2016-03-23,30.39,30.5545,30.3101,30.51,82882,27.6525150188029,27.8021971089836,27.5798122892865,27.7617056013055,91086.9762944636,0.0,1.0
2016-03-24,30.4,30.4142,30.13,30.25,30734,27.6616142340114,27.6745351196076,27.4159354233804,27.5251260058831,33776.5392900033,0.0,1.0
2016-03-28,30.6099,30.67,30.428,30.43,39260,27.852606761239,27.9072930446424,27.6870920365954,27.6889118796371,43146.5781390489,0.0,1.0
2016-03-29,30.92,30.92,30.5,30.5,20105,28.1347734248564,28.1347734248564,27.752606386097,27.752606386097,22095.3121111965,0.0,1.0
2016-03-30,31.05,31.16,30.96,31.09,151646,28.2530632225676,28.3531545898617,28.1711702856906,28.2894600834018,166658.328794554,0.0,1.0
2016-03-31,31.03,31.16,31.01,31.09,31391,28.2348647921505,28.3531545898617,28.2166663617334,28.2894600834018,34498.5795813266,0.0,1.0
2016-04-01,31.22,31.25,30.816,30.89,163279,28.407749881113,28.4350475267387,28.0401415866874,28.1074757792307,179442.947834075,0.0,1.0
2016-04-04,30.89,31.28,30.8601,31.28,259675,28.1074757792307,28.4623451723644,28.0802691257571,28.4623451723644,285381.75441308,0.0,1.0
2016-04-05,30.63,30.7742,30.6,30.7,82695,27.8708961838082,28.0021068671156,27.8435985381826,27.9345906902681,90881.4640654266,0.0,1.0
2016-04-06,30.97,30.9799,30.6344,30.66,54796,28.1802695008991,28.1892777239556,27.8748998385,27.8981938294339,60220.5780872981,0.0,1.0
2016-04-07,30.61,30.9,30.43,30.81,52005,27.8526977533911,28.1165749944392,27.6889118796371,28.0346820575622,57153.2805940203,0.0,1.0
2016-04-08,30.54,30.73,30.4501,30.73,47544,27.7890032469312,27.9618883358938,27.7072013022063,27.9618883358938,52250.659985811,0.0,1.0
2016-04-11,30.41,30.8058,30.41,30.65,276206,27.67071344922,28.0308603871746,27.67071344922,27.8890946142253,303549.255259147,0.0,1.0
2016-04-12,30.65,30.74,30.31,30.42,98535,27.8890946142253,27.9709875511023,27.5797212971344,27.6798126644285,108289.558760346,0.0,1.0
2016-04-13,31.14,31.148,30.81,30.81,33947,28.3349561594446,28.3422355316114,28.0346820575622,28.0346820575622,37307.6130434613,0.0,1.0
2016-04-14,31.0965,31.2,31.0601,31.19,24198,28.2953745732874,28.3895514506959,28.2622534299282,28.3804522354874,26593.5022365946,0.0,1.0
2016-04-15,31.17,31.2444,31.025,31.13,82228,28.3622538050703,28.4299519662219,28.2303151845462,28.325856944236,90368.2329907719,0.0,1.0
2016-04-18,31.45,31.4633,31.195,31.23,57357,28.6170318309098,28.6291337871372,28.3850018430917,28.4168490963216,63035.1065288189,0.0,1.0
2016-04-19,31.3,31.54,31.23,31.54,28541,28.4805436027815,28.6989247677869,28.4168490963216,28.6989247677869,31366.4413312938,0.0,1.0
2016-04-20,31.34,31.4715,31.24,31.42,543070,28.5169404636157,28.6365951436082,28.4259483115302,28.5897341852842,596831.691033451,0.0,1.0
2016-04-21,31.21,31.4612,31.2001,31.43,32928,28.3986506659045,28.6272229519434,28.389642442848,28.5988334004927,36187.7362445899,0.0,1.0
2016-04-22,31.15,31.29,30.99,31.29,88239,28.3440553746532,28.4714443875729,28.1984679313162,28.4714443875729,96974.2972086481,0.0,1.0
2016-04-25,31.17,31.19,30.98,31.11,304222,28.3622538050703,28.3804522354874,28.1893687161077,28.3076585138189,334338.723754908,0.0,1.0
2016-04-26,31.29,31.3507,31.13,31.21,39127,28.4714443875729,28.5266766238889,28.325856944236,28.3986506659045,43000.4116873807,0.0,1.0
2016-04-27,31.31,31.3799,31.1401,31.28,41299,28.4896428179901,28.5532463322979,28.3350471515967,28.4623451723644,45387.4307326688,0.0,1.0
2016-04-28,30.94,31.4,30.86,31.16,39759,28.1529718552735,28.5715357548671,28.080178133605,28.3531545898617,43694.9770817739,0.0,1.0
2016-04-29,31.01,31.15,30.832,31.14,36118,28.2166663617334,28.3440553746532,28.0547003310211,28.3349561594446,39693.5330928723,0.0,1.0
2016-05-02,31.45,31.47,31.12,31.16,31520,28.6170318309098,28.635230261327,28.3167577290275,28.3531545898617,34640.350049486,0.0,1.0
2016-05-03,31.13,31.3,31.09,31.26,345076,28.325856944236,28.4805436027815,28.2894600834018,28.4441467419473,379237.101322222,0.0,1.0
2016-05-04,30.99,31.095,30.86,30.91,38089,28.1984679313162,28.2940096910061,28.080178133605,28.1256742096478,41859.6539668425,0.0,1.0
2016-05-05,30.77,30.97,30.74,30.94,30874,27.998285196728,28.1802695008991,27.9709875511023,28.1529718552735,33930.3987128119,0.0,1.0
2016-05-06,30.94,30.951,30.585,30.67,26684,28.1529718552735,28.1629809920029,27.8299497153697,27.9072930446424,29325.605987325,0.0,1.0
2016-05-09,31.07,31.15,30.98,30.98,153014,28.2712616529847,28.3440553746532,28.1893687161077,28.1893687161077,168161.75515457,0.0,1.0
2016-05-10,31.41,31.4126,31.11,31.11,38404,28.5806349700756,28.5830007660298,28.3076585138189,28.3076585138189,42205.8376681618,0.0,1.0
2016-05-11,30.77,31.2,30.76,31.2,76299,27.998285196728,28.3895514506959,27.9891859815195,28.3895514506959,83852.2864348265,0.0,1.0
2016-05-12,30.8,30.9419,30.62,30.87,26006,28.0255828423537,28.1547007061631,27.8617969685997,28.0892773488136,28580.4867825803,0.0,1.0
2016-05-13,30.47,30.7938,30.42,30.69,79025,27.7253087404713,28.0199413289244,27.6798126644285,27.9254914750596,86848.149196086,0.0,1.0
2016-05-16,30.64,30.73,30.4346,30.45,57971,27.8799953990168,27.9618883358938,27.693097518633,27.7071103100542,63709.8899974223,0.0,1.0
2016-05-17,30.27,30.65,30.2001,30.58,52781,27.5433244363002,27.8890946142253,27.4797209219924,27.8254001077654,58006.1013947309,0.0,1.0
2016-05-18,30.048,30.2663,29.97,30.125,29499,27.3413218586702,27.539957726673,27.2703479800435,27.4113858157761,32419.2793816557,0.0,1.0
2016-05-19,30.0913,30.124,29.88,30.045,64944,27.3807214605233,27.4104758942553,27.1884550431665,27.3385920941077,71373.1882491693,0.0,1.0
2016-05-20,30.31,30.39,30.12,30.12,40839,27.5797212971344,27.6525150188029,27.4068362081718,27.4068362081718,44881.8926291548,0.0,1.0
2016-05-23,30.19,30.4166,30.18,30.28,35614,27.4705307146317,27.6767189312576,27.4614314994232,27.5524236515088,39139.6391707613,0.0,1.0
2016-05-24,30.59,30.65,30.3701,30.3999,30536,27.834499322974,27.8890946142253,27.6344075805378,27.6615232418593,33558.9381063168,0.0,1.0
2016-05-25,30.78,30.8,30.64,30.64,55427,28.0073844119366,28.0255828423537,27.8799953990168,27.8799953990168,60914.044485814,0.0,1.0
2016-05-26,30.77,30.87,30.725,30.87,53659,27.998285196728,28.0892773488136,27.9573387282895,28.0892773488136,58971.0197749165,0.0,1.0
2016-05-27,30.96,30.9899,30.83,30.83,13452,28.1711702856906,28.1983769391642,28.0528804879793,28.0528804879793,14783.692540155,0.0,1.0
2016-05-31,30.95,31.0,30.8106,30.97,67784,28.162071070482,28.2075671465248,28.0352280104747,28.1802695008991,74494.3365404302,0.0,1.0
2016-06-01,30.97,30.99,30.73,30.73,23416,28.1802695008991,28.1984679313162,27.9618883358938,27.9618883358938,25734.0874606207,0.0,1.0
2016-06-02,31.15,31.15,30.77,30.84,43497,28.3440553746532,28.3440553746532,27.998285196728,28.0619797031879,47803.0236707643,0.0,1.0
2016-06-03,30.99,31.05,30.79,30.98,29395,28.1984679313162,28.2530632225676,28.0164836271451,28.1893687161077,32304.9838104265,0.0,1.0
2016-06-06,31.04,31.12,30.94,30.98,29243,28.243964007359,28.3167577290275,28.1529718552735,28.1893687161077,32137.9364370914,0.0,1.0
2016-06-07,31.12,31.25,31.07,31.07,36947,28.3167577290275,28.4350475267387,28.2712616529847,28.2712616529847,40604.6006750748,0.0,1.0
2016-06-08,31.2,31.22,31.05,31.16,126909,28.3895514506959,28.407749881113,28.2530632225676,28.3531545898617,139472.467780147,0.0,1.0
2016-06-09,31.08,31.1199,30.9501,31.02,23373,28.2803608681933,28.3166667368754,28.1621620626341,28.2257655769419,25686.8306379009,0.0,1.0
2016-06-10,30.7,30.8556,30.63,30.84,37336,27.9345906902681,28.0761744789133,27.8708961838082,28.0619797031879,41032.1100713074,0.0,1.0
2016-06-13,30.49,30.82,30.47,30.6,76877,27.7435071708884,28.0437812727708,27.7253087404713,27.8435985381826,84487.5060518508,0.0,1.0
2016-06-14,30.39,30.49,30.21,30.41,52442,27.6525150188029,27.7435071708884,27.4887291450489,27.67071344922,57633.5417923586,0.0,1.0
2016-06-15,30.495,30.75,30.47,30.47,14678,27.7480567784927,27.9800867663109,27.7253087404713,27.7253087404713,16131.0614856077,0.0,1.0
2016-06-16,30.58,30.63,30.1801,30.43,40346,27.8254001077654,27.8708961838082,27.4615224915753,27.6889118796371,44340.087661693,0.0,1.0
2016-06-17,30.44,30.56,30.43,30.56,41415,27.7981024621398,27.9076876229629,27.7889703654045,27.9076876229629,45351.0307661107,0.11,1.0
2016-06-20,30.72,31.015,30.72,30.75,32067,28.0538011707271,28.3231980244174,28.0538011707271,28.0811974609329,35114.6083200984,0.0,1.0
2016-06-21,30.65,30.78,30.59,30.78,93969,27.9898764935803,28.1085937511387,27.9350839131687,28.1085937511387,102899.698419912,0.0,1.0
2016-06-22,30.58,30.84,30.56,30.69,69675,27.9259518164335,28.1633863315503,27.9076876229629,28.0264048805213,76296.8264790236,0.0,1.0
2016-06-23,30.88,30.93,30.77,30.8,44068,28.1999147184913,28.2455752021676,28.0994616544034,28.1268579446092,48256.168629747,0.0,1.0
2016-06-24,29.81,30.23,29.64,29.78,54339,27.2227803678182,27.6063284306993,27.0675347233188,27.1953840776124,59503.3118628442,0.0,1.0
2016-06-27,29.18,29.5585,28.92,29.55,142078,26.6474582734967,26.9931081349264,26.4100237583798,26.9853458527014,155580.918729626,0.0,1.0
2016-06-28,29.67,29.71,29.43,29.43,40762,27.0949310135245,27.1314594004656,26.8757606918782,26.8757606918782,44635.9704476207,0.0,1.0
2016-06-29,30.25,30.31,29.96,29.99,417263,27.6245926241698,27.6793852045814,27.3597618188472,27.3871581090529,456919.163360127,0.0,1.0
2016-06-30,30.47,30.4877,30.1368,30.3,45907,27.8254987523456,27.841662563567,27.5212172891266,27.6702531078461,50269.9449325086,0.0,1.0
2016-07-01,30.76,30.85,30.54,30.54,118181,28.0903295576682,28.1725184282855,27.8894234294924,27.8894234294924,129412.77718145,0.0,1.0
2016-07-05,30.45,30.65,30.32,30.62,19551,27.807234558875,27.9898764935803,27.6885173013166,27.9624802033745,21409.1030425747,0.0,1.0
2016-07-06,30.74,30.74,30.3266,30.35,30684,28.0720653641977,28.0720653641977,27.6945444851619,27.7159135915224,33600.1696976298,0.0,1.0
2016-07-07,30.87,30.8917,30.71,30.75,175397,28.1907826217561,28.2105992716716,28.0446690739919,28.0811974609329,192066.515592986,0.0,1.0
2016-07-08,31.45,31.45,31.11,31.11,46505,28.7204442324013,28.7204442324013,28.4099529434024,28.4099529434024,50924.7781185073,0.0,1.0
2016-07-11,31.67,31.7399,31.51,31.53,55030,28.9213503605771,28.9851837167566,28.7752368128129,28.7935010062834,60259.9836546921,0.0,1.0
2016-07-12,31.8627,31.9,31.75,31.78,1495776,29.0973258646656,29.1313885854881,28.9944071344592,29.021803424665,1637932.71508415,0.0,1.0
2016-07-13,31.72,31.87,31.636,31.87,55346,28.9670108442534,29.1039922952823,28.8903012316772,29.1039922952823,60606.0159068252,0.0,1.0
2016-07-14,31.81,31.965,31.79,31.88,60316,29.0491997148708,29.1907472142673,29.0309355214002,29.1131243920176,66048.3586065129,0.0,1.0
2016-07-15,31.7,31.91,31.651,31.91,110264,28.9487466507829,29.1405206822234,28.9039993767801,29.1405206822234,120743.355218989,0.0,1.0
2016-07-18,31.8,31.9,31.6698,31.71,60973,29.0400676181355,29.1313885854881,28.9211677186424,28.9578787475181,66767.7990800935,0.0,1.0
2016-07-19,31.7254,31.77,31.658,31.7,39459,28.9719421764904,29.0126713279297,28.9103918444948,28.9487466507829,43209.134926958,0.0,1.0
2016-07-20,31.88,31.93,31.69,31.81,30369,29.1131243920176,29.1587848756939,28.9396145540476,29.0491997148708,33255.2324842694,0.0,1.0
2016-07-21,31.8179,31.9799,31.74,31.87,32676,29.0564140712916,29.2043540384029,28.9852750377239,29.1039922952823,35781.4869325954,0.0,1.0
2016-07-22,31.98,32.01,31.77,31.87,34059,29.2044453593702,29.231841649576,29.0126713279297,29.1039922952823,37295.9255550638,0.0,1.0
2016-07-25,32.0,32.05,31.95,32.0,149990,29.2227095528408,29.2683700365171,29.1770490691644,29.2227095528408,164244.865498224,0.0,1.0
2016-07-26,32.0,32.1317,31.89,32.0,31684,29.2227095528408,29.3429792668442,29.1222564887529,29.2227095528408,34695.2084702029,0.0,1.0
2016-07-27,31.87,32.08,31.8005,32.08,20936,29.1039922952823,29.2957663267229,29.0405242229723,29.2957663267229,22925.7317425883,0.0,1.0
2016-07-28,31.95,32.0,31.69,31.86,36464,29.1770490691644,29.2227095528408,28.9396145540476,29.0948601985471,39929.4938031019,0.0,1.0
2016-07-29,32.0,32.0569,31.84,31.98,28377,29.2227095528408,29.2746711832644,29.0765960050766,29.2044453593702,31073.915249304,0.0,1.0
2016-08-01,31.97,32.1028,31.876,31.96,30790,29.195313262635,29.3165875072793,29.1094715533235,29.1861811658997,33716.2438075226,0.0,1.0
2016-08-02,31.5,31.96,31.45,31.96,58584,28.7661047160776,29.1861811658997,28.7204442324013,29.1861811658997,64151.7514524166,0.0,1.0
2016-08-03,31.58,31.6271,31.11,31.42,161212,28.8391614899597,28.8821736655828,28.4099529434024,28.6930479421955,176533.390604038,0.0,1.0
2016-08-04,31.6077,31.689,31.5,31.57,55838,28.8644573979164,28.9387013443741,28.7661047160776,28.8300293932245,61144.7749829311,0.0,1.0
2016-08-05,31.877,31.9464,31.78,31.78,41364,29.110384762997,29.1737615143398,29.021803424665,29.021803424665,45295.1837887096,0.0,1.0
2016-08-08,31.82,31.968,31.8001,31.95,20052,29.058331811606,29.1934868432879,29.0401589391029,29.1770490691644,21957.7174676338,0.0,1.0
2016-08-09,31.81,31.9281,31.73,31.8,204499,29.0491997148708,29.1570497773142,28.9761429409887,29.0400676181355,223934.333952405,0.0,1.0
2016-08-10,31.7601,31.91,31.76,31.83,20766,29.0036305521618,29.1405206822234,29.0035392311945,29.0674639083413,22739.5751512509,0.0,1.0
2016-08-11,32.14,32.19,31.9975,32.0,31002,29.3505589071344,29.3962193908107,29.2204265286569,29.2227095528408,33948.3920273082,0.0,1.0
2016-08-12,32.13,32.2,32.05,32.08,98933,29.3414268103992,29.405351487546,29.2683700365171,29.2957663267229,108335.470886964,0.0,1.0
2016-08-15,32.27,32.33,32.21,32.21,74817,29.4692761646929,29.5240687451044,29.4144835842813,29.4144835842813,81927.515847594,0.0,1.0
2016-08-16,32.08,32.2017,32.0401,32.2,57795,29.2957663267229,29.406903943991,29.2593292607492,29.405351487546,63287.7658608564,0.0,1.0
2016-08-17,31.98,32.0,31.79,31.94,33399,29.2044453593702,29.2227095528408,29.0309355214002,29.1679169724292,36573.1999651656,0.0,1.0
2016-08-18,32.01,32.0399,31.9101,32.0,152462,29.231841649576,29.2591466188145,29.1406120031907,29.2227095528408,166951.801344025,0.0,1.0
2016-08-19,31.96,32.0399,31.9104,31.94,17925,29.1861811658997,29.2591466188145,29.1408859660928,29.1679169724292,19628.569998371,0.0,1.0
2016-08-22,31.97,31.9979,31.84,31.98,36321,29.195313262635,29.2207918125264,29.0765960050766,29.2044453593702,39772.9032586239,0.0,1.0
2016-08-23,32.11,32.198,32.07,32.1,25114,29.3231626169286,29.403525068199,29.2866342299876,29.3140305201934,27500.8037343983,0.0,1.0
2016-08-24,31.9117,32.13,31.895,32.13,25559,29.1420731386684,29.3414268103992,29.1268225371205,29.3414268103992,27988.0959881933,0.0,1.0
2016-08-25,31.84,31.96,31.7901,31.83,22706,29.0765960050766,29.1861811658997,29.0310268423676,29.0674639083413,24863.9503700425,0.0,1.0
2016-08-26,31.74,32.0284,31.61,31.88,36509,28.9852750377239,29.2486447075689,28.8665577801655,29.1131243920176,39978.7705478677,0.0,1.0
2016-08-29,31.8466,31.92,31.75,31.79,22917,29.0826231889218,29.1496527789587,28.9944071344592,29.0309355214002,25095.0035510554,0.0,1.0
2016-08-30,31.69,31.848,31.6256,31.83,34203,28.9396145540476,29.0839016824648,28.8808038510725,29.0674639083413,37453.6111383143,0.0,1.0
2016-08-31,31.65,31.72,31.49,31.66,26051,28.9030861671066,28.9670108442534,28.7569726193424,28.9122182638418,28526.8550642992,0.0,1.0
2016-09-01,31.72,31.73,31.563,31.71,17538,28.9670108442534,28.9761429409887,28.8236369255098,28.9578787475181,19204.7899933853,0.0,1.0
2016-09-02,31.77,31.9,31.71,31.81,22886,29.0126713279297,29.1313885854881,28.9578787475181,29.0491997148708,25061.0573491057,0.0,1.0
2016-09-06,31.8,31.82,31.6217,31.82,46012,29.0400676181355,29.058331811606,28.8772423333458,29.058331811606,50384.9240036288,0.0,1.0
2016-09-07,31.89,31.9,31.7519,31.82,22842,29.1222564887529,29.1313885854881,28.9961422328389,29.058331811606,25012.8756431124,0.0,1.0
2016-09-08,31.64,31.805,31.6048,31.77,17913,28.8939540703713,29.0446336665031,28.8618090898632,29.0126713279297,19615.4295331001,0.0,1.0
2016-09-09,30.94,31.5207,30.94,31.46,63037,28.2547072989029,28.7850081563196,28.2547072989029,28.7295763291366,69027.9591066842,0.0,1.0
2016-09-12,31.31,31.37,30.69,30.75,39034,28.5925948781076,28.6473874585192,28.0264048805213,28.0811974609329,42743.7434486145,0.0,1.0
2016-09-13,30.85,31.2741,30.7701,31.05,108726,28.1725184282855,28.559810650828,28.0995529753708,28.3551603629908,119059.185586772,0.0,1.0
2016-09-14,30.86,31.0699,30.77,30.87,32197,28.1816505250208,28.373333235494,28.0994616544034,28.1907826217561,35256.9633605329,0.0,1.0
2016-09-15,31.05,31.13,30.8,30.8,34430,28.3551603629908,28.4282171368729,28.1268579446092,28.1268579446092,37702.1849396884,0.0,1.0
2016-09-16,30.93,30.9599,30.85,30.92,19825,28.3414622178879,28.3688598810083,28.2681574336192,28.3322991198543,21635.6956209896,0.105,1.0
2016-09-19,30.93,31.11,30.86,31.02,30931,28.3414622178879,28.5063979824925,28.2773205316528,28.4239301001902,33756.0505045564,0.0,1.0
2016-09-20,30.96,31.06,30.87,31.06,19788,28.3689515119887,28.4605824923245,28.2864836296864,28.4605824923245,21595.3162647234,0.0,1.0
2016-09-21,31.21,31.26,30.875,30.99,111917,28.5980289628284,28.6438444529963,28.2910651787032,28.3964408060894,122138.822033508,0.0,1.0
2016-09-22,31.47,31.549,31.34,31.34,42114,28.8362695117017,28.908657986167,28.717149237265,28.717149237265,45960.4381025148,0.0,1.0
2016-09-23,31.42,31.51,31.37,31.4,17640,28.7904540215337,28.872921903836,28.7446385313658,28.7721278254665,19251.1309333799,0.0,1.0
2016-09-26,31.07,31.3,31.04,31.3,24060,28.4697455903581,28.6804968451307,28.4422562962574,28.6804968451307,26257.4949125352,0.0,1.0
2016-09-27,31.34,31.34,31.08,31.08,17933,28.717149237265,28.717149237265,28.4789086883917,28.4789086883917,19570.8917816498,0.0,1.0
2016-09-28,31.3772,31.3899,31.22,31.35,31050,28.75123596195,28.7628730964526,28.607192060862,28.7263123352986,33885.9192449799,0.0,1.0
2016-09-29,31.2,31.52,31.1216,31.39,48860,28.5888658647948,28.8820850018696,28.5170271762115,28.762964727433,53322.5769503935,0.0,1.0
2016-09-30,31.47,31.55,31.277,31.32,43845,28.8362695117017,28.9095742959704,28.6594217196534,28.6988230411978,47849.5371753992,0.0,1.0
2016-10-03,31.49,31.54,31.39,31.39,22011,28.8545957077688,28.9004111979368,28.762964727433,28.762964727433,24021.3516425525,0.0,1.0
2016-10-04,31.39,31.59,31.2793,31.51,52773,28.762964727433,28.9462266881047,28.6615292322011,28.872921903836,57592.9667090282,0.0,1.0
2016-10-05,31.5,31.6052,31.48,31.48,44900,28.8637588058024,28.9601545971158,28.8454326097352,28.8454326097352,49000.8944959614,0.0,1.0
2016-10-06,31.5,31.5303,31.35,31.43,19023,28.8637588058024,28.8915229928442,28.7263123352986,28.7996171195673,20760.4457905718,0.0,1.0
2016-10-07,31.36,31.555,31.2532,31.55,23087,28.7354754333322,28.9141558449872,28.6376135463335,28.9095742959704,25195.6269761305,0.0,1.0
2016-10-10,31.41,31.54,31.37,31.45,52100,28.7812909235001,28.9004111979368,28.7446385313658,28.8179433156345,56858.4989585655,0.0,1.0
2016-10-11,31.0264,31.35,30.9778,31.35,103094,28.4297944829317,28.7263123352986,28.3852618264885,28.7263123352986,112509.982564959,0.0,1.0
2016-10-12,31.15,31.272,31.0418,31.05,25004,28.5430503746268,28.6548401706366,28.4439056539034,28.451419394291,27287.7141642989,0.0,1.0
2016-10-13,31.02,31.064,30.71,30.96,36891,28.4239301001902,28.464247731538,28.139874061149,28.3689515119887,40260.4008652675,0.0,1.0
2016-10-14,30.96,31.151,30.96,31.1,30932,28.3689515119887,28.5439666844302,28.3689515119887,28.4972348844589,33757.1418385095,0.0,1.0
2016-10-17,30.74,30.9264,30.7229,30.89,37561,28.1673633552497,28.3381635025958,28.1516944576123,28.3048098257536,40991.594613871,0.0,1.0
2016-10-18,30.88,31.03,30.8605,31.03,44138,28.29564672772,28.4330931982238,28.2777786865545,28.4330931982238,48169.298023669,0.0,1.0
2016-10-19,31.09,31.13,30.9,30.93,85692,28.4880717864253,28.5247241785597,28.3139729237871,28.3414622178879,93518.5891124259,0.0,1.0
2016-10-20,30.98,31.03,30.87,31.02,23408,28.3872777080558,28.4330931982238,28.2864836296864,28.4239301001902,25545.9451750883,0.0,1.0
2016-10-21,31.19,31.22,30.87,30.87,15744,28.5797027667612,28.607192060862,28.2864836296864,28.2864836296864,17181.9617582275,0.0,1.0
2016-10-24,31.404,31.4171,31.34,31.36,32612,28.77579306468,28.787796723104,28.717149237265,28.7354754333322,35590.5828797838,0.0,1.0
2016-10-25,31.07,31.28,31.01,31.28,1833996,28.4697455903581,28.6621706490635,28.4147670021566,28.6621706490635,2001502.10472194,0.0,1.0
2016-10-26,30.92,31.0599,30.89,30.93,34316,28.3322991198543,28.4604908613442,28.3048098257536,28.3414622178879,37450.2159359334,0.0,1.0
2016-10-27,30.6461,31.04,30.5801,31.04,24355,28.0813218647143,28.4422562962574,28.0208454176927,28.4422562962574,26579.4384287114,0.0,1.0
2016-10-28,30.6,30.82,30.51,30.51,39586,28.0390799827795,28.2406681395184,27.9566121004772,27.9566121004772,43201.5458689783,0.0,1.0
2016-10-31,30.66,30.71,30.6,30.66,163138,28.094058570981,28.139874061149,28.0390799827795,28.094058570981,178038.038447264,0.0,1.0
2016-11-01,30.39,30.74,30.22,30.74,84423,27.8466549240741,28.1673633552497,27.6908822575032,28.1673633552497,92133.686325892,0.0,1.0
2016-11-02,30.23,30.4424,30.2,30.34,58415,27.7000453555367,27.8946695577702,27.672556061436,27.8008394339062,63750.2728726411,0.0,1.0
2016-11-03,30.12,30.425,30.07,30.26,25091,27.5992512771673,27.8787257671917,27.5534357869993,27.7275346496375,27382.6602182219,0.0,1.0
2016-11-04,30.09,30.4,30.07,30.12,46828,27.5717619830665,27.8558180221077,27.5534357869993,27.5992512771673,51104.9863576142,0.0,1.0
2016-11-07,30.75,30.77,30.45,30.45,54021,28.1765264532833,28.1948526493505,27.9016335122757,27.9016335122757,58954.9514825463,0.0,1.0
2016-11-08,30.9,31.0365,30.66,30.75,33979,28.3139729237871,28.4390492119456,28.094058570981,28.1765264532833,37082.4363937255,0.0,1.0
2016-11-09,31.02,31.055,29.7,29.7,175482,28.4239301001902,28.4560009433078,27.2144011597566,27.2144011597566,191509.464764817,0.0,1.0
2016-11-10,31.17,31.5,31.04,31.14,100058,28.561376570694,28.8637588058024,28.4422562962574,28.5338872765933,109196.692683227,0.0,1.0
2016-11-11,31.36,31.461,31.0904,31.1,22277,28.7354754333322,28.8280227234714,28.4884383103467,28.4972348844589,24311.6464740875,0.0,1.0
2016-11-14,31.45,31.6416,31.426,31.53,144226,28.8179433156345,28.993508273958,28.7959518803539,28.8912480999032,157398.73072549,0.0,1.0
2016-11-15,31.55,31.5974,31.4329,31.55,181677,28.9095742959704,28.9530073806496,28.802274417997,28.9095742959704,198270.278604516,0.0,1.0
2016-11-16,31.69,31.73,31.49,31.49,59995,29.0378576684406,29.074510060575,28.8545957077688,28.8545957077688,65474.5805186014,0.0,1.0
2016-11-17,32.1,32.1,31.7625,31.8,66426,29.4135446878177,29.4135446878177,29.1042901291841,29.1386517468101,72492.9491712412,0.0,1.0
2016-11-18,32.03,32.16,32.0,32.16,40664,29.3494030015826,29.4685232760192,29.3219137074818,29.4685232760192,44378.0038704626,0.0,1.0
2016-11-21,32.23,32.2344,32.04,32.11,95559,29.5326649622544,29.5366967253891,29.3585660996162,29.4227077858513,104286.781228053,0.0,1.0
2016-11-22,32.66,32.6609,32.3,32.33,85797,29.9266781776986,29.9275028565217,29.5968066484895,29.6242959425902,93633.1791775056,0.0,1.0
2016-11-23,32.66,32.74,32.597,32.62,172088,29.9266781776986,29.9999829619673,29.868950660087,29.8900257855643,187805.477327862,0.0,1.0
2016-11-25,32.79,32.8213,32.7307,32.77,41881,30.0457984521353,30.0744789489804,29.9914612807961,30.0274722560681,45706.1572914333,0.0,1.0
2016-11-28,32.49,32.7391,32.46,32.69,87016,29.7709055111276,29.9991582831443,29.7434162170269,29.9541674717994,94963.5152663826,0.0,1.0
2016-11-29,32.58,32.64,32.51,32.51,293653,29.8533733934299,29.9083519816315,29.7892317071948,29.7892317071948,320473.48934126,0.0,1.0
2016-11-30,32.33,32.65,32.3,32.65,119625,29.6242959425902,29.9175150796651,29.5968066484895,29.9175150796651,130550.824144307,0.0,1.0
2016-12-01,32.32,32.51,32.22,32.3,59719,29.6151328445566,29.7892317071948,29.5235018642208,29.5968066484895,65173.372347535,0.0,1.0
2016-12-02,32.12,32.38,32.09,32.38,69432,29.4318708838849,29.6701114327582,29.4043815897841,29.6701114327582,75773.4990343783,0.0,1.0
2016-12-05,32.5,32.54,32.25,32.25,56346,29.7800686091612,29.8167210012956,29.5509911583215,29.5509911583215,61492.3029235956,0.0,1.0
2016-12-06,32.63,32.63,32.4475,32.54,59577,29.8991888835979,29.8991888835979,29.7319623444849,29.8167210012956,65018.402926189,0.0,1.0
2016-12-07,33.21,33.27,32.5901,32.65,68843,30.430648569546,30.4856271577475,29.8626281224439,29.9175150796651,75130.7033359792,0.0,1.0
2016-12-08,33.26,33.3899,33.21,33.27,86298,30.4764640597139,30.5954927031702,30.430648569546,30.4856271577475,94179.9374880284,0.0,1.0
2016-12-09,33.28,33.34,33.22,33.33,89178,30.4947902557811,30.5497688439826,30.4398116675796,30.540605745949,97322.97927307,0.0,1.0
2016-12-12,33.0184,33.3199,32.965,33.3,60167,30.2550836112224,30.5313510169351,30.2061526677231,30.5131164518483,65662.2899585414,0.0,1.0
2016-12-13,33.26,33.4,33.12,33.12,88436,30.4764640597139,30.6047474321842,30.3481806872437,30.3481806872437,96513.2094798405,0.0,1.0
2016-12-14,33.08,33.32,33.001,33.32,35223,30.3115282951093,30.5314426479155,30.239139820644,30.5314426479155,38440.0558314309,0.0,1.0
2016-12-15,32.96,33.23,32.9403,33.2,75274,30.2015711187063,30.4489747656132,30.1835198155801,30.4214854715124,82149.071988619,0.0,1.0
2016-12-16,32.69,32.9516,32.6427,32.87,32504,30.0897813226965,30.3305732099408,30.0462436458362,30.2554638139197,35312.8442046377,0.148,1.0
2016-12-19,32.78,32.94,32.71,32.79,39939,30.1726225683081,30.3198958938398,30.108190488388,30.1818271511538,43390.3422560001,0.0,1.0
2016-12-20,33.05,33.0996,32.86,32.86,185292,30.4211463051428,30.4668010360577,30.2462592310739,30.2462592310739,201304.071140959,0.0,1.0
2016-12-21,33.05,33.095,32.99,33.02,43664,30.4211463051428,30.4625669279486,30.3659188080685,30.3935325566057,47437.2393967298,0.0,1.0
2016-12-22,32.63,33.0,32.61,33.0,190515,30.0345538256221,30.3751233909142,30.0161446599307,30.3751233909142,206978.418460699,0.0,1.0
2016-12-23,32.59,32.6699,32.54,32.62,43221,29.9977354942392,30.0712801111766,29.9517125800105,30.0253492427764,46955.9574012013,0.0,1.0
2016-12-27,32.72,32.83,32.6,32.6,40994,30.1173950712337,30.2186454825367,30.0069400770849,30.0069400770849,44536.5104394819,0.0,1.0
2016-12-28,32.47,32.7608,32.47,32.72,33595,29.9194965400505,30.1874543347486,29.9194965400505,30.1498591558501,36458.8237151586,0.035,1.0
2016-12-29,32.4399,32.5812,32.3601,32.53,41070,29.8917608811082,30.0219618315581,29.818229134145,29.9747835678424,44571.0340819041,0.0,1.0
2016-12-30,32.166,32.47,32.09,32.47,69976,29.6393755992382,29.9194965400505,29.5693453640351,29.9194965400505,75941.1414880768,0.0,1.0
2017-01-03,32.33,32.52,32.1617,32.46,195831,29.7904934752027,29.9655690632104,29.6354133622464,29.9102820354185,212524.718171253,0.0,1.0
2017-01-04,32.83,32.855,32.48,32.48,95151,30.2512187068019,30.2742549683818,29.9287110446825,29.9287110446825,103262.197806848,0.0,1.0
2017-01-05,32.75,32.7992,32.6001,32.72,79785,30.177502669746,30.2228380325354,30.0393772453126,30.1498591558501,86586.3149312081,0.0,1.0
2017-01-06,32.83,32.99,32.7448,32.92,147481,30.2512187068019,30.3986507809136,30.1727111273374,30.3341492484897,160053.096601736,0.0,1.0
2017-01-09,32.8599,32.91,32.7708,32.89,39853,30.2787700756515,30.3249347438577,30.1966688393805,30.3065057345938,43250.2902670105,0.0,1.0
2017-01-10,32.96,33.089,32.82,32.82,172680,30.3710072670177,30.4898743767702,30.2420042021699,30.2420042021699,187400.198813323,0.0,1.0
2017-01-11,33.04,33.0599,32.8407,32.99,36734,30.4447233040735,30.4630601682912,30.2610782267581,30.3986507809136,39865.4094464248,0.0,1.0
2017-01-12,33.003,33.01,32.71,33.01,62221,30.4106296369352,30.4170797901776,30.1406446512181,30.4170797901776,67525.0623718079,0.0,1.0
2017-01-13,33.12,33.1436,33.0401,33.05,80275,30.5184393411294,30.5401855720609,30.4448154491199,30.4539378087055,87118.0852428743,0.0,1.0
2017-01-17,33.11,33.2387,33.06,33.06,43127,30.5092248364974,30.627815511111,30.4631523133375,30.4631523133375,46803.3841453683,0.0,1.0
2017-01-18,33.09,33.17,33.0,33.17,27188,30.4907958272335,30.5645118642893,30.4078652855456,30.5645118642893,29505.6555787389,0.0,1.0
2017-01-19,32.96,33.24,32.92,33.14,36016,30.3710072670177,30.6290133967132,30.3341492484897,30.5368683503934,39086.2031530035,0.0,1.0
2017-01-20,33.06,33.17,32.97,33.14,47385,30.4631523133375,30.5645118642893,30.3802217716496,30.5368683503934,51424.3596291946,0.0,1.0
2017-01-23,33.09,33.1,32.9101,33.1,41008,30.4907958272335,30.5000103318654,30.3250268889041,30.5000103318654,44503.7488587952,0.0,1.0
2017-01-24,33.38,33.419,33.17,33.17,51229,30.758016461561,30.7939530296257,30.5645118642893,30.5645118642893,55596.0434619396,0.0,1.0
2017-01-25,33.6093,33.66,33.51,33.56,65590,30.9693050527724,31.0160225912565,30.8778050217768,30.9238775449367,71181.2545758968,0.0,1.0
2017-01-26,33.63,33.74,33.6,33.69,36956,30.9883790773606,31.0897386283124,30.9607355634646,31.0436661051525,40106.3339549755,0.0,1.0
2017-01-27,33.4875,33.63,33.413,33.63,68164,30.8570723863548,30.9883790773606,30.7884243268465,30.9883790773606,73974.6765804457,0.0,1.0
2017-01-30,33.47,33.48,33.1501,33.48,100863,30.8409470032488,30.8501615078808,30.5461750000717,30.8501615078808,109461.120297129,0.0,1.0
2017-01-31,33.42,33.42,33.17,33.29,81505,30.7948744800889,30.7948744800889,30.5645118642893,30.6750859198731,88452.93724971,0.0,1.0
2017-02-01,33.35,33.569,33.24,33.52,123441,30.730372947665,30.9321705991055,30.6290133967132,30.8870195264087,133963.793964069,0.0,1.0
2017-02-02,33.31,33.4431,33.28,33.37,26357,30.6935149291371,30.8161599857888,30.6658714152411,30.748801956929,28603.8165399743,0.0,1.0
2017-02-03,33.29,33.33,33.1863,33.32,84930,30.6750859198731,30.7119439384011,30.5795315068395,30.7027294337691,92169.9032037038,0.0,1.0
2017-02-06,33.1882,33.3472,33.15,33.24,67949,30.5812822627195,30.7277928863681,30.5460828550254,30.6290133967132,73741.3487906331,0.0,1.0
2017-02-07,33.14,33.39,33.12,33.39,42639,30.5368683503934,30.767230966193,30.5184393411294,30.767230966193,46273.78432477,0.0,1.0
2017-02-08,33.33,33.38,33.11,33.11,264803,30.7119439384011,30.758016461561,30.5092248364974,30.5092248364974,287376.27314318,0.0,1.0
2017-02-09,33.59,33.66,33.414,33.5,141611,30.9515210588326,31.0160225912565,30.7893457773097,30.8685905171448,153682.705317081,0.0,1.0
2017-02-10,33.7916,33.81,33.66,33.7,154432,31.1372854722134,31.1542401607363,31.0160225912565,31.0528806097844,167596.638308659,0.0,1.0
2017-02-13,33.81,33.96,33.81,33.96,98485,31.1542401607363,31.292457730216,31.1542401607363,31.292457730216,106880.406417247,0.0,1.0
2017-02-14,34.01,34.01,33.84,33.84,38328,31.3385302533759,31.3385302533759,31.1818836746322,31.1818836746322,41595.2908276411,0.0,1.0
2017-02-15,34.18,34.21,33.94,33.94,216702,31.4951768321197,31.5228203460156,31.274028720952,31.274028720952,235174.877711633,0.0,1.0
2017-02-16,34.0,34.228,33.95,34.15,97896,31.3293157487439,31.5394064543532,31.283243225584,31.4675333182237,106241.196797713,0.0,1.0
2017-02-17,34.0899,34.0999,33.921,33.95,104748,31.4121541453855,31.4213686500175,31.2565211621513,31.283243225584,113677.299196769,0.0,1.0
2017-02-21,34.3309,34.44,34.21,34.44,289494,31.6342237070163,31.7347539525512,31.5228203460156,31.7347539525512,314172.07062349,0.0,1.0
2017-02-22,34.31,34.4,34.25,34.4,47845,31.6149653923354,31.6978959340233,31.5596783645435,31.6978959340233,51923.5725748406,0.0,1.0
2017-02-23,34.01,34.45,34.01,34.43,44798,31.3385302533759,31.7439684571832,31.3385302533759,31.7255394479192,48616.8294327037,0.0,1.0
2017-02-24,34.168,34.17,33.89,33.94,38315,31.4841194265613,31.4859623274877,31.2279561977921,31.274028720952,41581.1826356989,0.0,1.0
2017-02-27,34.22,34.25,34.09,34.16,103418,31.5320348506476,31.5596783645435,31.4122462904318,31.4767478228557,112233.922636532,0.0,1.0
2017-02-28,33.98,34.23,33.932,34.23,51727,31.31088673948,31.5412493552796,31.2666571172465,31.5412493552796,56136.495737878,0.0,1.0
2017-03-01,34.3299,34.41,34.22,34.32,228922,31.6333022565531,31.7071104386553,31.5320348506476,31.6241798969674,248436.578137269,0.0,1.0
2017-03-02,34.27,34.37,34.21,34.34,51593,31.5781073738075,31.6702524201273,31.5228203460156,31.6426089062314,55991.0728363203,0.0,1.0
2017-03-03,34.21,34.3014,34.06,34.28,44906,31.5228203460156,31.6070409183519,31.3846027765359,31.5873218784395,48734.035950377,0.0,1.0
2017-03-06,34.08,34.13,33.9736,34.13,59517,31.4030317857998,31.4491043089597,31.3049894565155,31.4491043089597,64590.5584478375,0.0,1.0
2017-03-07,33.97,34.08,33.9401,34.08,37409,31.301672234848,31.4030317857998,31.2741208659984,31.4030317857998,40597.9501818833,0.0,1.0
2017-03-08,34.1,34.18,33.98,33.98,34635,31.4214607950638,31.4951768321197,31.31088673948,31.31088673948,37587.4790705319,0.0,1.0
2017-03-09,34.07,34.19,33.99,34.09,45361,31.3938172811678,31.5043913367516,31.320101244112,31.4122462904318,49227.8226683529,0.0,1.0
2017-03-10,34.13,34.2694,34.0824,34.18,54056,31.4491043089597,31.5775545035296,31.4052432669115,31.4951768321197,58664.0325865938,0.0,1.0
2017-03-13,34.21,34.24,34.13,34.21,36248,31.5228203460156,31.5504638599116,31.4491043089597,31.5228203460156,39337.9801168945,0.0,1.0
2017-03-14,34.24,34.2779,34.1,34.18,26464,31.5504638599116,31.5853868324668,31.4214607950638,31.4951768321197,28719.9378121136,0.0,1.0
2017-03-15,34.45,34.5399,34.21,34.3,39679,31.7439684571832,31.8268068538247,31.5228203460156,31.6057508877035,43061.4575440923,0.0,1.0
2017-03-16,34.5,34.56,34.4372,34.52,27320,31.7900409803431,31.845328008135,31.7321738912543,31.8084699896071,29648.9079892286,0.0,1.0
2017-03-17,34.43,34.48,34.34,34.47,54938,31.8121557914599,31.8583541007707,31.7289988347003,31.8491144389086,59458.8858548148,0.094,1.0
2017-03-20,34.3096,34.46,34.28,34.46,56897,31.7009102626393,31.8398747770464,31.6735608635273,31.8398747770464,61579.093313943,0.0,1.0
2017-03-21,33.86,34.5,33.8,34.46,102993,31.2854950653161,31.8768334244951,31.230057094143,31.8398747770464,111468.364899431,0.0,1.0
2017-03-22,33.9202,33.93,33.7,33.82,39757,31.3411178297263,31.3501726983513,31.1376604755213,31.2485364178674,43028.6309099326,0.0,1.0
2017-03-23,34.0,34.1396,33.8507,33.88,29098,31.4148503313865,31.5438360109824,31.2769021797842,31.3039743890404,31492.4944592705,0.0,1.0
2017-03-24,34.06,34.16,33.91,34.01,20689,31.4702883025595,31.5626849211812,31.3316933746269,31.4240899932486,22391.5120581431,0.0,1.0
2017-03-27,34.07,34.11,33.75,33.84,36125,31.4795279644217,31.5164866118704,31.1838587848322,31.2670157415917,39097.7511286393,0.0,1.0
2017-03-28,34.3797,34.41,34.08,34.08,85201,31.7656802922932,31.7936764677355,31.4887676262838,31.4887676262838,92212.2489663998,0.0,1.0
2017-03-29,34.55,34.59,34.34,34.34,63438,31.923031733806,31.9599903812547,31.7289988347003,31.7289988347003,68658.3567086122,0.0,1.0
2017-03-30,34.67,34.67,34.4783,34.53,72400,32.033907676152,32.033907676152,31.8567833582542,31.9045524100816,78357.845860581,0.0,1.0
2017-03-31,34.68,34.74,34.64,34.7,54427,32.0431473380142,32.0985853091872,32.0061886905655,32.0616266617386,58905.8353128983,0.0,1.0
2017-04-03,34.53,34.72,34.3543,34.72,60425,31.9045524100816,32.0801059854629,31.7422115511632,32.0801059854629,65397.4148636133,0.0,1.0
2017-04-04,34.42,34.51,34.38,34.42,68116,31.8029161295977,31.8860730863573,31.765957482149,31.8029161295977,73721.312550267,0.0,1.0
2017-04-05,34.35,34.75,34.32,34.58,72418,31.7382384965625,32.1078249710494,31.710519510976,31.9507507193925,78377.3270929772,0.0,1.0
2017-04-06,34.51,34.58,34.39,34.39,33546,31.8860730863573,31.9507507193925,31.7751971440112,31.7751971440112,36306.5234425282,0.0,1.0
2017-04-07,34.4,34.5,34.3501,34.48,66002,31.7844368058734,31.8768334244951,31.7383308931811,31.8583541007707,71433.350034393,0.0,1.0
2017-04-10,34.48,34.64,34.37,34.45,32529,31.8583541007707,32.0061886905655,31.7567178202869,31.8306351151842,35205.8338121387,0.0,1.0
2017-04-11,34.48,34.5318,34.26,34.52,61363,31.8583541007707,31.9062155492168,31.655081539803,31.8953127482194,66412.6035295971,0.0,1.0
2017-04-12,34.37,34.51,34.3,34.5,42733,31.7567178202869,31.8860730863573,31.6920401872516,31.8768334244951,46249.5279994503,0.0,1.0
2017-04-13,34.14,34.3605,34.1268,34.32,42319,31.5442055974569,31.7479401415178,31.5320092437988,31.710519510976,45801.4596543359,0.0,1.0
2017-04-17,34.41,34.45,34.15,34.17,32220,31.7936764677355,31.8306351151842,31.5534452593191,31.5719245830434,34871.4059893359,0.0,1.0
2017-04-18,34.48,34.483,34.29,34.36,27042,31.8583541007707,31.8611259993294,31.6828005253895,31.7474781584247,29267.3048033402,0.0,1.0
2017-04-19,34.5001,34.7099,34.5001,34.59,37465,31.8769258211137,32.0707739269821,31.8769258211137,31.9599903812547,40548.0206514733,0.0,1.0
2017-04-20,34.91,34.97,34.66,34.66,51992,32.2556595608442,32.3110975320172,32.0246680142899,32.0246680142899,56270.4574859574,0.0,1.0
2017-04-21,34.84,34.99,34.7664,34.91,55462,32.190981927809,32.3295768557415,32.1229780165034,32.2556595608442,60026.0061756842,0.0,1.0
2017-04-24,35.07,35.22,34.99,35.21,53745,32.4034941506389,32.5420890785715,32.3295768557415,32.5328494167093,58167.7130632172,0.0,1.0
2017-04-25,35.3552,35.39,35.2068,35.22,153773,32.6670093069481,32.6991633302284,32.5298927249134,32.5420890785715,166427.086070706,0.0,1.0
2017-04-26,35.54,35.6666,35.3969,35.48,81620,32.837758258161,32.9547323773361,32.7055386969134,32.782320286988,88336.5660102296,0.0,1.0
2017-04-27,35.71,35.73,35.5941,35.71,74528,32.994832509818,33.0133118335423,32.8877448288354,32.994832509818,80660.9604460962,0.0,1.0
2017-04-28,35.53,35.88,35.47,35.88,69249,32.8285185962989,33.1519067614749,32.7730806251258,33.1519067614749,74947.5479005437,0.0,1.0
2017-05-01,35.57,35.75,35.5185,35.7,363455,32.8654772437475,33.0317911572667,32.8178929851574,32.9855928479558,393363.962254938,0.0,1.0
2017-05-02,35.5805,35.95,35.4003,35.95,95084,32.8751788887028,33.2165843945101,32.7086801819465,33.2165843945101,102908.527842645,0.0,1.0
2017-05-03,35.39,35.73,35.2701,35.62,83070,32.6991633302284,33.0133118335423,32.588379784501,32.9116755530584,89905.8875088186,0.0,1.0
2017-05-04,35.31,35.51,35.2,35.51,86230,32.6252460353311,32.8100392725745,32.5236097548472,32.8100392725745,93325.9260850537,0.0,1.0
2017-05-05,35.54,35.54,35.3,35.41,47651,32.837758258161,32.837758258161,32.6160063734689,32.7176426539528,51572.2336063887,0.0,1.0
2017-05-08,35.55,35.6094,35.44,35.6,53749,32.8469979200232,32.9018815114845,32.7453616395393,32.8931962293341,58172.0422259719,0.0,1.0
2017-05-09,35.79,35.8122,35.5966,35.64,89907,33.0687498047153,33.0892618540494,32.8900547443009,32.9301548767828,97305.5089473378,0.0,1.0
2017-05-10,35.69,35.72,35.56,35.68,36851,32.9763531860936,33.0040721716801,32.8562375818854,32.9671135242315,39883.4941686225,0.0,1.0
2017-05-11,35.5,35.6366,35.261,35.6,47711,32.8007996107123,32.9270133917496,32.5799716922064,32.8931962293341,51637.1710477097,0.0,1.0
2017-05-12,35.37,35.52,35.35,35.52,30048,32.6806840065041,32.8192789344367,32.6622046827798,32.8192789344367,32520.6706135184,0.0,1.0
2017-05-15,35.4,35.56,35.3501,35.56,41526,32.7084029920906,32.8562375818854,32.6622970793984,32.8562375818854,44943.2031382111,0.0,1.0
2017-05-16,35.25,35.52,35.219,35.52,54433,32.569808064158,32.8192789344367,32.5411651123853,32.8192789344367,58912.3290570304,0.0,1.0
2017-05-17,34.6779,35.1527,34.668,35.12,69201,32.0412070090231,32.4799061542391,32.0320597437796,32.4496924599498,74895.5979474871,0.0,1.0
2017-05-18,34.88,34.9999,34.62,34.62,41153,32.2279405752577,32.3387241209851,31.9877093668412,31.9877093668412,44539.5087113326,0.0,1.0
2017-05-19,35.09,35.1518,34.8877,34.9,20003,32.4219734743633,32.4790745846715,32.2350551148915,32.246419898982,21649.0606457072,0.0,1.0
2017-05-22,35.28,35.3,35.1495,35.25,56713,32.5975270497445,32.6160063734689,32.4769494624432,32.569808064158,61379.9518272256,0.0,1.0
2017-05-23,35.13,35.3547,35.0864,35.31,101685,32.458932121812,32.666547323855,32.4186471960929,32.6252460353311,110052.728678635,0.0,1.0
2017-05-24,35.23,35.2657,35.0,35.11,32735,32.5513287404337,32.5843143332816,32.3388165176037,32.4404527980876,35428.7856940071,0.0,1.0
2017-05-25,35.54,35.6,35.36,35.36,55620,32.837758258161,32.8931962293341,32.6714443446419,32.6714443446419,60197.0081044961,0.0,1.0
2017-05-26,35.67,35.68,35.5301,35.57,34583,32.9578738623693,32.9671135242315,32.8286109929175,32.8654772437475,37428.8588866915,0.0,1.0
2017-05-30,35.7134,35.79,35.68,35.7,101127,32.9979739948511,33.0687498047153,32.9671135242315,32.9855928479558,109448.81047435,0.0,1.0
2017-05-31,35.735,35.77,35.47,35.75,48175,33.0179316644734,33.050270480991,32.7730806251258,33.0317911572667,52139.3539272581,0.0,1.0
2017-06-01,36.09,36.14,35.8,35.88,57382,33.3459396605805,33.3921379698914,33.0779894665775,33.1519067614749,62104.0042979538,0.0,1.0
2017-06-02,36.28,36.355,36.152,36.25,31704,33.5214932359618,33.5907906999281,33.403225564126,33.4937742503753,34312.9439939759,0.0,1.0
2017-06-05,36.21,36.28,36.12,36.28,64054,33.4568156029266,33.5214932359618,33.373658646167,33.5214932359618,69325.0477728404,0.0,1.0
2017-06-06,35.91,36.11,35.91,36.11,28787,33.1796257470614,33.3644189843049,33.1796257470614,33.3644189843049,31155.9020550904,0.0,1.0
2017-06-07,35.98,36.03,35.91,36.01,25981,33.2443033800966,33.2905016894075,33.1796257470614,33.2720223656831,28118.9943826485,0.0,1.0
2017-06-08,35.86,36.03,35.7801,36.03,76933,33.1334274377506,33.2905016894075,33.0596025394718,33.2905016894075,83263.8695523765,0.0,1.0
2017-06-09,35.66,35.92,35.43,35.89,40742,32.9486342005071,33.1888654089236,32.7361219776771,33.1611464233371,44094.6872382844,0.0,1.0
2017-06-12,35.67,35.75,35.5715,35.61,28704,32.9578738623693,33.0317911572667,32.8668631930269,32.9024358911962,31066.0719279297,0.0,1.0
2017-06-13,35.94,35.94,35.7871,35.81,25496,33.2073447326479,33.2073447326479,33.0660703027753,33.0872291284397,27594.0833986377,0.0,1.0
2017-06-14,35.9,36.03,35.74,36.03,25204,33.1703860851992,33.2905016894075,33.0225514954045,33.2905016894075,27278.0545175426,0.0,1.0
2017-06-15,35.76,35.7622,35.5,35.68,28352,33.0410308191288,33.0430635447385,32.8007996107123,32.9671135242315,30685.1056055137,0.0,1.0
2017-06-16,35.58,35.7656,35.4101,35.69,39671,32.9800490508385,33.1520866310475,32.8225642185243,33.0820109787641,42798.4257338184,0.114,1.0
2017-06-19,35.85,35.89,35.631,35.78,45929,33.2303192375649,33.2673963022651,33.0273223083313,33.1654343743396,49549.7692402145,0.0,1.0
2017-06-20,35.45,35.8599,35.3901,35.83,42268,32.8595485905628,33.2394958110782,32.8040256861742,33.2117807052148,45600.157770589,0.0,1.0
2017-06-21,35.48,35.539,35.35,35.48,28614,32.887356389088,32.9420450595208,32.7668559288123,32.887356389088,30869.757604988,0.0,1.0
2017-06-22,35.46,35.59,35.3801,35.59,139375,32.8688178567379,32.9893183170135,32.7947564199992,32.9893183170135,150362.496197498,0.0,1.0
2017-06-23,35.42,35.46,35.2601,35.39,33251,32.8317407920376,32.8688178567379,32.6835252258985,32.8039329935125,35872.311110766,0.0,1.0
2017-06-26,35.577,35.68,35.4658,35.55,33048,32.977268270986,33.072741712589,32.8741940311194,32.9522412523133,35653.3077979186,0.0,1.0
2017-06-27,35.3478,35.65,35.34,35.53,25038,32.7648166902538,33.0449339140639,32.7575866626372,32.9337027199632,27011.8470299046,0.0,1.0
2017-06-28,35.63,35.7035,35.41,35.44,60363,33.0263953817138,33.0945244881004,32.8224715258626,32.8502793243877,65121.6599674946,0.0,1.0
2017-06-29,35.31,35.62,35.03,35.62,34726,32.7297788641121,33.0171261155387,32.4702394112106,33.0171261155387,37463.5913395825,0.0,1.0
2017-06-30,35.5,35.65,35.45,35.47,38347,32.9058949214381,33.0449339140639,32.8595485905628,32.8780871229129,41370.0494470705,0.0,1.0
2017-07-03,35.42,35.74,35.42,35.65,144970,32.8317407920376,33.1283573096393,32.8317407920376,33.0449339140639,156398.572726467,0.0,1.0
2017-07-05,35.32,35.48,35.2,35.48,361188,32.7390481302871,32.887356389088,32.6278169361865,32.887356389088,389661.914092068,0.0,1.0
2017-07-06,34.94,35.17,34.86,35.17,173496,32.3868160156351,32.6000091376613,32.3126618862347,32.6000091376613,187173.392934752,0.0,1.0
2017-07-07,35.2241,35.2495,34.99,35.01,56289,32.6501558676684,32.673699803753,32.4331623465104,32.4517008788605,60726.4900338006,0.0,1.0
2017-07-10,35.27,35.34,35.1381,35.22,27424,32.6927017994119,32.7575866626372,32.5704401785629,32.6463554685366,29585.9450814004,0.0,1.0
2017-07-11,35.21,35.28,35.06,35.25,61317,32.6370862023615,32.7019710655869,32.4980472097357,32.6741632670617,66150.8676544717,0.0,1.0
2017-07-12,35.46,35.56,35.41,35.41,30751,32.8688178567379,32.9615105184884,32.8224715258626,32.8224715258626,33175.2259771785,0.0,1.0
2017-07-13,35.525,35.6,35.46,35.5,36731,32.9290680868757,32.9985875831886,32.8688178567379,32.9058949214381,39626.6536167196,0.0,1.0
2017-07-14,35.59,35.65,35.48,35.61,33111,32.9893183170135,33.0449339140639,32.887356389088,33.0078568493636,35721.2743432851,0.0,1.0
2017-07-17,35.68,35.76,35.59,35.62,38138,33.072741712589,33.1468958419894,32.9893183170135,33.0171261155387,41144.5731299027,0.0,1.0
2017-07-18,35.82,35.82,35.63,35.7,31612,33.2025114390398,33.2025114390398,33.0263953817138,33.0912802449391,34104.102097186,0.0,1.0
2017-07-19,36.0,36.04,35.83,35.88,59158,33.3693582301907,33.4064352948909,33.2117807052148,33.2581270360901,63821.6649331056,0.0,1.0
2017-07-20,35.92,36.07,35.8314,36.07,51608,33.2952041007903,33.4342430934161,33.2130784024793,33.4342430934161,55676.4678296716,0.0,1.0
2017-07-21,35.99,35.99,35.8201,35.88,28750,33.3600889640157,33.3600889640157,33.2026041317015,33.2581270360901,31016.4790362552,0.0,1.0
2017-07-24,35.87,35.97,35.84,35.97,28146,33.248857769915,33.3415504316656,33.2210499713899,33.3415504316656,30364.8632679805,0.0,1.0
2017-07-25,36.14,36.2,35.95,36.02,32379,33.4991279566415,33.5547435536918,33.3230118993155,33.3878967625408,34931.5678161706,0.0,1.0
2017-07-26,36.12,36.2,36.08,36.2,24561,33.4805894242914,33.5547435536918,33.4435123595911,33.5547435536918,26497.2431864161,0.0,1.0
2017-07-27,36.34,36.54,36.09,36.29,37582,33.6845132801425,33.8698986036436,33.4527816257662,33.6381669492673,40544.7413961928,0.0,1.0
2017-07-28,36.11,36.11,35.96,36.04,46931,33.4713201581163,33.4713201581163,33.3322811654905,33.4064352948909,50630.7609617563,0.0,1.0
2017-07-31,36.09,36.23,35.95,36.23,40631,33.4527816257662,33.5825513522169,33.3230118993155,33.5825513522169,43834.106425116,0.0,1.0
2017-08-01,36.13,36.2,36.04,36.2,26581,33.4898586904664,33.5547435536918,33.4064352948909,33.5547435536918,28676.4879743548,0.0,1.0
2017-08-02,36.02,36.14,35.83,36.14,54380,33.3878967625408,33.4991279566415,33.2117807052148,33.4991279566415,58666.9958257933,0.0,1.0
2017-08-03,35.95,36.12,35.91,36.01,52476,33.3230118993155,33.4805894242914,33.2859348346152,33.3786274963658,56612.895788053,0.0,1.0
2017-08-04,35.98,36.02,35.82,36.0,33095,33.3508196978406,33.3878967625408,33.2025114390398,33.3693582301907,35704.0129984301,0.0,1.0
2017-08-07,36.06,36.14,35.99,36.03,32275,33.424973827241,33.4991279566415,33.3600889640157,33.3971660287159,34819.3690746135,0.0,1.0
2017-08-08,36.1,36.28,36.035,36.11,33543,33.4620508919412,33.6288976830922,33.4018006618034,33.4713201581163,36187.330654369,0.0,1.0
2017-08-09,35.85,35.8735,35.57,35.73,67534,33.2303192375649,33.2521020130763,32.9707797846634,33.1190880434643,72857.9789646769,0.0,1.0
2017-08-10,35.41,35.79,35.3418,35.72,92475,32.8224715258626,33.1747036405146,32.7592551305487,33.1098187772892,99765.1790913982,0.0,1.0
2017-08-11,35.4732,35.57,35.29,35.32,48692,32.8810532880889,32.9707797846634,32.711240331762,32.7390481302871,52530.5877298553,0.0,1.0
2017-08-14,35.75,35.91,35.61,35.73,40324,33.1376265758144,33.2859348346152,33.0078568493636,33.1190880434643,43502.9043707114,0.0,1.0
2017-08-15,35.48,35.81,35.4358,35.81,26754,32.887356389088,33.1932421728647,32.8463862325942,33.1932421728647,28863.126265599,0.0,1.0
2017-08-16,35.59,35.679,35.5,35.53,21835,32.9893183170135,33.0718147859715,32.9058949214381,32.9337027199632,23556.3415567525,0.0,1.0
2017-08-17,35.01,35.5343,35.01,35.48,88091,32.4517008788605,32.9376885044185,32.4517008788605,32.887356389088,95035.5706011393,0.0,1.0
2017-08-18,34.83,35.0399,34.8101,34.97,30019,32.2848540877095,32.4794159847239,32.2664082480212,32.4146238141603,32385.5194500642,0.0,1.0
2017-08-21,34.87,34.9324,34.66,34.84,68784,32.3219311524097,32.3797713733421,32.1272765627336,32.2941233538846,74206.5215314706,0.0,1.0
2017-08-22,35.25,35.33,34.97,34.97,33482,32.6741632670617,32.7483173964622,32.4146238141603,32.4146238141603,36121.5217771095,0.0,1.0
2017-08-23,34.98,35.07,34.955,35.05,22938,32.4238930803353,32.5073164759108,32.4007199148977,32.4887779435607,24746.2955176912,0.0,1.0
2017-08-24,34.97,35.27,34.9337,35.13,29986,32.4146238141603,32.6927017994119,32.3809763779448,32.5629320729611,32349.9179263008,0.0,1.0
2017-08-25,35.0542,35.16,34.992,35.1,18910,32.4926710353542,32.5907398714863,32.4350161997454,32.535124274436,20400.7519504552,0.0,1.0
2017-08-28,35.08,35.14,35.0,35.14,114265,32.5165857420858,32.5722013391362,32.4424316126854,32.5722013391362,123272.973115746,0.0,1.0
2017-08-29,34.96,35.02,34.85,34.85,86038,32.4053545479852,32.4609701450355,32.3033926200596,32.3033926200596,92820.7242894374,0.0,1.0
2017-08-30,35.21,35.26,35.02,35.02,15358,32.6370862023615,32.6834325332368,32.4609701450355,32.4609701450355,16568.7333926542,0.0,1.0
2017-08-31,35.43,35.45,35.35,35.35,19469,32.8410100582127,32.8595485905628,32.7668559288123,32.7668559288123,21003.8201863253,0.0,1.0
2017-09-01,35.68,35.69,35.37,35.64,52406,33.072741712589,33.0820109787641,32.7853944611624,33.0356646478888,56537.3774043127,0.0,1.0
2017-09-05,35.45,35.64,35.22,35.56,75670,32.8595485905628,33.0356646478888,32.6463554685366,32.9615105184884,81635.3728234237,0.0,1.0
2017-09-06,35.62,35.6999,35.45,35.57,53271,33.0171261155387,33.0911875522774,32.8595485905628,32.9707797846634,57470.5688605339,0.0,1.0
2017-09-07,35.39,35.76,35.32,35.76,42254,32.8039329935125,33.1468958419894,32.7390481302871,33.1468958419894,45585.0540938409,0.0,1.0
2017-09-08,35.25,35.33,35.19,35.32,23387,32.6741632670617,32.7483173964622,32.6185476700114,32.7390481302871,25230.6920076835,0.0,1.0
2017-09-11,35.47,35.54,35.41,35.45,60709,32.8780871229129,32.9429719861383,32.8224715258626,32.8595485905628,65494.9365499832,0.0,1.0
2017-09-12,35.6643,35.7043,35.53,35.55,42909,33.0581889646942,33.0952660293944,32.9337027199632,32.9522412523133,46291.6903988408,0.0,1.0
2017-09-13,35.92,35.9201,35.67,35.67,27854,33.2952041007903,33.295296793452,33.063472446414,33.063472446414,30049.8437243775,0.0,1.0
2017-09-14,35.7601,35.84,35.75,35.84,37824,33.1469885346512,33.2210499713899,33.1376265758144,33.2210499713899,40805.819237124,0.0,1.0
2017-09-15,35.61,35.66,35.581,35.66,29437,33.1181611168468,33.1646623259409,33.0911904155722,33.1646623259409,31651.8651594689,0.119,1.0
2017-09-18,35.5,35.743,35.44,35.69,200581,33.0158584568397,33.2418543330372,32.9600570059267,33.1925630513974,215672.886691967,0.0,1.0
2017-09-19,35.45,35.56,35.3601,35.52,37536,32.9693572477455,33.0716599077526,32.8857480737943,33.0344589404773,40360.2408746077,0.0,1.0
2017-09-20,35.57,35.6,35.43,35.51,27587,33.0809601495715,33.108860875028,32.9507567641079,33.0251586986585,29662.6695707534,0.0,1.0
2017-09-21,35.5,35.59,35.49,35.59,13360,33.0158584568397,33.0995606332091,33.0065582150208,33.0995606332091,14365.217873102,0.0,1.0
2017-09-22,35.56,35.6,35.5,35.5,18606,33.0716599077526,33.108860875028,33.0158584568397,33.0158584568397,20005.9314181839,0.0,1.0
2017-09-25,35.52,35.6466,35.4348,35.56,24915,33.0344589404773,33.1522000019037,32.9552208801809,33.0716599077526,26789.625996133,0.0,1.0
2017-09-26,35.55,35.6523,35.5,35.61,26280,33.0623596659338,33.1575011397404,33.0158584568397,33.1181611168468,28257.3297683474,0.0,1.0
2017-09-27,35.759,35.85,35.49,35.62,131140,33.2567347199473,33.3413669204987,33.0065582150208,33.1274613586656,141007.086218458,0.0,1.0
2017-09-28,35.724,35.76,35.67,35.71,11276,33.2241838735814,33.2576647441292,33.1739625677598,33.2111635350351,12124.4159234355,0.0,1.0
2017-09-29,35.86,35.91,35.767,35.77,109102,33.3506671623175,33.3971683714116,33.2641749134024,33.266964985948,117310.928172992,0.0,1.0
2017-10-02,35.95,35.99,35.895,35.92,42577,33.4343693386869,33.4715703059623,33.3832180086834,33.4064686132305,45780.5300436426,0.0,1.0
2017-10-03,36.08,36.11,36.0,36.0,30846,33.5552724823317,33.5831732077882,33.4808705477811,33.4808705477811,33166.8795294689,0.0,1.0
2017-10-04,36.28,36.31,36.12,36.12,61308,33.7412773187083,33.7691780441647,33.592473449607,33.592473449607,65920.866569172,0.0,1.0
2017-10-05,36.47,36.49,36.32,36.33,45124,33.917981913266,33.9365823969037,33.7784782859836,33.7877785278024,48519.1685109174,0.0,1.0
2017-10-06,36.53,36.53,36.41,36.41,38892,33.973783364179,33.973783364179,33.862180462353,33.862180462353,41818.2674790931,0.0,1.0
2017-10-09,36.317,36.6,36.3,36.56,50336,33.7756882134379,34.0388850569108,33.7598778023459,34.0016840896354,54123.3238668012,0.0,1.0
2017-10-10,36.3,36.4515,36.21,36.42,30955,33.7598778023459,33.9007764659012,33.6761756259765,33.8714807041719,33284.0807830744,0.0,1.0
2017-10-11,36.3,36.34,36.21,36.34,53074,33.7598778023459,33.7970787696212,33.6761756259765,33.7970787696212,57067.3333381001,0.0,1.0
2017-10-12,36.0473,36.21,35.9995,36.21,33624,33.5248606915841,33.6761756259765,33.4804055356901,33.6761756259765,36153.8986351185,0.0,1.0
2017-10-13,36.21,36.25,36.071,36.16,36063,33.6761756259765,33.7133765932518,33.5469022646948,33.6296744168823,38776.4110896465,0.0,1.0
2017-10-16,36.2186,36.29,36.13,36.26,74199,33.6841738339407,33.7505775605271,33.6017736914258,33.7226768350706,79781.7964795132,0.0,1.0
2017-10-17,36.22,36.3435,36.21,36.21,21067,33.6854758677953,33.8003338542578,33.6761756259765,33.6761756259765,22652.0991716048,0.0,1.0
2017-10-18,36.2,36.31,36.16,36.16,45372,33.6668753841576,33.7691780441647,33.6296744168823,33.6296744168823,48785.8282438912,0.0,1.0
2017-10-19,36.1845,36.22,35.781,36.08,28150,33.6524600093385,33.6854758677953,33.2771952519487,33.5552724823317,30268.0301742381,0.0,1.0
2017-10-20,36.34,36.41,36.2987,36.39,22502,33.7970787696212,33.862180462353,33.7586687709095,33.8435799787154,24195.0698039328,0.0,1.0
2017-10-23,36.075,36.43,36.075,36.39,39165,33.5506223614223,33.8807809459907,33.5506223614223,33.8435799787154,42111.808233536,0.0,1.0
2017-10-24,36.22,36.27,36.14,36.14,27692,33.6854758677953,33.7319770768894,33.6110739332447,33.6110739332447,29775.5698609237,0.0,1.0
2017-10-25,36.0,36.15,35.8186,36.15,34552,33.4808705477811,33.6203741750635,33.3121641611875,33.6203741750635,37151.7221520525,0.0,1.0
2017-10-26,36.16,36.25,36.01,36.03,20364,33.6296744168823,33.7133765932518,33.4901707895999,33.5087712732376,21896.204847893,0.0,1.0
2017-10-27,36.57,36.5918,36.17,36.34,33531,34.0109843314543,34.0312588586193,33.6389746587012,33.7970787696212,36053.9012352533,0.0,1.0
2017-10-30,36.4501,36.51,36.38,36.51,47961,33.8994744320465,33.9551828805413,33.8342797368965,33.9551828805413,51569.626827234,0.0,1.0
2017-10-31,36.47,36.52,36.4212,36.46,26278,33.917981913266,33.9644831223601,33.8725967331901,33.9086816714472,28255.1792866299,0.0,1.0
2017-11-01,36.51,36.7,36.44,36.64,127488,33.9551828805413,34.131887475099,33.8900811878095,34.0760860241861,137080.306602248,0.0,1.0
2017-11-02,36.24,36.42,36.06,36.39,42330,33.704076351433,33.8714807041719,33.536671998694,33.8435799787154,45514.9455515275,0.0,1.0
2017-11-03,36.27,36.35,36.15,36.23,101619,33.7319770768894,33.8063790114401,33.6203741750635,33.6947761096141,109264.900826853,0.0,1.0
2017-11-06,36.5456,36.56,36.281,36.29,78924,33.9882917414163,34.0016840896354,33.7422073428901,33.7505775605271,84862.3095371786,0.0,1.0
2017-11-07,36.2734,36.59,36.251,36.47,34762,33.7351391591078,34.0295848150919,33.7143066174337,33.917981913266,37377.5227323932,0.0,1.0
2017-11-08,36.34,36.37,36.2057,36.25,29135,33.7970787696212,33.8249794950777,33.6721765219944,33.7133765932518,31327.1424201219,0.0,1.0
2017-11-09,36.4135,36.43,36.0,36.13,27031,33.8654355469896,33.8807809459907,33.4808705477811,33.6017736914258,29064.83565328,0.0,1.0
2017-11-10,36.54,36.58,36.41,36.41,49530,33.9830836059978,34.0202845732731,33.862180462353,33.862180462353,53256.6797346365,0.0,1.0
2017-11-13,36.66,36.69,36.45,36.45,30729,34.0946865078237,34.1225872332802,33.8993814296283,33.8993814296283,33041.0763489934,0.0,1.0
2017-11-14,36.6192,36.65,36.48,36.59,45914,34.0567415212029,34.0853862660049,33.9272821550848,34.0295848150919,49368.6087893418,0.0,1.0
2017-11-15,36.48,36.6,36.3,36.45,109627,33.9272821550848,34.0388850569108,33.7598778023459,33.8993814296283,117875.429623844,0.0,1.0
2017-11-16,36.82,36.88,36.56,36.66,34991,34.243490376925,34.2992918278379,34.0016840896354,34.0946865078237,37623.7528890503,0.0,1.0
2017-11-17,37.06,37.099,36.9301,36.94,43938,34.4666961805769,34.5029671236703,34.3458860393503,34.3550932787509,47243.9328524219,0.0,1.0
2017-11-20,37.12,37.19,37.07,37.1,59007,34.5224976314898,34.5875993242216,34.4759964223957,34.5038971478522,63446.7373531536,0.0,1.0
2017-11-21,37.33,37.359,37.1767,37.24,57849,34.7178027096852,34.7447734109598,34.5752300026026,34.6341005333158,62201.6084387036,0.0,1.0
2017-11-22,37.39,37.43,37.33,37.38,35636,34.7736041605982,34.8108051278735,34.7178027096852,34.7643039187794,38317.2832429539,0.0,1.0
2017-11-24,37.4355,37.47,37.3808,37.45,18120,34.8159202608738,34.8480060951488,34.7650479381249,34.8294056115111,19483.364360824,0.0,1.0
2017-11-27,37.47,37.67,37.41,37.67,48482,34.8480060951488,35.0340109315254,34.7922046442358,35.0340109315254,52129.8273146506,0.0,1.0
2017-11-28,37.9092,37.91,37.45,37.53,33022,35.2564727158317,35.2572167351772,34.8294056115111,34.9038075460618,35506.6036381419,0.0,1.0
2017-11-29,38.11,38.23,37.99,38.01,58613,35.4432215715538,35.5548244733797,35.3316186697279,35.3502191533655,63023.0924548001,0.0,1.0
2017-11-30,38.27,38.42,38.08,38.2,47583,35.592025440655,35.7315290679375,35.4153208460973,35.5269237479233,51163.1857826209,0.0,1.0
2017-12-01,38.3,38.39,37.71,38.27,624387,35.6199261661115,35.703628342481,35.0712118988007,35.592025440655,671366.414081779,0.0,1.0
2017-12-04,38.63,38.91,38.63,38.68,97901,35.9268341461329,36.18724091706,35.9268341461329,35.973335355227,105267.155313964,0.0,1.0
2017-12-05,38.46,38.725,38.44,38.68,127322,35.7687300352128,36.0151864434117,35.7501295515751,35.973335355227,136901.816619693,0.0,1.0
2017-12-06,38.2304,38.42,38.2,38.41,39663,35.5551964830525,35.7315290679375,35.5269237479233,35.7222288261186,42647.278181201,0.0,1.0
2017-12-07,38.37,38.4448,38.1908,38.22,37506,35.6850278588433,35.7545936676482,35.5183675254499,35.5455242315609,40327.9836488447,0.0,1.0
2017-12-08,38.54,38.6,38.45,38.5,36544,35.8431319697634,35.8989334206764,35.759429793394,35.8059310024881,39293.6019427126,0.0,1.0
2017-12-11,38.65,38.66,38.48,38.66,52953,35.9454346297705,35.9547348715893,35.7873305188504,35.9547348715893,56937.2291941895,0.0,1.0
2017-12-12,38.63,38.8,38.55,38.78,47167,35.9268341461329,36.0849382570529,35.8524322115822,36.0663377734153,50715.8855853745,0.0,1.0
2017-12-13,38.68,38.74,38.64,38.68,127935,35.973335355227,36.02913680614,35.9361343879517,35.973335355227,137560.939266116,0.0,1.0
2017-12-14,38.71,38.85,38.67,38.75,112430,36.0012360806835,36.1314394661471,35.9640351134082,36.0384370479588,120889.329750963,0.0,1.0
2017-12-15,38.85,38.95,38.77,38.87,34804,36.1918910379695,36.2850490586592,36.1173646214177,36.2105226421074,37360.1754763644,0.065,1.0
2017-12-18,39.2,39.3,39.02,39.11,84750,36.5179441103836,36.6111021310733,36.350259673142,36.4341018917628,90974.4532703679,0.0,1.0
2017-12-19,39.19,39.41,39.12,39.41,57203,36.5086283083146,36.7135759538321,36.4434176938318,36.7135759538321,61404.2672616503,0.0,1.0
2017-12-20,39.14,39.41,39.06,39.41,58256,36.4620492979697,36.7135759538321,36.3875228814179,36.7135759538321,62534.6047164432,0.0,1.0
2017-12-21,39.35,39.44,39.18,39.24,49916,36.6576811414182,36.741523360039,36.4993125062456,36.5552073186595,53582.0744477131,0.0,1.0
2017-12-22,39.25,39.35,39.22,39.35,60952,36.5645231207285,36.6576811414182,36.5365757145215,36.6576811414182,65428.6121030733,0.0,1.0
2017-12-26,39.34,39.39,39.28,39.28,70535,36.6483653393492,36.6949443496941,36.5924705269354,36.5924705269354,75715.4343531022,0.0,1.0
2017-12-27,39.24,39.4,39.23,39.38,41987,36.5552073186595,36.7042601517631,36.5458915165905,36.6856285476252,45070.7300231615,0.0,1.0
2017-12-28,39.35,39.37,39.27,39.34,166994,36.6576811414182,36.6763127455562,36.5831547248664,36.6483653393492,179258.853680612,0.0,1.0
2017-12-29,39.12,39.43,39.12,39.41,84304,36.4434176938318,36.73220755797,36.4434176938318,36.7135759538321,90495.6968555174,0.0,1.0
2018-01-02,39.67,39.67,39.23,39.33,186377,36.9557868076254,36.9557868076254,36.5458915165905,36.6390495372803,200065.435718836,0.0,1.0
2018-01-03,39.84,39.85,39.71,39.76,207322,37.114155442798,37.123471244867,36.9930500159013,37.0396290262462,222548.738653914,0.0,1.0
2018-01-04,39.96,40.01,39.76,40.01,177138,37.2259450676257,37.2725240779706,37.0396290262462,37.2725240779706,190147.878506271,0.0,1.0
2018-01-05,40.25,40.25,40.0,40.09,93516,37.496103327626,37.496103327626,37.2632082759016,37.3470504945224,100384.271056422,0.0,1.0
2018-01-08,40.33,40.35,40.2,40.25,80765,37.5706297441778,37.5892613483158,37.4495243172811,37.496103327626,86696.775438127,0.0,1.0
2018-01-09,40.37,40.47,40.24,40.41,109706,37.6078929524537,37.7010509731435,37.486787525557,37.6451561607296,117763.343604472,0.0,1.0
2018-01-10,40.33,40.4,40.14,40.23,68914,37.5706297441778,37.6358403586606,37.3936295048673,37.4774717234881,73975.3802085444,0.0,1.0
2018-01-11,41.01,41.01,40.4,40.45,74296,38.2041042848681,38.2041042848681,37.6358403586606,37.6824193690055,79752.6605330414,0.0,1.0
2018-01-12,41.47,41.5,41.1,41.1,93861,38.632631180041,38.6605785862479,38.2879465034889,38.2879465034889,100754.609538761,0.0,1.0
2018-01-16,41.17,41.82,41.04,41.77,327793,38.3531571179717,38.9586842524551,38.2320516910751,38.9121052421103,351867.716352257,0.0,1.0
2018-01-17,41.38,41.47,41.13,41.33,1437503,38.5487889614202,38.632631180041,38.3158939096958,38.5022099510754,1543080.23008276,0.0,1.0
2018-01-18,41.36,41.46,41.26,41.44,70266,38.5301573572823,38.623315377972,38.4369993365925,38.6046837738341,75426.6776813648,0.0,1.0
2018-01-19,41.76,41.76,41.4,41.6,69824,38.9027894400413,38.9027894400413,38.5674205655582,38.7537366069377,74952.2150460197,0.0,1.0
2018-01-22,42.13,42.15,41.7,41.79,82725,39.2474741165934,39.2661057207313,38.8468946276274,38.9307368462482,88800.7273957662,0.0,1.0
2018-01-23,42.5,42.52,42.29,42.31,127769,39.5921587931455,39.6107903972834,39.396526949697,39.4151585538349,137152.978405919,0.0,1.0
2018-01-24,42.63,42.88,42.28,42.65,172742,39.7132642200422,39.9461592717665,39.387211147628,39.7318958241801,185429.014829851,0.0,1.0
2018-01-25,42.51,42.74,42.36,42.74,66200,39.6014745952144,39.8157380428009,39.4617375641798,39.8157380428009,71062.05081414,0.0,1.0
2018-01-26,42.9,42.9,42.49,42.69,127538,39.9647908759045,39.9647908759045,39.5828429910765,39.769159032456,136905.012639483,0.0,1.0
2018-01-29,42.79,42.99,42.66,42.83,271714,39.8623170531458,40.0486330945253,39.7412116262491,39.8995802614217,291670.001131619,0.0,1.0
2018-01-30,42.53,42.66,42.36,42.51,106813,39.6201061993524,39.7412116262491,39.4617375641798,39.6014745952144,114657.867577201,0.0,1.0
2018-01-31,42.41,42.81,42.31,42.72,76252,39.5083165745247,39.8809486572837,39.4151585538349,39.7971064386629,81852.3187111752,0.0,1.0
2018-02-01,42.0,42.46,41.75,42.17,106551,39.1263686896967,39.5548955848696,38.8934736379723,39.2847373248693,114376.625019599,0.0,1.0
2018-02-02,41.5,42.39,41.41,42.05,275129,38.6605785862479,39.4896849703867,38.5767363676272,39.1729477000416,295335.815384343,0.0,1.0
2018-02-05,40.19,41.69,39.74,41.15,335529,37.4402085152122,38.8375788255585,37.0209974221083,38.3345255138338,360171.885915673,0.0,1.0
2018-02-06,40.98,41.15,38.95,39.33,380925,38.1761568786612,38.3345255138338,36.2850490586592,36.6390495372803,408901.9895223,0.0,1.0
2018-02-07,41.01,41.62,41.0,41.07,215884,38.2041042848681,38.7723682110756,38.1947884827992,38.259999097282,231739.573685193,0.0,1.0
2018-02-08,39.42,41.07,39.4,41.07,134194,36.7228917559011,38.259999097282,36.7042601517631,38.259999097282,144049.861736445,0.0,1.0
2018-02-09,39.65,39.9,38.22,39.76,525005,36.9371552034875,37.1700502552119,35.604995507624,37.0396290262462,563563.927306307,0.0,1.0
2018-02-12,40.12,40.38,39.6,40.0,90843,37.3749979007293,37.6172087545227,36.8905761931426,37.2632082759016,97514.9529019474,0.0,1.0
2018-02-13,40.37,40.45,40.03,40.05,93606,37.6078929524537,37.6824193690055,37.2911556821086,37.3097872862465,100480.881095293,0.0,1.0
2018-02-14,41.03,41.11,40.18,40.22,161050,38.2227358890061,38.2972623055579,37.4308927131432,37.4681559214191,172878.297335608,0.0,1.0
2018-02-15,41.39,41.39,40.94,41.33,132719,38.5581047634892,38.5581047634892,38.1388936703853,38.5022099510754,142466.530543834,0.0,1.0
2018-02-16,41.24,41.56,41.13,41.29,248057,38.4183677324546,38.7164733986618,38.3158939096958,38.4649467427994,266275.51569189,0.0,1.0
2018-02-20,41.03,41.47,40.9,41.21,302767,38.2227358890061,38.632631180041,38.1016304621094,38.3904203262476,325003.684876808,0.0,1.0
2018-02-21,41.02,41.64,41.02,41.19,92920,38.2134200869371,38.7909998152136,38.2134200869371,38.3717887221097,99744.4979101191,0.0,1.0
2018-02-22,41.05,41.3298,40.9,41.16,75645,38.241367493144,38.502023635034,38.1016304621094,38.3438413159028,81200.7376712329,0.0,1.0
2018-02-23,41.58,41.58,41.1,41.26,71882,38.7351050027997,38.7351050027997,38.2879465034889,38.4369993365925,77161.3646015409,0.0,1.0
2018-02-26,41.92,41.93,41.59,41.75,91252,39.0518422731449,39.0611580752139,38.7444208048687,38.8934736379723,97953.9918563731,0.0,1.0
2018-02-27,41.08,41.9,41.06,41.9,99091,38.269314899351,39.0332106690069,38.250683295213,39.0332106690069,106368.726242053,0.0,1.0
2018-02-28,40.8,41.61,40.8,41.22,56465,38.0084724414197,38.7630524090067,38.0084724414197,38.3997361283166,60612.0649429064,0.0,1.0
2018-03-01,40.41,41.04,39.93,40.78,101099,37.6451561607296,38.2320516910751,37.1979976614188,37.9898408372817,108524.203553757,0.0,1.0
2018-03-02,40.51,40.53,39.65,39.95,141778,37.7383141814194,37.7569457855573,36.9371552034875,37.2166292655567,152190.867678657,0.0,1.0
2018-03-05,40.91,40.97,40.25,40.35,182921,38.1109462641784,38.1668410765922,37.496103327626,37.5892613483158,196355.610226182,0.0,1.0
2018-03-06,41.23,41.23,40.85,41.07,64679,38.4090519303856,38.4090519303856,38.0550514517645,38.259999097282,69429.3411572168,0.0,1.0
2018-03-07,41.01,41.09,40.67,40.84,61528,38.2041042848681,38.2786307014199,37.887367014523,38.0457356496956,66046.916351849,0.0,1.0
2018-03-08,41.04,41.18,40.99,41.15,52102,38.2320516910751,38.3624729200407,38.1854726807302,38.3345255138338,55928.6249474066,0.0,1.0
2018-03-09,41.68,41.68,41.26,41.34,89703,38.8282630234895,38.8282630234895,38.4369993365925,38.5115257531443,96291.2257429123,0.0,1.0
2018-03-12,41.85,42.0,41.74,41.81,87820,38.9866316586621,39.1263686896967,38.8841578359033,38.9493684503862,94269.9290407517,0.0,1.0
2018-03-13,41.52,42.12,41.48,42.04,94502,38.6792101903859,39.2381583145244,38.64194698211,39.1636318979726,101442.687704499,0.0,1.0
2018-03-14,41.43,41.72,41.39,41.71,48080,38.5953679717651,38.8655262317654,38.5581047634892,38.8562104296964,51611.2296547409,0.0,1.0
2018-03-15,41.39,41.59,41.31,41.51,31984,38.5581047634892,38.7444208048687,38.4835783469374,38.6698943883169,34333.0609250672,0.0,1.0
2018-03-16,41.25,41.49,41.23,41.27,74822,38.532952097903,38.7571438191999,38.5142694544616,38.5516347413444,80097.8729103905,0.113,1.0
2018-03-19,40.76,41.13,40.51,41.1,123258,38.0752273335885,38.4208562372545,37.8416942905709,38.3928322720924,131949.207708815,0.0,1.0
2018-03-20,40.92,40.99,40.82,40.82,85612,38.2246884811197,38.2900777331647,38.1312752639127,38.1312752639127,91648.7008580948,0.0,1.0
2018-03-21,40.93,41.2,40.81,40.94,57060,38.2340298028404,38.4862454892995,38.121933942192,38.2433711245612,61083.4330580162,0.0,1.0
2018-03-22,40.04,40.72,40.04,40.55,82779,37.4026521696978,38.0378620467057,37.4026521696978,37.8790595774537,88615.9394516215,0.0,1.0
2018-03-23,39.33,40.2,39.3,40.2,111362,36.7394183275279,37.5521133172291,36.7113943623657,37.5521133172291,119214.393133663,0.0,1.0
2018-03-26,40.46,40.46,39.53,39.98,85463,37.7949876819674,37.7949876819674,36.9262447619419,37.3466042393736,91489.1945222088,0.0,1.0
2018-03-27,39.67,40.63,39.47,40.61,60647,37.0570232660318,37.9537901512193,36.8701968316177,37.9351075077779,64923.3607548108,0.0,1.0
2018-03-28,39.2,39.65,38.95,39.45,171564,36.6179811451587,37.0383406225904,36.3844481021411,36.8515141881763,183661.375905459,0.0,1.0
2018-03-29,39.76,39.91,39.03,39.27,49621,37.1410951615181,37.2812149873287,36.4591786759067,36.6833703972036,53119.8918992608,0.0,1.0
2018-04-02,38.63,39.63,38.28,39.52,601039,36.0855258070786,37.019657979149,35.758579546854,36.9169034402212,643419.655130687,0.0,1.0
2018-04-03,39.1,39.31,38.67,38.86,89573,36.5245679279517,36.7207356840864,36.1228910939614,36.3003762066548,95889.0001630858,0.0,1.0
2018-04-04,39.86,39.89,38.28,38.3,290588,37.2345083787251,37.2625323438873,35.758579546854,35.7772621902954,311078.034445546,0.0,1.0
2018-04-05,40.42,40.52,40.0,40.15,54575,37.7576223950846,37.8510356122916,37.365286882815,37.5054067086256,58423.2099393836,0.0,1.0
2018-04-06,39.61,40.39,39.38,40.1,55162,37.0009753357076,37.7295984299224,36.7861249361314,37.458700100022,59051.6006720344,0.0,1.0
2018-04-09,39.44,40.07,39.44,39.9,91451,36.8421728664556,37.4306761348599,36.8421728664556,37.271873665608,97899.42230264,0.0,1.0
2018-04-10,39.97,40.05,39.72,40.02,81632,37.3372629176529,37.4119934914185,37.1037298746353,37.3839695262564,87388.0618189971,0.0,1.0
2018-04-11,39.83,40.2,39.79,39.82,85591,37.206484413563,37.5521133172291,37.1691191266802,37.1971430918423,91626.2200993457,0.0,1.0
2018-04-12,39.98,40.21,39.9,40.06,57908,37.3466042393736,37.5614546389498,37.271873665608,37.4213348131392,61991.2275065475,0.0,1.0
2018-04-13,39.76,40.26,39.65,40.19,158834,37.1410951615181,37.6081612475533,37.0383406225904,37.5427719955084,170033.754054275,0.0,1.0
2018-04-16,40.07,40.21,39.82,40.01,97257,37.4306761348599,37.5614546389498,37.1971430918423,37.3746282045357,104114.81684058,0.0,1.0
2018-04-17,40.72,40.79,40.4,40.45,255027,38.0378620467057,38.1032512987506,37.7389397516432,37.7856463602467,273009.545784905,0.0,1.0
2018-04-18,40.9,41.1,40.83,40.92,137945,38.2060058376783,38.3928322720924,38.1406165856334,38.2246884811197,147671.822172942,0.0,1.0
2018-04-19,40.77,40.98,40.57,40.95,69743,38.0845686553092,38.280736411444,37.8977422208951,38.2527124462819,74660.740830095,0.0,1.0
2018-04-20,40.3,40.85,40.18,40.77,90608,37.6455265344361,38.1592992290748,37.5334306737877,38.0845686553092,96996.9804157156,0.0,1.0
2018-04-23,40.41,40.65,40.23,40.49,42380,37.7482810733638,37.9724727946607,37.5801372823912,37.8230116471295,45368.312180139,0.0,1.0
2018-04-24,39.81,40.67,39.66,40.64,93342,37.1878017701216,37.9911554381022,37.0476819443111,37.96313147294,99923.7611023721,0.0,1.0
2018-04-25,39.95,40.06,39.47,39.74,46847,37.3185802742115,37.4213348131392,36.8701968316177,37.1224125180767,50150.2907197491,0.0,1.0
2018-04-26,40.56,40.63,40.11,40.25,40554,37.8884008991744,37.9537901512193,37.4680414217427,37.5988199258326,43413.5566812967,0.0,1.0
2018-04-27,40.69,41.09,40.61,41.09,107827,38.0098380815436,38.3834909503717,37.9351075077779,38.3834909503717,115430.13207758,0.0,1.0
2018-04-30,40.52,41.03,40.52,40.87,119833,37.8510356122916,38.3274430200475,37.8510356122916,38.1779818725162,128282.703008084,0.0,1.0
2018-05-01,40.6,40.6,40.1,40.42,1830518,37.9257661860572,37.9257661860572,37.458700100022,37.7576223950846,1959592.07351023,0.0,1.0
2018-05-02,40.36,40.72,40.33,40.47,58600,37.7015744647603,38.0378620467057,37.6735504995982,37.8043290036881,62732.0220329434,0.0,1.0
2018-05-03,40.17,40.25,39.69,40.19,60375,37.524089352067,37.5988199258326,37.0757059094732,37.5427719955084,64632.1814033951,0.0,1.0
2018-05-04,40.71,40.8,39.95,40.03,55852,38.028520724985,38.1125926204713,37.3185802742115,37.3933108479771,59790.2541737875,0.0,1.0
2018-05-07,40.86,40.94,40.72,40.89,55339,38.1686405507955,38.2433711245612,38.0378620467057,38.1966645159576,59241.081352919,0.0,1.0
2018-05-08,40.68,40.85,40.52,40.77,110697,38.0004967598229,38.1592992290748,37.8510356122916,38.0845686553092,118502.502439944,0.0,1.0
2018-05-09,40.85,40.86,40.5,40.78,309340,38.1592992290748,38.1686405507955,37.8323529688502,38.0939099770299,331152.281496087,0.0,1.0
2018-05-10,40.98,41.01,40.8,40.84,97897,38.280736411444,38.3087603766061,38.1125926204713,38.1499579073541,104799.944726264,0.0,1.0
2018-05-11,41.06,41.09,40.93,41.0,63528,38.3554669852096,38.3834909503717,38.2340298028404,38.2994190548854,68007.5067527103,0.0,1.0
2018-05-14,41.12,41.23,41.08,41.14,53002,38.4115149155338,38.5142694544616,38.374149628651,38.4301975589752,56739.2940578509,0.0,1.0
2018-05-15,40.88,40.93,40.72,40.93,61277,38.1873231942369,38.2340298028404,38.0378620467057,38.2340298028404,65597.7835172811,0.0,1.0
2018-05-16,41.27,41.34,40.94,40.94,48641,38.5516347413444,38.6170239933893,38.2433711245612,38.2433711245612,52070.7898243071,0.0,1.0
2018-05-17,41.18,41.44,41.06,41.31,39339,38.467562845858,38.7104372105963,38.3554669852096,38.5890000282272,42112.8842108185,0.0,1.0
2018-05-18,41.12,41.18,41.03,41.15,32796,38.4115149155338,38.467562845858,38.3274430200475,38.4395388806959,35108.5220920207,0.0,1.0
2018-05-21,41.33,41.44,41.23,41.34,90900,38.6076826716686,38.7104372105963,38.5142694544616,38.6170239933893,97309.5700135589,0.0,1.0
2018-05-22,41.13,41.53,41.1,41.47,56107,38.4208562372545,38.7945091060827,38.3928322720924,38.7384611757585,60063.2348157399,0.0,1.0
2018-05-23,41.38,41.38,41.0,41.01,94922,38.6543892802721,38.6543892802721,38.2994190548854,38.3087603766061,101615.170570154,0.0,1.0
2018-05-24,41.44,41.5,41.14,41.32,37696,38.7104372105963,38.7664851409206,38.4301975589752,38.5983413499479,40354.032466789,0.0,1.0
2018-05-25,41.51,41.64,41.4,41.4,29926,38.7758264626413,38.8972636450104,38.6730719237135,38.6730719237135,32036.1517296563,0.0,1.0
2018-05-29,41.24,41.48,41.08,41.4,67728,38.5236107761823,38.7478024974791,38.374149628651,38.6730719237135,72503.6585025117,0.0,1.0
2018-05-30,41.63,41.66,41.38,41.45,73016,38.8879223232897,38.9159462884518,38.6543892802721,38.7197785323171,78164.527657976,0.0,1.0
2018-05-31,41.43,41.65,41.31,41.65,46291,38.7010958888756,38.9066049667311,38.5890000282272,38.9066049667311,49555.0858690612,0.0,1.0
2018-06-01,41.7,41.75,41.59,41.59,53063,38.9533115753346,39.0000181839382,38.8505570364069,38.8505570364069,56804.5953094552,0.0,1.0
2018-06-04,42.19,42.2,41.87,41.89,309116,39.4110363396491,39.4203776613698,39.1121140445866,39.130796688028,330912.486736098,0.0,1.0
2018-06-05,42.44,42.49,42.18,42.2,121056,39.6445693826667,39.6912759912702,39.4016950179284,39.4203776613698,129591.939577133,0.0,1.0
2018-06-06,42.9,42.91,42.4,42.55,77604,40.0742701818191,40.0836115035398,39.6072040957839,39.7473239215945,83076.0381884733,0.0,1.0
2018-06-07,43.01,43.19,42.91,43.0,102700,40.1770247207468,40.3451685117195,40.0836115035398,40.1676833990261,109941.615405858,0.0,1.0
2018-06-08,43.15,43.29,42.86,43.29,94579,40.3078032248367,40.4385817289265,40.0369048949363,40.4385817289265,101247.984843921,0.0,1.0
2018-06-11,43.3,43.39,43.15,43.15,220419,40.4479230506472,40.5319949461336,40.3078032248367,40.3078032248367,235961.255366542,0.0,1.0
2018-06-12,43.56,43.63,43.37,43.42,87749,40.6907974153855,40.7561866674305,40.5133123026922,40.5600189112957,93936.3856888866,0.0,1.0
2018-06-13,43.56,43.77,43.49,43.75,81399,40.6907974153855,40.8869651715203,40.6254081633406,40.8682825280789,87138.6324481154,0.0,1.0
2018-06-14,43.95,43.98,43.7,43.71,107296,41.055108962493,41.0831329276551,40.8215759194754,40.8309172411961,114861.690034926,0.0,1.0
2018-06-15,43.94,43.98,43.65,43.75,76156,41.1494563118721,41.1869159898984,40.8778736461815,40.9715228412472,81320.5067556276,0.111,1.0
2018-06-18,43.93,44.0,43.65,43.67,113159,41.1400913923655,41.2056458289115,40.8778736461815,40.8966034851947,120832.859183256,0.0,1.0
2018-06-19,43.85,43.85,43.43,43.65,191532,41.065172036313,41.065172036313,40.671845417037,40.8778736461815,204520.711433359,0.0,1.0
2018-06-20,44.07,44.16,43.91,44.07,95324,41.2712002654575,41.3554845410166,41.1213615533524,41.2712002654575,101788.381558557,0.0,1.0
2018-06-21,43.74,44.13,43.68,44.12,119913,40.9621579217407,41.3273897824969,40.9059684047012,41.3180248629904,128044.880594931,0.0,1.0
2018-06-22,43.65,44.07,43.65,43.98,63784,40.8778736461815,41.2712002654575,40.8778736461815,41.1869159898984,68109.5015875435,0.0,1.0
2018-06-25,42.76,43.46,42.51,43.46,152368,40.0443958100967,40.6999401755567,39.8102728224325,40.6999401755567,162700.811142149,0.0,1.0
2018-06-26,43.05,43.13,42.8,42.89,72697,40.3159784757873,40.3908978318399,40.081855488123,40.1661397636822,77626.9352331249,0.0,1.0
2018-06-27,42.46,43.33,42.46,43.18,98024,39.7634482248996,40.5781962219713,39.7634482248996,40.4377224293727,104671.481619487,0.0,1.0
2018-06-28,42.75,42.84,42.28,42.47,80285,40.0350308905902,40.1193151661493,39.5948796737813,39.7728131444062,85729.5142191759,0.0,1.0
2018-06-29,42.84,43.19,42.84,43.08,84960,40.1193151661493,40.4470873488793,40.1193151661493,40.344073234307,90721.5485839347,0.0,1.0
2018-07-02,42.84,42.84,42.4,42.51,563206,40.1193151661493,40.1193151661493,39.7072587078602,39.8102728224325,601399.723302301,0.0,1.0
2018-07-03,42.62,43.14,42.59,43.01,91141,39.9132869370047,40.4002627513464,39.885192178485,40.278518797761,97321.71209379,0.0,1.0
2018-07-05,42.87,42.9299,42.57,42.79,116099,40.147409924669,40.2035057925134,39.8664623394719,40.0724905686164,123972.234805158,0.0,1.0
2018-07-06,43.24,43.28,42.81,42.87,128734,40.4939119464121,40.5313716244384,40.0912204076296,40.147409924669,137464.075275474,0.0,1.0
2018-07-09,43.73,43.73,43.4,43.5,140485,40.9527930022341,40.9527930022341,40.6437506585173,40.737399853583,150011.967429544,0.0,1.0
2018-07-10,43.8,43.84,43.61,43.79,75773,41.0183474387801,41.0558071168064,40.8404139681553,41.0089825192735,80911.5336729105,0.0,1.0
2018-07-11,43.66,43.75,43.47,43.53,57555,40.8872385656881,40.9715228412472,40.7093050950633,40.7654946121027,61458.0829654939,0.0,1.0
2018-07-12,43.88,43.93,43.63,43.81,119612,41.0932667948327,41.1400913923655,40.8591438071684,41.0277123582867,127723.468328879,0.0,1.0
2018-07-13,44.04,44.09,43.88,43.91,98004,41.2431055069378,41.2899301044707,41.0932667948327,41.1213615533524,104650.125322739,0.0,1.0
2018-07-16,44.02,44.14,43.96,44.14,168132,41.2243756679247,41.3367547020035,41.1681861508852,41.3367547020035,179533.844238631,0.0,1.0
2018-07-17,44.18,44.24,43.36,43.68,94387,41.3742143800298,41.4304038970692,40.606290980491,40.9059684047012,100787.83905593,0.0,1.0
2018-07-18,44.16,44.32,44.0,44.18,117981,41.3554845410166,41.5053232531218,41.2056458289115,41.3742143800298,125981.86232911,0.0,1.0
2018-07-19,44.11,44.3,44.09,44.09,67253,41.3086599434838,41.4865934141086,41.2899301044707,41.2899301044707,71813.7512584199,0.0,1.0
2018-07-20,43.87,44.11,43.85,44.06,90502,41.0839018753261,41.3086599434838,41.065172036313,41.2618353459509,96639.3784127031,0.0,1.0
2018-07-23,43.78,43.87,43.58,43.84,144895,40.999617599767,41.0839018753261,40.8123192096355,41.0558071168064,154721.030862396,0.0,1.0
2018-07-24,43.59,44.11,43.48,44.02,141125,40.8216841291421,41.3086599434838,40.7186700145698,41.2243756679247,150695.368925468,0.0,1.0
2018-07-25,43.84,43.87,43.32,43.51,125966,41.0558071168064,41.0839018753261,40.5688313024647,40.7467647730895,134508.363805602,0.0,1.0
2018-07-26,43.64,43.95,43.56,43.83,86166,40.868508726675,41.1588212313787,40.7935893706224,41.0464421972998,92009.3332778167,0.0,1.0
2018-07-27,43.43,44.14,43.24,44.09,94373,40.671845417037,41.3367547020035,40.4939119464121,41.2899301044707,100772.889648207,0.0,1.0
2018-07-30,43.08,43.47,42.98,43.47,184447,40.344073234307,40.7093050950633,40.2504240392413,40.7093050950633,196955.243310511,0.0,1.0
2018-07-31,43.3,43.47,43.02,43.1,449362,40.5501014634516,40.7093050950633,40.2878837172676,40.3628030733201,479835.410955438,0.0,1.0
2018-08-01,43.08,43.37,42.9,43.32,111278,40.344073234307,40.6156558999975,40.1755046831887,40.5688313024647,118824.299474142,0.0,1.0
2018-08-02,43.41,43.45,42.81,42.86,70193,40.6531155780238,40.6905752560501,40.0912204076296,40.1380450051624,74953.1268803217,0.0,1.0
2018-08-03,43.56,43.63,43.44,43.49,91648,40.7935893706224,40.8591438071684,40.6812103365435,40.7280349340764,97863.0942163423,0.0,1.0
2018-08-06,43.85,43.89,43.52,43.63,113205,41.065172036313,41.1026317143392,40.7561296925961,40.8591438071684,120881.978665776,0.0,1.0
2018-08-07,44.1,44.18,43.93,43.95,164740,41.2992950239772,41.3742143800298,41.1400913923655,41.1588212313787,175911.816310233,0.0,1.0
2018-08-08,44.17,44.22,44.0,44.1,84225,41.3648494605232,41.4116740580561,41.2056458289115,41.2992950239772,89936.7046784593,0.0,1.0
2018-08-09,44.3,44.43,44.09,44.15,70152,41.4865934141086,41.6083373676941,41.2899301044707,41.3461196215101,74909.346471989,0.0,1.0
2018-08-10,43.99,44.17,43.89,44.1,83697,41.1962809094049,41.3648494605232,41.1026317143392,41.2992950239772,89372.8984443219,0.0,1.0
2018-08-13,43.75,44.11,43.7,44.06,91343,40.9715228412472,41.3086599434838,40.9246982437144,41.2618353459509,97537.410690941,0.0,1.0
2018-08-14,44.1664,44.24,43.87,43.94,99677,41.3614780895009,41.4304038970692,41.0839018753261,41.1494563118721,106436.579545678,0.0,1.0
2018-08-15,43.64,43.92,43.37,43.92,131021,40.868508726675,41.1307264728589,40.6156558999975,41.1307264728589,139906.167808565,0.0,1.0
2018-08-16,43.84,44.05,43.79,43.93,68505,41.0558071168064,41.2524704264444,41.0089825192735,41.1400913923655,73150.6554348216,0.0,1.0
2018-08-17,43.86,43.9,43.57,43.78,94488,41.0745369558195,41.1119966338458,40.802954290129,40.999617599767,100895.688354506,0.0,1.0
2018-08-20,44.13,44.18,43.89,43.96,64497,41.3273897824969,41.3742143800298,41.1026317143392,41.1681861508852,68870.8535665965,0.0,1.0
2018-08-21,44.53,44.68,44.27,44.27,121903,41.7019865627598,41.8424603553583,41.4584986555889,41.4584986555889,130169.83212132,0.0,1.0
2018-08-22,44.57,44.76,44.52,44.54,123419,41.7394462407861,41.9173797114109,41.6926216432532,41.7113514822663,131788.639414791,0.0,1.0
2018-08-23,44.48,44.72,44.44,44.59,95950,41.6551619652269,41.8799200333846,41.6177022872006,41.7581760797992,102456.833646758,0.0,1.0
2018-08-24,44.72,44.77,44.54,44.55,96541,41.8799200333846,41.9267446309175,41.7113514822663,41.7207164017729,103087.91221565,0.0,1.0
2018-08-27,44.98,45.09,44.91,44.99,123030,42.1234079405554,42.2264220551277,42.0578535040095,42.132772860062,131373.25944305,0.0,1.0
2018-08-28,45.06,45.12,44.89,45.12,124959,42.198327296608,42.2545168136474,42.0391236649963,42.2545168136474,133433.074264358,0.0,1.0
2018-08-29,45.47,45.48,45.04,45.15,99996,42.5822889963774,42.591653915884,42.1795974575949,42.2826115721672,106777.212478803,0.0,1.0
2018-08-30,45.19,45.43,45.07,45.34,98141,42.3200712501934,42.5448293183511,42.2076922161146,42.460545042792,104796.415955461,0.0,1.0
2018-08-31,45.4,45.44,45.18,45.19,80792,42.5167345598314,42.5541942378577,42.3107063306869,42.3200712501934,86270.8963417285,0.0,1.0
2018-09-04,45.44,45.51,45.15,45.31,172236,42.5541942378577,42.6197486744037,42.2826115721672,42.4324502842723,183916.156331245,0.0,1.0
2018-09-05,44.97,45.41,44.93,45.41,184270,42.1140430210489,42.526099479338,42.0765833430226,42.526099479338,196766.240084294,0.0,1.0
2018-09-06,44.8,45.2,44.61,45.09,77306,41.9548393894372,42.3294361697,41.7769059188123,42.2264220551277,82548.4938186164,0.0,1.0
2018-09-07,44.76,45.01,44.32,44.58,162735,41.9173797114109,42.1515026990752,41.5053232531218,41.7488111602926,173770.847561283,0.0,1.0
2018-09-10,44.96,45.09,44.84,45.05,67263,42.1046781015423,42.2264220551277,41.9922990674635,42.1889623771014,71824.4294067938,0.0,1.0
2018-09-11,45.23,45.2805,44.79,44.91,62948,42.3575309282197,42.4048237717279,41.9454744699306,42.0578535040095,67216.8083834925,0.0,1.0
2018-09-12,45.37,45.38,44.98,45.23,76970,42.4886398013117,42.4980047208183,42.1234079405554,42.3575309282197,82189.7080332563,0.0,1.0
2018-09-13,45.41,45.6,45.35,45.52,130388,42.526099479338,42.7040329499628,42.4699099622986,42.6291135939103,139230.241016503,0.0,1.0
2018-09-14,45.33,45.47,45.16,45.47,68265,42.4511801232854,42.5822889963774,42.2919764916737,42.5822889963774,72894.3798738501,0.0,1.0
2018-09-17,44.81,45.33,44.75,45.33,120874,41.9642043089437,42.4511801232854,41.9080147919043,42.4511801232854,129071.050653655,0.0,1.0
2018-09-18,45.32,45.35,44.85,44.86,77328,42.4418152037789,42.4699099622986,42.00166398697,42.0110289064766,82571.9857450387,0.0,1.0
2018-09-19,45.33,45.39,45.18,45.33,87703,42.4511801232854,42.5073696403249,42.3107063306869,42.4511801232854,93650.5646828722,0.0,1.0
2018-09-20,45.63,45.68,45.45,45.6,121664,42.7321277084826,42.7789523060154,42.5635591573643,42.7040329499628,129914.624375186,0.0,1.0
2018-09-21,45.34,45.71,45.29,45.7,100946,42.5813525044268,42.9288403832675,42.5343946829618,42.9194488189745,107485.82115902,0.129,1.0
2018-09-24,45.07,45.19,44.81,45.19,112834,42.327780268516,42.4404790400319,42.0835995968982,42.4404790400319,120143.989307717,0.0,1.0
2018-09-25,45.25,45.27,45.09,45.16,91288,42.4968284257898,42.5156115543758,42.346563397102,42.4123043471529,97202.1243235454,0.0,1.0
2018-09-26,45.43,45.76,45.28,45.28,131882,42.6658765830637,42.9757982047324,42.5250031186688,42.5250031186688,140426.020506943,0.0,1.0
2018-09-27,45.59,45.72,45.4,45.44,85828,42.8161416117516,42.9382319475605,42.6377018901847,42.6752681473567,91388.3963548467,0.0,1.0
2018-09-28,45.5,45.6903,45.4564,45.5,57889,42.7316175331146,42.9103390016103,42.6906703127972,42.7316175331146,61639.3586776545,0.0,1.0
2018-10-01,45.43,45.84,45.38,45.75,150451,42.6658765830637,43.0509307190764,42.6189187615987,42.9664066404394,160198.019527229,0.0,1.0
2018-10-02,44.9,45.41,44.9,45.4,172839,42.1681236755351,42.6470934544777,42.1681236755351,42.6377018901847,184036.433769578,0.0,1.0
2018-10-03,44.8,45.16,44.79,45.11,113369,42.0742080326052,42.4123043471529,42.0648164683122,42.3653465256879,120713.649465823,0.0,1.0
2018-10-04,44.11,44.73,43.91,44.73,151872,41.4261900963887,42.0084670825542,41.2383588105289,42.0084670825542,161711.07949857,0.0,1.0
2018-10-05,43.61,44.2,43.29,44.09,158902,40.9566118817391,41.5107141750256,40.6560818243633,41.4074069678027,169196.520454605,0.0,1.0
2018-10-08,43.69,43.84,43.19,43.49,116256,41.031744396083,41.1726178604779,40.5621661814334,40.8439131102232,123787.684748906,0.0,1.0
2018-10-09,43.63,44.12,43.56,43.65,258448,40.9753950103251,41.4355816606817,40.9096540602741,40.9941781389111,275191.642134472,0.0,1.0
2018-10-10,42.03,43.54,41.97,43.54,1171300,39.4727447234463,40.8908709316881,39.4163953376884,40.8908709316881,1247183.07138034,0.0,1.0
2018-10-11,41.3,42.33,41.0,41.78,410880,38.7871605300579,39.7544916522361,38.5054136012681,39.2379556161215,437499.001424703,0.0,1.0
2018-10-12,42.19,42.34,41.6,42.31,150667,39.6230097521342,39.7638832165291,39.0689074588477,39.7357085236501,160428.013161156,0.0,1.0
2018-10-15,42.15,42.47,41.9,42.2,105041,39.5854434949622,39.885973552338,39.3506543876374,39.6324013164272,111846.117135544,0.0,1.0
2018-10-16,43.14,43.17,42.31,42.43,429237,40.5152083599685,40.5433830528474,39.7357085236501,39.848407295166,457045.265952432,0.0,1.0
2018-10-17,43.01,43.29,42.58,43.29,165995,40.3931180241596,40.6560818243633,39.9892807595609,40.6560818243633,176749.042887202,0.0,1.0
2018-10-18,42.21,42.93,42.1,42.92,158119,39.6417928807202,40.3179855098156,39.5384856734973,40.3085939455226,168362.793531622,0.0,1.0
2018-10-19,41.91,42.61,41.76,42.39,114660,39.3600459519304,40.0174554524399,39.2191724875355,39.810841037994,122088.287342671,0.0,1.0
2018-10-22,41.98,42.24,41.8,42.07,469308,39.4257869019814,39.6699675735992,39.2567387447075,39.5103109806183,499712.279401832,0.0,1.0
2018-10-23,41.96,42.1,41.06,41.38,237739,39.4070037733954,39.5384856734973,38.5617629870261,38.8622930444018,253141.002481765,0.0,1.0
2018-10-24,40.38,42.04,40.33,41.99,193861,37.9231366151026,39.4821362877393,37.8761787936376,39.4351784662744,206420.35123441,0.0,1.0
2018-10-25,41.63,41.87,40.85,40.88,2882136,39.0970821517266,39.3224796947584,38.3645401368732,38.3927148297522,3068856.16717823,0.0,1.0
2018-10-26,40.46,41.11,40.03,40.62,237766,37.9982691294465,38.608720808491,37.5944318648479,38.1485341581344,253169.751686006,0.0,1.0
2018-10-29,40.05,41.22,39.43,40.93,320545,37.6132149934339,38.712028015714,37.0309380072683,38.4396726512172,341311.617532324,0.0,1.0
2018-10-30,40.71,40.74,39.78,39.84,1189072,38.2330582367714,38.2612329296503,37.3596427575231,37.415992143281,1266106.43648285,0.0,1.0
2018-10-31,41.32,41.73,41.2,41.24,190262,38.8059436586439,39.1909977946566,38.693244887128,38.7308111442999,202588.188787643,0.0,1.0
2018-11-01,42.23,42.27,41.29,41.51,311644,39.6605760093062,39.6981422664781,38.7777689657649,38.9843833802107,331833.963200935,0.0,1.0
2018-11-02,42.17,42.77,41.82,42.52,294401,39.6042266235482,40.1677204811278,39.2755218732935,39.932931373803,313473.869544476,0.0,1.0
2018-11-05,42.2,42.32,41.82,42.22,222398,39.6324013164272,39.7451000879431,39.2755218732935,39.6511844450132,236806.130546269,0.0,1.0
2018-11-06,42.44,42.48,42.15,42.21,2607084,39.857798859459,39.895365116631,39.5854434949622,39.6417928807202,2775984.82922099,0.0,1.0
2018-11-07,43.5,43.52,42.65,42.81,366436,40.8533046745162,40.8720878031022,40.0550217096118,40.2052867382997,390175.681673634,0.0,1.0
2018-11-08,43.47,43.7,43.28,43.37,185595,40.8251299816372,41.041135960376,40.6466902600704,40.7312143387073,197618.835595351,0.0,1.0
2018-11-09,42.86,43.27,42.63,43.25,100535,40.2522445597647,40.6372986957774,40.0362385810259,40.6185155671914,107048.194383354,0.0,1.0
2018-11-12,41.99,42.75,41.95,42.73,235643,39.4351784662744,40.1489373525418,39.3976122091024,40.1301542239558,250909.212404403,0.0,1.0
2018-11-13,41.97,42.5,41.89,42.15,645518,39.4163953376884,39.914148245217,39.3412628233444,39.5854434949622,687338.104560143,0.0,1.0
2018-11-14,41.75,42.56,41.55,42.37,3199263,39.2097809232425,39.9704976309749,39.0219496373827,39.7920579094081,3406528.34841073,0.0,1.0
2018-11-15,41.82,41.86,40.77,41.49,217498,39.2755218732935,39.3130881304655,38.2894076225293,38.9656002516247,231588.682369232,0.0,1.0
2018-11-16,41.6,41.74,41.25,41.44,177677,39.0689074588477,39.2003893589496,38.7402027085929,38.9186424301598,189187.865255396,0.0,1.0
2018-11-19,40.59,41.57,40.48,41.54,459904,38.1203594652554,39.0407327659687,38.0170522580325,39.0125580730897,489699.03804329,0.0,1.0
2018-11-20,39.67,40.26,39.35,39.57,2130687,37.2563355503002,37.8104378435867,36.9558054929244,37.1624199073702,2268724.28652793,0.0,1.0
2018-11-21,40.12,40.46,40.08,40.08,91376,37.6789559434848,37.9982691294465,37.6413896863128,37.6413896863128,97295.8254336636,0.0,1.0
2018-11-23,39.96,40.18,39.9,39.9,23199,37.5286909147969,37.7353053292428,37.472341529039,37.472341529039,24701.9551549156,0.0,1.0
2018-11-26,40.81,40.84,40.41,40.42,165731,38.3269738797013,38.3551485725803,37.9513113079816,37.9607028722746,176467.939556847,0.0,1.0
2018-11-27,40.94,40.99,40.57,40.68,90843,38.4490642155102,38.4960220369751,38.1015763366695,38.2048835438924,96728.294846243,0.0,1.0
2018-11-28,42.17,42.17,41.01,41.2,107711,39.6042266235482,39.6042266235482,38.5148051655611,38.693244887128,114689.093999358,0.0,1.0
2018-11-29,42.09,42.35,41.78,42.04,105638,39.5290941092043,39.7732747808221,39.2379556161215,39.4821362877393,112481.793984869,0.0,1.0
2018-11-30,42.22,42.27,41.98,42.12,65912,39.6511844450132,39.6981422664781,39.4257869019814,39.5572688020833,70182.1314785461,0.0,1.0
2018-12-03,43.13,43.42,42.86,43.14,448478,40.5058167956755,40.7781721601722,40.2522445597647,40.5152083599685,477532.800722712,0.0,1.0
2018-12-04,41.52,43.13,41.44,42.96,1419846,38.9937749445037,40.5058167956755,38.9186424301598,40.3461602026946,1511831.20905583,0.0,1.0
2018-12-06,41.6587,41.66,40.51,40.73,359440,39.1240359412475,39.1252568446056,38.0452269509115,38.2518413653573,382726.443419236,0.0,1.0
2018-12-07,40.38,41.89,40.33,41.56,94473,37.9231366151026,39.3412628233444,37.8761787936376,39.0313412016757,100593.46563862,0.0,1.0
2018-12-10,40.37,40.6,39.56,40.34,280356,37.9137450508096,38.1297510295484,37.1530283430772,37.8855703579306,298518.959412539,0.0,1.0
2018-12-11,40.38,41.11,40.07,41.01,1524089,37.9231366151026,38.608720808491,37.6319981220199,38.5148051655611,1622827.62748826,0.0,1.0
2018-12-12,40.76,41.31,40.76,40.87,174612,38.2800160582363,38.7965520943509,38.2800160582363,38.3833232654592,185924.298181392,0.0,1.0
2018-12-13,40.53,41.08,40.35,40.93,70656,38.0640100794975,38.5805461156121,37.8949619222236,38.4396726512172,75233.473142192,0.0,1.0
2018-12-14,39.76,40.47,39.66,40.12,144480,37.3408596289371,38.0076606937395,37.2469439860072,37.6789559434848,153840.18624864,0.0,1.0
2018-12-17,38.69,39.64,38.44,39.5,272632,36.3359622495869,37.2281608574212,36.1011731422621,37.0966789573193,290294.557428981,0.0,1.0
2018-12-18,39.0,39.4,38.72,39.04,457637,36.6271007426697,37.0027633143894,36.3641369424659,36.6646669998416,487285.169672403,0.0,1.0
2018-12-19,38.2,39.55,38.0,39.0,420602,35.8757755992303,37.1436367787842,35.6879443133705,36.6271007426697,447850.844522082,0.0,1.0
2018-12-20,37.35,38.19,36.86,37.97,295885,35.077492634326,35.8663840349373,34.6173059839693,35.6597696204915,315054.010992378,0.0,1.0
2018-12-21,36.21,37.77,36.14,37.42,310033,34.1383362050267,35.609084740786,34.0723410784222,35.2791091077631,328847.160640095,0.14,1.0
2018-12-24,35.51,36.3,35.37,35.9,218882,33.4783849389809,34.2231870820898,33.3463946857718,33.8460720729207,232164.718643581,0.0,1.0
2018-12-26,37.71,37.71,35.78,35.85,238644,35.5525174894106,35.5525174894106,33.73293757017,33.7989326967746,253125.96337743,0.0,1.0
2018-12-27,37.82,37.82,36.37,37.17,188245,35.6562241169321,35.6562241169321,34.2891822086944,35.0434122270324,199668.531268267,0.0,1.0
2018-12-28,37.96,38.54,37.5701,38.01,277625,35.7882143701413,36.3350311334364,35.4206215149537,35.8353537462874,294472.501226341,0.0,1.0
2018-12-31,38.32,38.4208,37.95,38.29,131835,36.1276178783934,36.222650860704,35.778786494912,36.0993342527057,139835.325345969,0.0,1.0
2019-01-02,38.63,38.8,37.6,37.67,67761,36.4198820104994,36.5801558893962,35.4488108618891,35.5148059884937,71873.0343290343,0.0,1.0
2019-01-03,37.81,38.44,37.74,38.3,87745,35.6467962417029,36.2407523811441,35.5808011150983,36.1087621279349,93069.7509954267,0.0,1.0
2019-01-04,39.13,39.37,38.31,38.4,124886,36.8912757719607,37.1175447774621,36.1181900031642,36.2030408802272,132464.629583621,0.0,1.0
2019-01-07,40.1,40.3,39.32,39.32,111361,37.8057796691956,37.9943371737801,37.070405401316,37.070405401316,118118.873332973,0.0,1.0
2019-01-08,40.55,40.72,39.96,40.57,125180,38.2300340545108,38.3903079334076,37.6737894159864,38.2488898049692,132776.470791584,0.0,1.0
2019-01-09,40.82,40.97,40.45,40.65,248625,38.4845866856999,38.6260048141382,38.1357553022185,38.324312806803,263712.654182437,0.0,1.0
2019-01-10,40.71,40.75,40.14,40.3,141101,38.3808800581784,38.4185915590953,37.8434911701125,37.9943371737801,149663.626818687,0.0,1.0
2019-01-11,40.7,40.83,40.5,40.56,88816,38.3714521829491,38.4940145609291,38.1828946783646,38.23946192974,94205.7439672897,0.0,1.0
2019-01-14,40.41,40.73,40.27,40.37,392999,38.0980438013016,38.3997358086368,37.9660535480924,38.0603323003847,416847.900979562,0.0,1.0
2019-01-15,40.83,40.88,40.46,40.46,51096,38.4940145609291,38.5411539370752,38.1451831774477,38.1451831774477,54196.7291225975,0.0,1.0
2019-01-16,40.8,41.13,40.8,40.92,100104,38.4657309352414,38.7768508178059,38.4657309352414,38.5788654379921,106178.749258034,0.0,1.0
2019-01-17,41.09,41.21,40.59,40.66,84580,38.739139316889,38.8522738196397,38.2677455554277,38.3337406820322,89712.6849301178,0.0,1.0
2019-01-18,41.55,41.75,41.29,41.45,86520,39.1728215774333,39.3613790820179,38.9276968214735,39.0785428251411,91770.4126289171,0.0,1.0
2019-01-22,40.84,41.404,40.51,41.38,156770,38.5034424361583,39.0351745990866,38.1923225535938,39.0125476985365,166283.490381823,0.0,1.0
2019-01-23,40.88,41.12,40.46,41.01,60415,38.5411539370752,38.7674229425766,38.1451831774477,38.6637163150551,64081.2468674991,0.0,1.0
2019-01-24,41.11,41.13,40.83,40.9,49308,38.7579950673474,38.7768508178059,38.4940145609291,38.5600096875337,52300.2254496838,0.0,1.0
2019-01-25,41.52,41.71,41.5,41.5,180732,39.1445379517457,39.3236675811009,39.1256822012872,39.1256822012872,191699.609515134,0.0,1.0
2019-01-28,41.32,41.32,40.91,41.15,76966,38.9559804471611,38.9559804471611,38.5694375627629,38.7957065682643,81636.6340545219,0.0,1.0
2019-01-29,40.99,41.28,40.77,41.28,58398,38.6448605645967,38.9182689462442,38.4374473095537,38.9182689462442,61941.8464713765,0.0,1.0
2019-01-30,41.76,41.9,41.26,41.28,77400,39.3708069572471,39.5027972104562,38.8994131957858,38.9182689462442,82096.9710757995,0.0,1.0
2019-01-31,42.19,42.31,41.73,41.85,83305,39.7762055921038,39.8893400948545,39.3425233315594,39.4556578343101,88360.3123445669,0.0,1.0
2019-02-01,41.62,41.95,41.52,41.85,104282,39.2388167040379,39.5499365866024,39.1445379517457,39.4556578343101,110610.288601118,0.0,1.0
2019-02-04,41.9,41.9,41.48,41.59,130262,39.5027972104562,39.5027972104562,39.1068264508288,39.2105330783502,138166.868814933,0.0,1.0
2019-02-05,42.29,42.36,42.0,42.02,1873388,39.870484344396,39.9364794710006,39.5970759627485,39.615931713207,1987073.39082364,0.0,1.0
2019-02-06,42.1,42.36,41.94,42.36,113626,39.6913547150408,39.9364794710006,39.5405087113731,39.9364794710006,120521.32345554,0.0,1.0
2019-02-07,41.71,41.8,41.35,41.8,62078,39.3236675811009,39.408518458164,38.9842640728488,39.408518458164,65845.1649928099,0.0,1.0
2019-02-08,41.49,41.5,41.23,41.41,71766,39.116254326058,39.1256822012872,38.8711295700981,39.0408313242242,76121.0752742355,0.0,1.0
2019-02-11,41.63,41.72,41.56,41.66,89027,39.2482445792671,39.3330954563302,39.1822494526626,39.2765282049548,94429.5483716436,0.0,1.0
2019-02-12,42.28,42.33,41.88,41.9,115526,39.8610564691668,39.908195845313,39.4839414599978,39.5027972104562,122536.623779106,0.0,1.0
2019-02-13,42.5,42.6,42.31,42.47,131955,40.0684697242098,40.1627484765021,39.8893400948545,40.0401860985221,139962.607471668,0.0,1.0
2019-02-14,42.34,42.55,41.99,42.22,154435,39.9176237205422,40.1156091003559,39.5876480875193,39.8044892177915,163806.792352598,0.0,1.0
2019-02-15,42.58,42.68,42.48,42.58,72179,40.1438927260436,40.2381714783359,40.0496139737513,40.1438927260436,76559.1379235159,0.0,1.0
2019-02-19,42.75,42.88,42.47,42.47,741370,40.3041666049404,40.4267289829204,40.0401860985221,40.0401860985221,786359.5794117,0.0,1.0
2019-02-20,42.82,42.91,42.69,42.77,71424,40.370161731545,40.4550126086081,40.2475993535651,40.3230223553989,75758.3212159937,0.0,1.0
2019-02-21,42.6999,42.856,42.54,42.75,53256,40.256932950042,40.4041020823702,40.1061812251267,40.3041666049404,56487.8073851781,0.0,1.0
2019-02-22,42.97,43.0,42.81,42.81,59086,40.5115798599834,40.5398634856711,40.3607338563158,40.3607338563158,62671.5973253836,0.0,1.0
2019-02-25,42.87,43.28,42.86,43.24,132180,40.4173011076911,40.8038439920894,40.4078732324619,40.7661324911725,140201.261457354,0.0,1.0
2019-02-26,42.94,43.0,42.71,42.75,89534,40.4832962342957,40.5398634856711,40.2664551040235,40.3041666049404,94967.3153527214,0.0,1.0
2019-02-27,42.99,43.09,42.71,42.94,56732,40.5304356104419,40.6247143627341,40.2664551040235,40.4832962342957,60174.7462929232,0.0,1.0
2019-02-28,42.8,42.92,42.65,42.87,61446,40.3513059810866,40.4644404838373,40.2098878526482,40.4173011076911,65174.8124641289,0.0,1.0
2019-03-01,43.12,43.28,42.84,43.14,83299,40.6529979884218,40.8038439920894,40.3890174820035,40.6718537388802,88353.9482382819,0.0,1.0
2019-03-04,43.0,43.36,42.69,43.33,73559,40.5398634856711,40.8792669939232,40.2475993535651,40.8509833682355,78022.8823690534,0.0,1.0
2019-03-05,43.03,43.23,42.94,43.09,111029,40.5681471113588,40.7567046159433,40.4832962342957,40.6247143627341,117766.726118539,0.0,1.0
2019-03-06,42.75,43.22,42.75,43.06,52371,40.3041666049404,40.747276740714,40.3041666049404,40.5964307370464,55549.1017081486,0.0,1.0
2019-03-07,42.2,42.69,42.1,42.69,108025,39.785633467333,40.2475993535651,39.6913547150408,40.2475993535651,114580.430238543,0.0,1.0
2019-03-08,41.96,41.97,41.65,41.85,143998,39.5593644618316,39.5687923370608,39.2671003297256,39.4556578343101,152736.429469935,0.0,1.0
2019-03-11,42.58,42.61,42.08,42.08,45718,40.1438927260436,40.1721763517313,39.6724989645823,39.6724989645823,48492.3685225246,0.0,1.0
2019-03-12,42.65,42.71,42.46,42.66,338169,40.2098878526482,40.2664551040235,40.0307582232929,40.2193157278774,358690.576378967,0.0,1.0
2019-03-13,42.82,43.05,42.76,42.78,52532,40.370161731545,40.5870028618172,40.3135944801697,40.3324502306281,55719.8718934613,0.0,1.0
2019-03-14,42.63,42.82,42.57,42.79,42218,40.1910321021897,40.370161731545,40.1344648508144,40.3418781058573,44779.9731896396,0.0,1.0
2019-03-15,42.68,42.7699,42.5454,42.65,83888,40.3673333689763,40.4523620304072,40.2400268302822,40.3389589547056,88693.9894511738,0.137,1.0
2019-03-18,43.09,43.15,42.75,42.75,69100,40.7551170306745,40.8118658592157,40.4335403356077,40.4335403356077,73058.7768343042,0.0,1.0
2019-03-19,43.23,43.6334,43.12,43.25,159932,40.8875309639373,41.269072254496,40.7834914449451,40.9064472401177,169094.591847525,0.0,1.0
2019-03-20,43.29,43.53,42.88,43.25,58846,40.9442797924785,41.1712751066433,40.5564961307803,40.9064472401177,62217.3195599344,0.0,1.0
2019-03-21,43.87,43.94,43.15,43.2,69306,41.4928518017101,41.5590587683415,40.8118658592157,40.8591565496667,73276.5786870954,0.0,1.0
2019-03-22,42.96,43.7,42.96,43.65,92029,40.6321612355019,41.3320634541767,40.6321612355019,41.2847727637257,97301.3917986134,0.0,1.0
2019-03-25,43.17,43.39,42.75,42.82,141171,40.8307821353961,41.0388611733805,40.4335403356077,40.4997473022391,149258.763885319,0.0,1.0
2019-03-26,43.41,43.7,43.21,43.51,106494,41.0577774495609,41.3320634541767,40.8686146877569,41.1523588304629,112595.099568631,0.0,1.0
2019-03-27,43.36,43.62,43.06,43.45,54430,41.0104867591099,41.2563983494551,40.7267426164039,41.0956100019217,57548.3245020431,0.0,1.0
2019-03-28,43.68,43.85,43.45,43.55,48207,41.3131471779963,41.4739355255297,41.0956100019217,41.1901913828237,50968.8054247657,0.0,1.0
2019-03-29,43.87,43.93,43.78,43.88,42464,41.4928518017101,41.5496006302513,41.4077285588983,41.5023099398003,44896.7858103024,0.0,1.0
2019-04-01,44.38,44.4,44.12,44.2,167759,41.9752168443104,41.9941331204908,41.7293052539651,41.8049703586868,177370.00496304,0.0,1.0
2019-04-02,44.36,44.4,44.23,44.39,141923,41.95630056813,41.9941331204908,41.8333447729573,41.9846749824006,150053.846377062,0.0,1.0
2019-04-03,44.69,44.86,44.54,44.59,91923,42.2684191251066,42.42920747264,42.1265470537536,42.1738377442046,97189.3190005752,0.0,1.0
2019-04-04,44.95,44.98,44.67,44.67,67469,42.5143307154518,42.5427051297224,42.2495028489262,42.2495028489262,71334.3359512833,0.0,1.0
2019-04-05,45.25,45.3,45.06,45.08,129484,42.7980748581578,42.8453655486088,42.618370234444,42.6372865106244,136902.209256339,0.0,1.0
2019-04-08,45.4,45.4,45.16,45.18,175315,42.9399469295108,42.9399469295108,42.712951615346,42.7318678915264,185358.892340174,0.0,1.0
2019-04-09,44.99,45.27,44.94,45.25,75907,42.5521632678126,42.8169911343382,42.5048725773616,42.7980748581578,80255.7535913391,0.0,1.0
2019-04-10,45.25,45.28,44.96,45.09,85618,42.7980748581578,42.8264492724284,42.523788853542,42.6467446487146,90523.1020984004,0.0,1.0
2019-04-11,45.31,45.34,45.22,45.32,163901,42.854823686699,42.8831981009696,42.7697004438872,42.8642818247892,173290.97803067,0.0,1.0
2019-04-12,45.57,45.66,45.49,45.49,71227,43.1007352770442,43.185858519856,43.0250701723226,43.0250701723226,75307.6338289001,0.0,1.0
2019-04-15,45.65,45.68,45.36,45.59,93876,43.1764003817658,43.2047747960364,42.90211437715,43.1196515532246,99254.2074399009,0.0,1.0
2019-04-16,45.87,45.93,45.68,45.79,98141,43.3844794197502,43.4412282482915,43.2047747960364,43.3088143150286,103763.551625115,0.0,1.0
2019-04-17,45.94,46.12,45.89,46.0,70058,43.4506863863817,43.6209328720053,43.4033956959307,43.5074352149229,74071.6611788377,0.0,1.0
2019-04-18,45.91,46.05,45.78,45.99,85352,43.422311972111,43.5547259053739,43.2993561769384,43.4979770768327,90241.8628127575,0.0,1.0
2019-04-22,45.76,45.88,45.62,45.77,127579,43.280439900758,43.3939375578405,43.1480259674952,43.2898980388482,134888.070763295,0.0,1.0
2019-04-23,46.32,46.39,45.88,45.88,88340,43.8100956338093,43.8763026004407,43.3939375578405,43.3939375578405,93401.0469687762,0.0,1.0
2019-04-24,46.35,46.56,46.34,46.34,71721,43.8384700480799,44.0370909479741,43.8290119099897,43.8290119099897,75829.9353593797,0.0,1.0
2019-04-25,46.04,46.36,45.92,46.36,76760,43.5452677672837,43.8479281861701,43.4317701102013,43.8479281861701,81157.6224283819,0.0,1.0
2019-04-26,46.45,46.45,45.98,46.23,102320,43.9330514289819,43.9330514289819,43.4885189387425,43.7249723909975,108181.968823242,0.0,1.0
2019-04-29,46.36,46.47,46.26,46.47,121698,43.8479281861701,43.9519677051623,43.7533468052681,43.9519677051623,128670.145053273,0.0,1.0
2019-04-30,46.19,46.33,45.86,46.28,104433,43.6871398386367,43.8195537718995,43.37502128166,43.7722630814485,110416.023750172,0.0,1.0
2019-05-01,45.74,46.32,45.74,46.3,61379,43.2615236245776,43.8100956338093,43.2615236245776,43.7911793576289,64895.4365168273,0.0,1.0
2019-05-02,45.76,45.97,45.46,45.76,78619,43.280439900758,43.4790608006523,42.996695758052,43.280439900758,83123.1255562398,0.0,1.0
2019-05-03,46.44,46.52,46.15,46.21,171506,43.9235932908917,43.9992583956133,43.6493072862759,43.7060561148171,181331.672644634,0.0,1.0
2019-05-06,46.14,46.25,45.58,45.66,88224,43.6398491481857,43.7438886671779,43.1101934151344,43.185858519856,93278.4012652627,0.0,1.0
2019-05-07,45.45,45.96,45.1,45.8,173527,42.9872376199618,43.4696026625621,42.6562027868048,43.3182724531188,183468.456841191,0.0,1.0
2019-05-08,45.39,45.68,45.25,45.35,69898,42.9304887914206,43.2047747960364,42.7980748581578,42.8926562390598,73902.494691233,0.0,1.0
2019-05-09,45.23,45.29,44.68,45.05,99603,42.7791585819774,42.8359074105186,42.2589609870164,42.6089120963538,105309.310405604,0.0,1.0
2019-05-10,45.19,45.4,44.4,45.03,89701,42.7413260296166,42.9399469295108,41.9941331204908,42.5899958201734,94840.0194039642,0.0,1.0
2019-05-13,43.86,44.3,43.68,44.28,164362,41.4833936636199,41.8995517395888,41.3131471779963,41.8806354634084,173778.388973081,0.0,1.0
2019-05-14,44.24,44.45,43.85,44.03,62308,41.8428029110475,42.0414238109418,41.4739355255297,41.6441820111533,65877.6594354824,0.0,1.0
2019-05-15,44.59,44.67,43.97,44.0,68003,42.1738377442046,42.2495028489262,41.5874331826121,41.6158075968827,71898.9291036641,0.0,1.0
2019-05-16,44.97,45.25,44.75,44.75,54100,42.5332469916322,42.7980748581578,42.3251679536478,42.3251679536478,57199.4186213583,0.0,1.0
2019-05-17,44.58,45.17,44.57,44.62,44130,42.1643796061144,42.7224097534362,42.1549214680242,42.2022121584752,46658.2318624869,0.0,1.0
2019-05-20,44.28,44.38,44.07,44.26,65203,41.8806354634084,41.9752168443104,41.6820145635141,41.8617191872279,68938.5155705808,0.0,1.0
2019-05-21,44.53,44.67,44.29,44.43,33846,42.1170889156634,42.2495028489262,41.8900936014985,42.0225075347614,35785.0558716912,0.0,1.0
2019-05-22,44.12,44.36,44.06,44.28,47060,41.7293052539651,41.95630056813,41.6725564254239,41.8806354634084,49756.0931667491,0.0,1.0
2019-05-23,43.54,43.74,43.33,43.74,108323,41.1807332447335,41.3698960065375,40.9821123448393,41.3698960065375,114528.883980063,0.0,1.0
2019-05-24,43.63,43.85,43.47,43.77,39851,41.2658564875453,41.4739355255297,41.1145262781021,41.3982704208081,42134.0856096072,0.0,1.0
2019-05-28,43.41,44.01,43.38,43.73,196992,41.0577774495609,41.6252657349729,41.0294030352903,41.3604378684473,208277.779538976,0.0,1.0
2019-05-29,42.94,43.25,42.67,43.12,275304,40.6132449593215,40.9064472401177,40.3578752308861,40.7834914449451,291076.316897124,0.0,1.0
2019-05-30,43.15,43.36,43.01,43.05,108799,40.8118658592157,41.0104867591099,40.6794519259529,40.7172844783137,115032.154280687,0.0,1.0
2019-05-31,42.59,42.79,42.45,42.61,85709,40.2822101261645,40.4713728879685,40.1497961929016,40.3011264023448,90619.3155382254,0.0,1.0
2019-06-03,42.17,42.59,41.97,42.5,294763,39.884968326376,40.2822101261645,39.695805564572,40.1970868833526,311650.133661506,0.0,1.0
2019-06-04,43.31,43.32,42.55,42.55,326629,40.9631960686589,40.9726542067491,40.2443775738036,40.2443775738036,345341.754249088,0.0,1.0
2019-06-05,43.52,43.6,43.1,43.6,57908,41.1618169685531,41.2374820732747,40.7645751687647,41.2374820732747,61225.5810263516,0.0,1.0
2019-06-06,43.69,43.82,43.36,43.51,37869,41.3226053160865,41.4455611112591,41.0104867591099,41.1523588304629,40038.5357444033,0.0,1.0
2019-06-07,44.38,44.4885,43.87,43.87,61997,41.9752168443104,42.077837642589,41.4928518017101,41.4928518017101,65548.8420752005,0.0,1.0
2019-06-10,44.84,45.25,44.7,44.7,98979,42.4102911964596,42.7980748581578,42.2778772631968,42.2778772631968,104649.561103945,0.0,1.0
2019-06-11,44.98,45.37,44.82,45.19,368363,42.5427051297224,42.9115725152402,42.3913749202792,42.7413260296166,389466.717959693,0.0,1.0
2019-06-12,44.92,45.08,44.85,44.97,35247,42.4859563011812,42.6372865106244,42.4197493345498,42.5332469916322,37266.3199287804,0.0,1.0
2019-06-13,45.33,45.4,45.12,45.12,63003,42.8737399628794,42.9399469295108,42.6751190629852,42.6751190629852,66612.4763660155,0.0,1.0
2019-06-14,45.39,45.5,45.27,45.35,25985,42.9304887914206,43.0345283104128,42.8169911343382,42.8926562390598,27473.69487756,0.0,1.0
2019-06-17,45.48,45.63,45.47,45.47,37503,43.0156120342324,43.1574841055854,43.0061538961422,43.0061538961422,39651.5674040075,0.0,1.0
2019-06-18,45.82,46.16,45.75,45.87,65089,43.3371887292992,43.6587654243661,43.2709817626678,43.3844794197502,68817.9844481626,0.0,1.0
2019-06-19,45.9,45.99,45.6011,45.92,53315,43.4128538340209,43.4979770768327,43.1301500865048,43.4317701102013,56369.4455415474,0.0,1.0
2019-06-20,46.1861,46.36,45.82,46.34,75202,43.6834511647815,43.8479281861701,43.3371887292992,43.8290119099897,79510.3637553307,0.0,1.0
2019-06-21,45.82,46.07,45.81,45.93,48795,43.465819407326,43.7029746856287,43.4563331961939,43.5701677297792,51437.8178183653,0.136,1.0
2019-06-24,45.6,45.86,45.58,45.86,62936,43.2571227624196,43.5037642518544,43.2381503401554,43.5037642518544,66344.7177419128,0.0,1.0
2019-06-25,45.11,45.68,45.04,45.63,95832,42.7922984169462,43.3330124514764,42.7258949390214,43.2855813958159,101022.419452189,0.0,1.0
2019-06-26,45.25,45.38,45.23,45.25,40935,42.9251053727957,43.0484261175132,42.9061329505315,42.9251053727957,43152.1072321915,0.0,1.0
2019-06-27,45.6,45.6,45.36,45.37,73552,43.2571227624196,43.2571227624196,43.0294536952489,43.0389399063811,77535.6978415084,0.0,1.0
2019-06-28,45.71,45.82,45.65,45.69,40160,43.3614710848728,43.465819407326,43.3045538180801,43.3424986626086,42335.1319517481,0.0,1.0
2019-07-01,46.07,46.49,45.92,46.27,88883,43.7029746856287,44.1013955531773,43.5606815186471,43.8926989082709,93697.0501311561,0.0,1.0
2019-07-02,46.17,46.17,45.88,46.07,100016,43.7978367969498,43.7978367969498,43.5227366741186,43.7029746856287,105433.031804931,0.0,1.0
2019-07-03,46.56,46.57,46.33,46.33,42210,44.1677990311021,44.1772852422342,43.9496161750636,43.9496161750636,44496.1633387273,0.0,1.0
2019-07-05,46.63,46.68,46.22,46.36,49976,44.2342025090269,44.2816335646874,43.8452678526104,43.9780748084599,52682.7827295957,0.0,1.0
2019-07-08,46.67,46.7,46.43,46.49,51409,44.2721473535553,44.3006059869516,44.0444782863847,44.1013955531773,54193.3963771768,0.0,1.0
2019-07-09,46.78,46.79,46.51,46.51,61254,44.3764956760085,44.3859818871406,44.1203679754415,44.1203679754415,64571.6178429377,0.0,1.0
2019-07-10,46.95,47.01,46.74,46.93,92678,44.5377612652544,44.594678532047,44.3385508314801,44.5187888429901,97697.593601198,0.0,1.0
2019-07-11,47.0,47.19,46.9,47.09,60799,44.5851923209149,44.765430332425,44.4903302095938,44.6705682211039,64091.9742911936,0.0,1.0
2019-07-12,47.52,47.56,47.13,47.13,71315,45.0784752997846,45.116420144313,44.7085130656323,44.7085130656323,75177.5382255707,0.0,1.0
2019-07-15,47.66,47.7,47.42,47.67,73699,45.2112822556341,45.2492271001626,44.9836131884635,45.2207684667663,77690.6596043797,0.0,1.0
2019-07-16,47.66,47.75,47.5,47.6,47265,45.2112822556341,45.2966581558231,45.0595028775204,45.1543649888415,49824.9504905223,0.0,1.0
2019-07-17,47.27,47.66,47.26,47.66,64664,44.8413200214819,45.2112822556341,44.8318338103498,45.2112822556341,68166.3090768884,0.0,1.0
2019-07-18,47.17,47.23,46.83,47.12,40205,44.7464579101608,44.8033751769534,44.423926731669,44.6990268545002,42382.5692260964,0.0,1.0
2019-07-19,46.89,47.37,46.87,47.35,50407,44.4808439984617,44.936182132803,44.4618715761975,44.9172097105387,53137.1264016875,0.0,1.0
2019-07-22,46.9,47.03,46.76,46.95,443339,44.4903302095938,44.6136509543112,44.3575232537443,44.5377612652544,467350.97271803,0.0,1.0
2019-07-23,47.23,47.23,46.87,47.16,74344,44.8033751769534,44.8033751769534,44.4618715761975,44.7369716990287,78370.593870039,0.0,1.0
2019-07-24,47.52,47.56,47.03,47.03,48513,45.0784752997846,45.116420144313,44.6136509543112,44.6136509543112,51140.5442324491,0.0,1.0
2019-07-25,47.2,47.45,47.17,47.43,52913,44.7749165435571,45.0120718218598,44.7464579101608,44.9930993995956,55778.855502063,0.0,1.0
2019-07-26,47.33,47.36,47.04,47.2,98616,44.8982372882745,44.9266959216709,44.6231371654433,44.7749165435571,103957.205491872,0.0,1.0
2019-07-29,47.1,47.25,46.89,47.25,64424,44.680054432236,44.8223475992177,44.4808439984617,44.8223475992177,67913.3102803641,0.0,1.0
2019-07-30,46.84,46.9,46.65,46.77,44976,44.4334129428012,44.4903302095938,44.2531749312911,44.3670094648764,47411.9744686709,0.0,1.0
2019-07-31,46.28,46.8,45.85,46.8,103838,43.902185119403,44.3954680982727,43.4942780407223,44.3954680982727,109462.037639582,0.0,1.0
2019-08-01,45.64,46.77,45.43,46.36,112059,43.295067606948,44.3670094648764,43.0958571731737,43.9780748084599,118128.300582195,0.0,1.0
2019-08-02,45.16,45.39,44.98,45.38,99939,42.8397294726067,43.0579123286453,42.6689776722288,43.0484261175132,105351.861357713,0.0,1.0
2019-08-05,43.91,44.5,43.66,44.29,153665,41.6539530810931,42.2136395378875,41.4167978027903,42.0144291041132,161987.750283002,0.0,1.0
2019-08-06,44.6,44.62,44.03,44.22,109005,42.3085016492086,42.3274740714728,41.7677876146784,41.9480256261885,114908.890896422,0.0,1.0
2019-08-07,44.71,44.77,43.94,44.14,65752,42.4128499716618,42.4697672384545,41.6824117144894,41.8721359371316,69313.2369544658,0.0,1.0
2019-08-08,45.68,45.7,45.0,45.0,147752,43.3330124514764,43.3519848737407,42.687950094493,42.687950094493,155754.492433633,0.0,1.0
2019-08-09,45.28,45.65,45.07,45.54,72572,42.9535640061921,43.3045538180801,42.7543535724178,43.2002054956269,76502.6194223671,0.0,1.0
2019-08-12,44.55,44.92,44.39,44.92,49923,42.2610705935481,42.6120604054361,42.1092912154343,42.6120604054361,52626.9121620299,0.0,1.0
2019-08-13,45.27,45.64,44.44,44.44,111810,42.94407779506,43.295067606948,42.1567222710949,42.1567222710949,117865.814330801,0.0,1.0
2019-08-14,43.86,44.57,43.79,44.5,144345,41.6065220254325,42.2800430158123,41.5401185475077,42.2136395378875,152162.963684639,0.0,1.0
2019-08-15,43.76,44.14,43.43,44.01,63516,41.5116599141114,41.8721359371316,41.1986149467518,41.7488151924141,66956.1315001802,0.0,1.0
2019-08-16,44.25,44.36,43.99,44.04,46279,41.9764842595848,42.080832582038,41.7298427701499,41.7772738258105,48785.5471014679,0.0,1.0
2019-08-19,44.79,44.95,44.71,44.86,46540,42.4887396607187,42.6405190388325,42.4128499716618,42.5551431386435,49060.6832926882,0.0,1.0
2019-08-20,44.78,45.01,44.67,44.86,61201,42.4792534495866,42.6974363056251,42.3749051271334,42.5551431386435,64515.7472753719,0.0,1.0
2019-08-21,45.53,45.54,45.38,45.39,96770,43.1907192844948,43.2002054956269,43.0484261175132,43.0579123286453,102011.223081939,0.0,1.0
2019-08-22,45.54,45.79,45.3,45.69,45829,43.2002054956269,43.4373607739297,42.9725364284563,43.3424986626086,48311.1743579847,0.0,1.0
2019-08-23,44.32,45.43,44.13,45.28,80251,42.0428877375096,43.0958571731737,41.8626497259995,42.9535640061921,84597.5267494954,0.0,1.0
2019-08-26,44.67,44.73,44.35,44.65,71436,42.3749051271334,42.431822393926,42.0713463709059,42.3559327048692,75305.091785485,0.0,1.0
2019-08-27,44.54,44.95,44.44,44.91,75142,42.251584382416,42.6405190388325,42.1567222710949,42.602574194304,79211.8148684824,0.0,1.0
2019-08-28,44.97,45.03,44.36,44.36,57514,42.6594914610967,42.7164087278893,42.080832582038,42.080832582038,60629.0532637659,0.0,1.0
2019-08-29,45.63,45.73,45.48,45.5,66509,43.2855813958159,43.380443507137,43.1432882288343,43.1622606510985,70111.2373251697,0.0,1.0
2019-08-30,45.45,45.88,45.33,45.85,38726,43.1148295954379,43.5227366741186,43.0009950618526,43.4942780407223,40823.4641425149,0.0,1.0
2019-09-03,45.21,45.5,45.03,45.16,101309,42.8871605282673,43.1622606510985,42.7164087278893,42.8397294726067,106796.062821206,0.0,1.0
2019-09-04,45.62,45.7,45.35,45.5,46089,43.2760951846838,43.3519848737407,43.0199674841168,43.1622606510985,48585.2563875528,0.0,1.0
2019-09-05,46.57,46.63,46.12,46.12,162769,44.1772852422342,44.2342025090269,43.7504057412893,43.7504057412893,171584.837964494,0.0,1.0
2019-09-06,46.63,46.8,46.54,46.67,55224,44.2342025090269,44.3954680982727,44.1488266088379,44.2721473535553,58215.0230802624,0.0,1.0
2019-09-09,46.87,46.95,46.7,46.8,55436,44.4618715761975,44.5377612652544,44.3006059869516,44.3954680982727,58438.5053505256,0.0,1.0
2019-09-10,46.71,46.71,46.31,46.65,65341,44.3100921980837,44.3100921980837,43.9306437527994,44.2531749312911,68879.9765154177,0.0,1.0
2019-09-11,46.93,46.98,46.57,46.71,85625,44.5187888429901,44.5662198986507,44.1772852422342,44.3100921980837,90262.5914683376,0.0,1.0
2019-09-12,47.15,47.4,47.0,47.13,65646,44.7274854878966,44.9646407661993,44.5851923209149,44.7085130656323,69201.495819334,0.0,1.0
2019-09-13,47.09,47.33,47.05,47.26,55209,44.6705682211039,44.8982372882745,44.6326233765755,44.8318338103498,58199.2106554796,0.0,1.0
2019-09-16,46.52,46.79,46.47,46.75,42307,44.1298541865737,44.3859818871406,44.0824231309131,44.3480370426122,44598.4170189892,0.0,1.0
2019-09-17,46.75,46.76,46.25,46.43,39196,44.3480370426122,44.3575232537443,43.8737264860067,44.0444782863847,41318.9201190418,0.0,1.0
2019-09-18,46.65,46.71,46.2,46.65,40125,44.2531749312911,44.3100921980837,43.8262954303461,44.2531749312911,42298.2362939216,0.0,1.0
2019-09-19,46.55,46.79,46.54,46.76,45420,44.15831281997,44.3859818871406,44.1488266088379,44.3575232537443,47880.022242241,0.0,1.0
2019-09-20,45.88,46.53,45.86,46.44,37592,43.6536463877417,44.2721047607154,43.6346168993426,44.1864720629191,39509.2071961328,0.138,1.0
2019-09-23,45.95,46.1,45.51,45.77,54199,43.7202495971389,43.8629707601328,43.3016008523567,43.5489842015462,56963.1709093211,0.0,1.0
2019-09-24,45.38,46.28,45.31,46.17,70270,43.177909177762,44.0342361557255,43.1113059683648,43.92957396953,73853.7984058376,0.0,1.0
2019-09-25,45.81,45.89,45.22,45.51,45301,43.5870431783446,43.6631611319413,43.0256732705685,43.3016008523567,47611.3693124071,0.0,1.0
2019-09-26,45.55,45.87,45.37,45.84,32120,43.3396598291551,43.6441316435421,43.1683944335624,43.6155874109434,33758.1329841398,0.0,1.0
2019-09-27,45.42,45.74,45.19,45.58,49684,43.2159681545604,43.5204399689474,42.9971290379697,43.3682040617539,52217.9040841843,0.0,1.0
2019-09-30,45.75,45.84,45.48,45.49,41151,43.529954713147,43.6155874109434,43.2730566197579,43.2825713639575,43249.7176348175,0.0,1.0
2019-10-01,45.43,46.11,45.43,45.96,138929,43.22548289876,43.8724855043324,43.22548289876,43.7297643413385,146014.435160447,0.0,1.0
2019-10-02,44.68,45.22,44.44,45.22,67378,42.5118770837903,43.0256732705685,42.2835232230001,43.0256732705685,70814.30523678,0.0,1.0
2019-10-03,44.83,44.83,44.03,44.53,91700,42.6545982467843,42.6545982467843,41.8934187108167,42.3691559207964,96376.737068668,0.0,1.0
2019-10-04,45.23,45.25,44.87,44.98,66800,43.0351880147681,43.0542175031673,42.6926572235826,42.7973194097782,70206.82700313,0.0,1.0
2019-10-07,45.12,45.32,44.96,45.14,46487,42.9305258285725,43.1208207125644,42.778289921379,42.9495553169717,48857.855791834,0.0,1.0
2019-10-08,44.55,44.98,44.55,44.7,58537,42.3881854091956,42.7973194097782,42.3881854091956,42.5309065721895,61522.4106629076,0.0,1.0
2019-10-09,44.93,45.1,44.78,44.88,41664,42.7497456887802,42.9114963401733,42.6070245257863,42.7021719677822,43788.8808421918,0.0,1.0
2019-10-10,45.2,45.41,44.95,44.95,44095,43.0066437821693,43.2064534103608,42.7687751771794,42.7687751771794,46343.8628248955,0.0,1.0
2019-10-11,45.8,46.17,45.72,45.72,92855,43.577528434145,43.92957396953,43.5014104805482,43.5014104805482,97590.6425355635,0.0,1.0
2019-10-14,45.79,45.88,45.65,45.76,24826,43.5680136899454,43.6536463877417,43.4348072711511,43.5394694573466,26092.1360356244,0.0,1.0
2019-10-15,46.29,46.38,45.91,45.91,37968,44.0437508999251,44.1293835977215,43.6821906203405,43.6821906203405,39904.3833481264,0.0,1.0
2019-10-16,46.44,46.49,46.24,46.24,36379,44.1864720629191,44.234045783917,43.9961771789272,43.9961771789272,38234.3437057914,0.0,1.0
2019-10-17,46.65,46.79,46.55,46.71,30556,44.3862816911106,44.5194881099049,44.2911342491146,44.4433701563081,32114.3683519108,0.0,1.0
2019-10-18,46.43,46.61,46.25,46.48,27581,44.1769573187195,44.3482227143122,44.0056919231268,44.2245310397174,28987.6421493013,0.0,1.0
2019-10-21,46.66,46.74,46.55,46.71,36445,44.3957964353101,44.4719143889069,44.2911342491146,44.4433701563081,38303.7097324712,0.0,1.0
2019-10-22,46.39,46.66,46.38,46.65,43468,44.1388983419211,44.3957964353101,44.1293835977215,44.3862816911106,45684.885571438,0.0,1.0
2019-10-23,46.19,46.3,46.07,46.3,30099,43.9486034579292,44.0532656441247,43.834426527534,44.0532656441247,31634.0611671738,0.0,1.0
2019-10-24,46.32,46.46,46.18,46.22,33644,44.0722951325239,44.2055015513182,43.9390887137296,43.977147690528,35359.8576001993,0.0,1.0
2019-10-25,46.36,46.51,45.78,45.85,63011,44.1103541093223,44.2530752723162,43.5584989457458,43.625102155143,66224.5864714705,0.0,1.0
2019-10-28,46.51,46.65,46.44,46.46,54422,44.2530752723162,44.3862816911106,44.1864720629191,44.2055015513182,57197.5439994663,0.0,1.0
2019-10-29,46.26,46.51,46.22,46.51,156491,44.0152066673264,44.2530752723162,43.977147690528,44.2530752723162,164472.104259683,0.0,1.0
2019-10-30,46.4,46.44,46.0,46.16,41643,44.1484130861207,44.1864720629191,43.7678233181369,43.9200592253304,43766.8098337028,0.0,1.0
2019-10-31,46.15,46.45,45.96,46.4,43840,43.9105444811308,44.1959868071187,43.7297643413385,44.1484130861207,46075.8577218147,0.0,1.0
2019-11-01,46.38,46.48,46.28,46.46,56335,44.1293835977215,44.2245310397174,44.0342361557255,44.2055015513182,59208.1077727745,0.0,1.0
2019-11-04,46.48,46.63,46.45,46.61,77030,44.2245310397174,44.3672522027114,44.1959868071187,44.3482227143122,80958.5611384898,0.0,1.0
2019-11-05,46.56,46.7,46.5,46.55,76101,44.3006489933142,44.4338554121085,44.2435605281166,44.2911342491146,79982.1817629522,0.0,1.0
2019-11-06,46.59,46.63,46.4,46.59,802946,44.329193225913,44.3672522027114,44.1484130861207,44.329193225913,843896.570581666,0.0,1.0
2019-11-07,46.45,46.81,46.4,46.76,77122,44.1959868071187,44.5385175983041,44.1484130861207,44.4909438773061,81055.2531756796,0.0,1.0
2019-11-08,46.45,46.5,46.27,46.45,77155,44.1959868071187,44.2435605281166,44.024721411526,44.1959868071187,81089.9361890194,0.0,1.0
2019-11-11,46.41,46.41,46.2,46.36,49575,44.1579278303203,44.1579278303203,43.9581182021288,44.1103541093223,52103.3450401224,0.0,1.0
2019-11-12,46.37,46.6,46.32,46.49,196276,44.1198688535219,44.3387079701126,44.0722951325239,44.234045783917,206286.155342311,0.0,1.0
2019-11-13,46.2,46.32,46.1,46.23,83993,43.9581182021288,44.0722951325239,43.8629707601328,43.9866624347276,88276.6769532022,0.0,1.0
2019-11-14,46.41,46.47,46.19,46.19,45582,44.1579278303203,44.2150162955178,43.9486034579292,43.9486034579292,47906.7004259981,0.0,1.0
2019-11-15,46.47,46.65,46.41,46.64,64617,44.2150162955178,44.3862816911106,44.1579278303203,44.376766946911,67912.4931206776,0.0,1.0
2019-11-18,46.63,46.65,46.37,46.45,51256,44.3672522027114,44.3862816911106,44.1198688535219,44.1959868071187,53870.0767196472,0.0,1.0
2019-11-19,46.25,46.55,46.12,46.55,97230,44.0056919231268,44.2911342491146,43.882000248532,44.2911342491146,102188.769304107,0.0,1.0
2019-11-20,46.07,46.39,45.88,46.27,56634,43.834426527534,44.1388983419211,43.6536463877417,44.024721411526,59522.3568936418,0.0,1.0
2019-11-21,45.86,46.19,45.81,46.19,49261,43.6346168993426,43.9486034579292,43.5870431783446,43.9486034579292,51773.3309131914,0.0,1.0
2019-11-22,46.13,46.13,45.91,46.06,32460,43.8915149927316,43.8915149927316,43.6821906203405,43.8249117833345,34115.4731215809,0.0,1.0
2019-11-25,46.61,46.62,46.3,46.3,93343,44.3482227143122,44.3577374585118,44.0532656441247,44.0532656441247,98103.5307328319,0.0,1.0
2019-11-26,46.95,46.95,46.58,46.58,52871,44.6717240170984,44.6717240170984,44.3196784817134,44.3196784817134,55567.4423724924,0.0,1.0
2019-11-27,47.31,47.34,47.01,47.01,56493,45.0142548082838,45.0427990408826,44.728812482296,44.728812482296,59374.1658366442,0.0,1.0
2019-11-29,46.96,47.34,46.96,47.31,28986,44.681238761298,45.0427990408826,44.681238761298,45.0142548082838,30464.2977172564,0.0,1.0
2019-12-02,46.62,47.04,46.51,47.01,117184,44.3577374585118,44.7573567148948,44.2530752723162,44.728812482296,123160.431370281,0.0,1.0
2019-12-03,46.14,46.2,45.9,46.2,57537,43.9010297369312,43.9581182021288,43.6726758761409,43.9581182021288,60471.4102586691,0.0,1.0
2019-12-04,46.36,46.53,46.28,46.28,80191,44.1103541093223,44.2721047607154,44.0342361557255,44.0342361557255,84280.7734162875,0.0,1.0
2019-12-05,46.32,46.48,46.25,46.41,55009,44.0722951325239,44.2245310397174,44.0056919231268,44.1579278303203,57814.4812367543,0.0,1.0
2019-12-06,46.75,46.83,46.64,46.64,77203,44.4814291331065,44.5575470867033,44.376766946911,44.376766946911,81140.384208423,0.0,1.0
2019-12-09,46.76,46.92,46.66,46.67,52314,44.4909438773061,44.6431797844996,44.3957964353101,44.4053111795097,54982.0351473316,0.0,1.0
2019-12-10,46.7,46.82,46.63,46.8,28136,44.4338554121085,44.5480323425037,44.3672522027114,44.5290028541045,29570.9473736537,0.0,1.0
2019-12-11,46.85,46.87,46.61,46.76,45047,44.5765765751025,44.5956060635016,44.3482227143122,44.4909438773061,47344.4152097305,0.0,1.0
2019-12-12,47.28,47.35,46.9,46.97,59772,44.985710575685,45.0523137850822,44.6241502961004,44.6907535054976,62820.3961621422,0.0,1.0
2019-12-13,47.25,47.37,47.02,47.28,48540,44.9571663430863,45.0713432734814,44.7383272264956,44.985710575685,51015.5596217355,0.0,1.0
2019-12-16,47.5,47.61,47.4,47.49,40910,45.1950349480761,45.2996971342717,45.0998875060802,45.1855202038765,42996.426537396,0.0,1.0
2019-12-17,47.74,47.75,47.6,47.6,52001,45.4233888088664,45.432903553066,45.2901823900721,45.2901823900721,54653.0720208049,0.0,1.0
2019-12-18,47.81,47.89,47.73,47.87,40210,45.4899920182636,45.5661099718603,45.4138740646668,45.5470804834611,42260.726254429,0.0,1.0
2019-12-19,47.98,47.98,47.75,47.82,44766,45.6517426696567,45.6517426696567,45.432903553066,45.4995067624632,47049.0840961395,0.0,1.0
2019-12-20,47.92,48.0,47.88,48.0,65368,45.7269091488335,45.8032478953257,45.6887397755874,45.8032478953257,68503.0897191071,0.139,1.0
2019-12-23,47.88,48.03,47.85,48.03,45876,45.6887397755874,45.8318749252603,45.6601127456528,45.8318749252603,48076.2413406217,0.0,1.0
2019-12-24,47.96,48.0,47.83,47.83,40827,45.7650785220796,45.8032478953257,45.6410280590298,45.6410280590298,42785.0881771201,0.0,1.0
2019-12-26,48.52,48.52,48.11,48.11,45387,46.2994497475251,46.2994497475251,45.9082136717525,45.9082136717525,47563.7885981078,0.0,1.0
2019-12-27,48.54,48.81,48.47,48.65,87482,46.3185344341481,46.5761777035593,46.2517380309674,46.4235002105749,91677.6908396605,0.0,1.0
2019-12-30,48.21,48.55,48.09,48.55,62796,46.0036371048678,46.3280767774596,45.8891289851294,46.3280767774596,65807.735007971,0.0,1.0
2019-12-31,48.25,48.3,48.08,48.08,41685,46.0418064781139,46.0895181946715,45.8795866418179,45.8795866418179,43684.2383879112,0.0,1.0
2020-01-02,48.85,48.85,48.41,48.61,242956,46.6143470768054,46.6143470768054,46.1944839710983,46.3853308373288,254608.320061733,0.0,1.0
2020-01-03,48.52,48.62,48.2,48.26,106710,46.2994497475251,46.3948731806403,45.9940947615562,46.0513488214254,111827.877614825,0.0,1.0
2020-01-06,48.67,48.67,48.14,48.14,564129,46.442584897198,46.442584897198,45.9368407016871,45.9368407016871,591184.975831449,0.0,1.0
2020-01-07,48.63,48.73,48.46,48.67,233975,46.4044155239519,46.4998389570671,46.2421956876559,46.442584897198,245196.585745748,0.0,1.0
2020-01-08,48.82,49.05,48.6,48.63,49235,46.5857200468709,46.805193943036,46.3757884940173,46.4044155239519,51596.3410586255,0.0,1.0
2020-01-09,49.01,49.18,48.88,49.1,57718,46.7670245697898,46.9292444060858,46.64297410674,46.8529056595936,60486.190986529,0.0,1.0
2020-01-10,48.74,49.03,48.67,49.03,79334,46.5093813003786,46.7861092564129,46.442584897198,46.7861092564129,83138.9077190009,0.0,1.0
2020-01-13,49.05,49.06,48.76,48.86,35358,46.805193943036,46.8147362863475,46.5284659870017,46.623889420117,37053.7915537906,0.0,1.0
2020-01-14,49.01,49.2,48.94,48.99,56980,46.7670245697898,46.9483290927089,46.7002281666092,46.7479398831668,59712.7960499744,0.0,1.0
2020-01-15,48.88,49.1,48.8,48.9,48879,46.64297410674,46.8529056595936,46.5666353602478,46.6620587933631,51223.2670783906,0.0,1.0
2020-01-16,49.32,49.32,49.13,49.16,60258,47.0628372124472,47.0628372124472,46.8815326895282,46.9101597194627,63148.0109578686,0.0,1.0
2020-01-17,49.43,49.61,49.35,49.45,44886,47.167802988874,47.3395651684814,47.0914642423817,47.186887675497,47038.7603281703,0.0,1.0
2020-01-21,49.42,49.42,49.16,49.23,57490,47.1582606455624,47.1582606455624,46.9101597194627,46.9769561226434,60247.2559654796,0.0,1.0
2020-01-22,49.44,49.78,49.36,49.5,52258,47.1773453321855,47.5017850047774,47.1010065856933,47.2345993920546,54764.3260087672,0.0,1.0
2020-01-23,49.5,49.58,48.94,49.2,48736,47.2345993920546,47.3109381385468,46.7002281666092,46.9483290927089,51073.4087099254,0.0,1.0
2020-01-24,48.89,49.6,48.6,49.6,87350,46.6525164500515,47.3300228251699,46.3757884940173,47.3300228251699,91539.3600380004,0.0,1.0
2020-01-27,48.16,48.39,47.58,47.9,109782,45.9559253883101,46.1753992844752,45.4024694762416,45.7078244622104,115047.212635281,0.0,1.0
2020-01-28,48.64,48.79,48.28,48.29,74092,46.4139578672634,46.5570930169363,46.0704335080484,46.07997585136,77645.4981561021,0.0,1.0
2020-01-29,48.67,48.96,48.64,48.81,44175,46.442584897198,46.7193128532322,46.4139578672634,46.5761777035593,46293.660328319,0.0,1.0
2020-01-30,48.71,48.75,48.26,48.26,58775,46.4807542704441,46.5189236436902,46.0513488214254,46.0513488214254,61593.8853604289,0.0,1.0
2020-01-31,48.91,49.75,48.81,49.68,74743,46.6716011366746,47.4731579748428,46.5761777035593,47.4063615716621,78327.7205188352,0.0,1.0
2020-02-03,49.46,49.9,49.19,49.19,95473,47.1964300188085,47.6162931245157,46.9387867493973,46.9387867493973,100051.944143194,0.0,1.0
2020-02-04,50.46,50.81,50.2,50.24,79688,48.1506643499611,48.4846463658646,47.9025634238615,47.9407327971076,83509.8857779986,0.0,1.0
2020-02-05,50.53,50.85,50.18,50.85,213421,48.2174607531418,48.5228157391107,47.8834787372384,48.5228157391107,223656.80319027,0.0,1.0
2020-02-06,50.41,50.66,50.33,50.55,127467,48.1029526334035,48.3415112161917,48.0266138869113,48.2365454397649,133580.396175888,0.0,1.0
2020-02-07,50.19,50.43,50.02,50.22,60286,47.8930210805499,48.1220373200266,47.730801244254,47.9216481104845,63177.3538551905,0.0,1.0
2020-02-10,50.79,50.79,50.19,50.19,74820,48.4655616792415,48.4655616792415,47.8930210805499,47.8930210805499,78408.4134864704,0.0,1.0
2020-02-11,51.14,51.4,50.85,50.99,61387,48.7995436951449,49.0476446212446,48.5228157391107,48.656408545472,64331.1584963106,0.0,1.0
2020-02-12,51.71,51.72,51.42,51.42,51050,49.3434572639019,49.3529996072134,49.0667293078677,49.0667293078677,53498.389581453,0.0,1.0
2020-02-13,51.65,51.89,51.09,51.5,70107,49.2862032040328,49.5152194435094,48.7518319785873,49.1430680543599,73469.3750908309,0.0,1.0
2020-02-14,51.56,51.78,51.46,51.77,47929,49.200322114229,49.4102536670826,49.1048986811138,49.4007113237711,50227.7044906848,0.0,1.0
2020-02-18,51.79,51.88,51.44,51.56,77117,49.4197960103941,49.5056771001979,49.0858139944907,49.200322114229,80815.5790274811,0.0,1.0
2020-02-19,52.15,52.31,52.03,52.03,51897,49.7633203696091,49.9159978625935,49.6488122498708,49.6488122498708,54386.012225439,0.0,1.0
2020-02-20,52.19,52.34,51.6,52.14,59184,49.8014897428552,49.9446248925281,49.2384914874751,49.7537780262975,62022.5012534517,0.0,1.0
2020-02-21,51.37,52.0,51.26,52.0,78727,49.01901759131,49.6201852199362,48.9140518148832,49.6201852199362,82502.7956234877,0.0,1.0
2020-02-24,49.49,49.99,49.23,49.71,402608,47.2250570487431,47.7021742143194,46.9769561226434,47.4349886015967,421917.328748474,0.0,1.0
2020-02-25,48.08,49.95,47.96,49.83,204257,45.8795866418179,47.6640048410733,45.7650785220796,47.549496721335,214053.292081074,0.0,1.0
2020-02-26,47.58,48.69,47.5,48.22,112923,45.4024694762416,46.461669583821,45.3261307297494,46.0131794481793,118338.856938421,0.0,1.0
2020-02-27,45.5,47.44,45.5,46.5,435257,43.4176620674442,45.2688766698802,43.4176620674442,44.3718963985968,456132.194986375,0.0,1.0
2020-02-28,45.23,45.23,43.8,43.8,423456,43.160018798033,43.160018798033,41.7954637044847,41.7954637044847,443765.211725832,0.0,1.0
2020-03-02,46.73,46.73,44.71,45.46,190479,44.5913702947619,44.5913702947619,42.6638169458336,43.3794926941981,199614.490677484,0.0,1.0
2020-03-03,45.69,47.58,45.26,46.99,323917,43.5989665903632,45.4024694762416,43.1886458279675,44.8394712208616,339452.259707257,0.0,1.0
2020-03-04,47.16,47.21,45.89,46.42,71260,45.0016910571575,45.0494027737151,43.7898134565937,44.2955576521046,74677.6736841202,0.0,1.0
2020-03-05,45.37,46.28,45.03,46.11,135496,43.2936116043943,44.1619648457432,42.9691719318024,43.9997450094473,141994.47198293,0.0,1.0
2020-03-06,44.69,44.93,43.73,44.07,214148,42.6447322592105,42.8737484986872,41.728667301304,42.0531069738959,224418.67056002,0.0,1.0
2020-03-09,41.58,42.91,40.02,40.02,951857,39.6770634893259,40.9461951497589,38.1884579327278,38.1884579327278,997508.650574595,0.0,1.0
2020-03-10,43.71,43.71,41.49,43.02,116203,41.709582614681,41.709582614681,39.5911823995222,41.0511609261857,121776.167767553,0.0,1.0
2020-03-11,41.31,42.76,40.91,42.58,115465,39.4194202199147,40.803060000086,39.0377264874536,40.6312978204785,121002.772830998,0.0,1.0
2020-03-12,37.06,39.31,36.82,38.14,404777,35.3639243125161,37.5109515576095,35.1349080730394,36.3944973901609,424190.355330299,0.0,1.0
2020-03-13,39.26,39.39,36.76,39.14,180331,37.4632398410518,37.5872903041017,35.0776540131703,37.3487317213135,188979.786319549,0.0,1.0
2020-03-16,34.24,36.63,34.1,35.75,191046,32.6729834986657,34.9536035501204,32.5393906923043,34.1138773387061,200208.684348252,0.0,1.0
2020-03-17,35.34,36.22,33.0,35.03,321978,33.7226412629336,34.5623674743479,31.4897329280364,33.4268286202762,337420.264067719,0.0,1.0
2020-03-18,33.25,34.01,31.21,33.29,219607,31.7282915108246,32.4535096025006,29.7816534752732,31.7664608840707,230139.487577162,0.0,1.0
2020-03-19,34.57,35.52,32.0,32.87,294540,32.987880827946,33.894403442541,30.5354985968838,31.3656824649866,308666.320613539,0.0,1.0
2020-03-20,33.41,36.0,33.41,35.02,168005,32.025058387813,34.5076953595112,32.025058387813,33.5683192080579,175270.470455599,0.151,1.0
2020-03-23,33.62,34.23,32.53,33.31,194661,32.2263532774102,32.8110670043352,31.1815369456917,31.9292036784811,203079.224126408,0.0,1.0
2020-03-24,36.77,36.85,35.57,35.57,231596,35.2457766213674,35.322460388833,34.0955201093837,34.0955201093837,241611.498917501,0.0,1.0
2020-03-25,37.46,38.8,36.65,37.43,250839,35.9071741157581,37.1916272208065,35.1307509701691,35.8784177029585,261686.673245509,0.0,1.0
2020-03-26,38.88,39.08,37.78,37.83,199739,37.2683109882721,37.4600204069361,36.2139091856204,36.2618365402864,208376.825084556,0.0,1.0
2020-03-27,37.63,38.41,37.14,37.81,90098,36.0701271216224,36.8177938544118,35.6004390458957,36.24266559842,93994.3385441416,0.0,1.0
2020-03-30,38.3,38.38,37.27,37.83,146797,36.7123536741466,36.7890374416122,35.7250501680273,36.2618365402864,153145.318600461,0.0,1.0
2020-03-31,37.74,38.6,37.6,37.98,90186,36.1755673018876,36.9999178021426,36.0413707088228,36.4056186042843,94086.144153499,0.0,1.0
2020-04-01,36.0,36.8,35.65,36.32,73889,34.5076953595112,35.274533034167,34.1722038768493,34.8144304293735,77084.3712478421,0.0,1.0
2020-04-02,35.95,36.52,35.28,35.73,197463,34.4597680048452,35.0061398480375,33.817541452321,34.2488876443149,206002.398187994,0.0,1.0
2020-04-03,35.43,36.03,35.0,35.82,161738,33.9613235163189,34.5364517723108,33.5491482661915,34.3351568827137,168732.450525565,0.0,1.0
2020-04-06,38.29,38.48,36.8,36.8,324100,36.7027682032135,36.8848921509442,35.274533034167,35.274533034167,338115.886281119,0.0,1.0
2020-04-07,38.95,40.35,38.91,39.87,137111,37.3354092848045,38.6773752154522,37.2970674010717,38.2172726106587,143040.44209778,0.0,1.0
2020-04-08,40.26,40.31,39.17,39.42,105424,38.5911059770534,38.6390333317194,37.5462896453348,37.7859264186648,109983.120010184,0.0,1.0
2020-04-09,41.02,41.6,40.54,41.0,160682,39.3196017679764,39.8755590821018,38.8594991631829,39.30043082611,167630.783213276,0.0,1.0
2020-04-13,41.35,41.53,40.37,40.98,147889,39.6359223087719,39.8084607855695,38.6965461573185,39.2812598842436,154284.542752942,0.0,1.0
2020-04-14,43.11,43.25,42.22,42.39,184554,41.3229651930147,41.4571617860794,40.4698582799601,40.6328112858245,192535.141242597,0.0,1.0
2020-04-15,42.4,42.71,41.85,42.3,77537,40.6423967567576,40.9395463556868,40.1151958554318,40.5465420474257,80890.1310539314,0.0,1.0
2020-04-16,43.12,43.59,42.38,42.59,117611,41.3325506639479,41.7830677978082,40.6232258148913,40.8245207044884,122697.153660625,0.0,1.0
2020-04-17,44.17,44.2,43.43,44.13,162789,42.3390251119336,42.3677815247332,41.629700262877,42.3006832282008,169828.90161005,0.0,1.0
2020-04-20,43.57,44.34,43.48,43.65,90862,41.7638968559418,42.501978117798,41.677627617543,41.8405806234073,94791.3781526536,0.0,1.0
2020-04-21,42.33,43.17,41.97,43.12,172845,40.5752984602253,41.3804780186139,40.2302215066302,41.3325506639479,180319.778970256,0.0,1.0
2020-04-22,43.24,43.44,42.86,43.15,98429,41.4475763151463,41.6392857338102,41.0833284196847,41.3613070767475,102685.61731183,0.0,1.0
2020-04-23,43.3,43.91,43.17,43.47,69081,41.5050891407454,42.0898028676705,41.3804780186139,41.6680421466098,72068.4465911324,0.0,1.0
2020-04-24,44.08,44.23,43.4,43.69,92779,42.2527558735348,42.3965379375328,41.6009438500774,41.8789225071401,96791.2798928602,0.0,1.0
2020-04-27,44.9,45.19,44.5,44.5,144032,43.038764490057,43.3167431471198,42.6553456527291,42.6553456527291,150260.744624629,0.0,1.0
2020-04-28,44.86,45.77,44.69,45.69,74047,43.0004226063242,43.8727004612452,42.8374696004599,43.7960166937796,77249.2040464612,0.0,1.0
2020-04-29,46.13,46.37,45.58,45.75,531089,44.2177774148403,44.4478287172371,43.6905765135145,43.8535295193788,554056.241682054,0.0,1.0
2020-04-30,45.98,46.3,45.53,46.13,153412,44.0739953508424,44.3807304207047,43.6426491588485,44.2177774148403,160046.38798568,0.0,1.0
2020-05-01,44.03,44.86,43.71,44.66,224816,42.2048285188689,43.0004226063242,41.8980934490065,42.8087131876603,234538.294014736,0.0,1.0
2020-05-04,44.33,44.33,43.13,43.56,130277,42.4923926468648,42.4923926468648,41.3421361348811,41.7543113850086,135910.901934728,0.0,1.0
2020-05-05,44.54,45.14,44.48,44.9,1198361,42.6936875364619,43.2688157924538,42.6361747108627,43.038764490057,1250184.79358139,0.0,1.0
2020-05-06,44.86,45.17,44.61,44.89,58976,43.0004226063242,43.2975722052534,42.7607858329943,43.0291790191238,61526.4501984428,0.0,1.0
2020-05-07,45.38,45.57,45.17,45.32,75145,43.4988670948505,43.6809910425813,43.2975722052534,43.4413542692513,78394.6876723071,0.0,1.0
2020-05-08,46.38,46.42,45.74,45.9,200718,44.4574141881703,44.4957560719031,43.8439440484456,43.9973115833768,209398.162488657,0.0,1.0
2020-05-11,46.4,46.68,45.88,46.04,67758,44.4765851300367,44.7449783161662,43.9781406415104,44.1315081764416,70688.2327140884,0.0,1.0
2020-05-12,45.29,46.69,45.29,46.56,64621,43.4125978564517,44.7545637870994,43.4125978564517,44.6299526649678,67415.5713896089,0.0,1.0
2020-05-13,44.6,45.54,44.12,45.21,139702,42.7512003620611,43.6522346297817,42.2910977572676,43.3359140889862,145743.49134602,0.0,1.0
2020-05-14,45.18,45.18,43.64,44.03,76509,43.3071576761866,43.3071576761866,41.8309951524741,42.2048285188689,79817.6746173469,0.0,1.0
2020-05-15,45.72,45.75,44.7,44.9,47564,43.8247731065792,43.8535295193788,42.8470550713931,43.038764490057,49620.9318576833,0.0,1.0
2020-05-18,47.3,47.47,46.78,46.78,109492,45.3392775140245,45.5022305198888,44.8408330254982,44.8408330254982,114227.042951843,0.0,1.0
2020-05-19,47.24,48.0,47.12,47.4,302850,45.2817646884253,46.0102604793483,45.1667390372269,45.4351322233564,315946.918112425,0.0,1.0
2020-05-20,47.95,48.05,47.62,47.94,89709,45.9623331246823,46.0581878340143,45.6460125838868,45.9527476537491,93588.5160209594,0.0,1.0
2020-05-21,47.99,48.34,47.45,48.03,61667,46.0006750084151,46.336166491077,45.4830595780224,46.0390168921479,64333.8240027701,0.0,1.0
2020-05-22,48.03,48.1,47.68,48.0,148872,46.0390168921479,46.1061151886803,45.703525409486,46.0102604793483,155310.053139287,0.0,1.0
2020-05-26,48.7,49.32,48.59,49.32,140984,46.6812434446721,47.2755426425304,46.5758032644069,47.2755426425304,147080.932155067,0.0,1.0
2020-05-27,49.44,49.44,47.97,49.24,555001,47.3905682937287,47.3905682937287,45.9815040665487,47.1988588750648,579002.329533809,0.0,1.0
2020-05-28,48.83,49.71,48.66,49.5,257709,46.8058545668037,47.6493760089251,46.6429015609393,47.4480811193279,268853.770248753,0.0,1.0
2020-05-29,49.09,49.2,48.49,48.73,70539,47.0550768110668,47.160516991332,46.479948555075,46.7099998574717,73589.498618895,0.0,1.0
2020-06-01,49.78,49.89,49.16,49.16,270437,47.7164743054575,47.8219144857226,47.1221751075992,47.1221751075992,282132.19974763,0.0,1.0
2020-06-02,50.19,50.19,49.75,49.99,140698,48.1094786137185,48.1094786137185,47.6877178926579,47.9177691950546,146782.563924656,0.0,1.0
2020-06-03,51.08,51.2,50.45,50.56,95985,48.9625855267731,49.0776111779715,48.3587008579817,48.4641410382469,100135.925161041,0.0,1.0
2020-06-04,50.81,51.3,50.54,50.99,95223,48.7037778115768,49.1734658873035,48.4449700963805,48.8763162883744,99340.9720436502,0.0,1.0
2020-06-05,51.94,52.18,51.64,52.02,142578,49.7869360270281,50.0169873294249,49.4993718990322,49.8636197944937,148743.86557911,0.0,1.0
2020-06-08,52.77,52.79,52.32,52.58,156769,50.5825301144835,50.6017010563499,50.1511839224896,50.4004061667528,163548.563333554,0.0,1.0
2020-06-09,52.63,52.92,52.08,52.39,524987,50.4483335214188,50.7263121784815,49.9211326200929,50.218282219022,547690.357269564,0.0,1.0
2020-06-10,52.47,53.03,52.35,52.82,107520,50.2949659864876,50.8317523587467,50.1799403352892,50.6304574691495,112169.762705788,0.0,1.0
2020-06-11,49.78,51.68,49.76,50.77,209701,47.7164743054575,49.537713782765,47.6973033635911,48.665435927844,218769.637362039,0.0,1.0
2020-06-12,50.19,51.27,49.14,51.17,174334,48.1094786137185,49.1447094745039,47.1030041657328,49.0488547651719,181873.171610406,0.0,1.0
2020-06-15,50.81,50.92,48.86,49.07,138564,48.7037778115768,48.809217991842,46.8346109796033,47.0359058692004,144556.277897738,0.0,1.0
2020-06-16,51.85,52.52,50.92,52.52,181585,49.7006667886293,50.3428933411536,48.809217991842,50.3428933411536,189437.745172345,0.0,1.0
2020-06-17,51.82,52.25,51.68,52.11,102627,49.6719103758298,50.0840856259572,49.537713782765,49.9498890328925,107065.162176404,0.0,1.0
2020-06-18,51.71,51.89,51.48,51.6,55722,49.5664701955646,49.7390086723621,49.346004364101,49.4610300152994,58131.7291433401,0.0,1.0
2020-06-19,51.4,52.31,51.19,52.31,119733,49.3479214582877,50.2215908848838,49.1463054367655,50.2215908848838,124711.963911226,0.082,1.0
2020-06-22,51.96,51.96,51.09,51.3,82380,49.8855641823468,49.8855641823468,49.0502978074692,49.2519138289914,85805.6808649815,0.0,1.0
2020-06-23,52.42,52.76,52.26,52.42,108057,50.3271992771097,50.6536252167171,50.1735870702357,50.3271992771097,112550.430410625,0.0,1.0
2020-06-24,51.2,52.39,50.68,52.16,424156,49.1559061996951,50.2983969883208,48.6566665273545,50.0775794409394,441794.056481756,0.0,1.0
2020-06-25,51.4,51.43,50.59,51.02,149900,49.3479214582877,49.3767237470766,48.5702596609878,48.9830924669618,156133.425123339,0.0,1.0
2020-06-26,50.25,51.58,50.19,51.35,66256,48.2438337213805,49.520735191021,48.1862291438027,49.2999176436395,69011.182221294,0.0,1.0
2020-06-29,51.16,51.19,49.8,50.51,214706,49.1175031479766,49.1463054367655,47.8117993895472,48.4934535575508,223634.310704014,0.0,1.0
2020-06-30,52.03,52.22,51.01,51.07,245724,49.9527695228542,50.1351840185172,48.9734917040322,49.0310962816099,255942.159806588,0.0,1.0
2020-07-01,52.87,53.1,52.13,52.13,164402,50.759233608943,50.9800511563244,50.0487771521505,50.0487771521505,171238.474697313,0.0,1.0
2020-07-02,53.24,54.21,53.11,53.81,109813,51.1144618373392,52.0457358415131,50.9896519192541,51.661705324328,114379.45172161,0.0,1.0
2020-07-06,55.15,55.15,54.17,54.17,267213,52.9482075568982,52.9482075568982,52.0073327897946,52.0073327897946,278324.756020566,0.0,1.0
2020-07-07,54.28,55.17,54.25,54.91,100822,52.1129411820205,52.9674090827574,52.0841388932316,52.7177892465871,105014.57096588,0.0,1.0
2020-07-08,54.96,55.0,54.24,54.43,196340,52.7657930612352,52.8041961129537,52.074538130302,52.2569526259649,204504.580978763,0.0,1.0
2020-07-09,55.26,55.45,54.18,55.3,288699,53.0538159491241,53.236230444787,52.0169335527242,53.0922190008426,300704.227482875,0.0,1.0
2020-07-10,56.22,56.24,54.91,55.26,113378,53.9754891903683,53.9946907162276,52.7177892465871,53.0538159491241,118092.698289753,0.0,1.0
2020-07-13,55.1,57.99,54.98,56.94,238189,52.90020374225,55.6748242289125,52.7849945870945,54.6667441213016,248093.825194817,0.0,1.0
2020-07-14,55.52,55.52,53.79,54.95,302807,53.3034357852944,53.3034357852944,51.6425037984688,52.7561922983056,315398.893004157,0.0,1.0
2020-07-15,56.02,56.27,55.11,56.08,96345,53.7834739317758,54.0234930050165,52.9098045051796,53.8410785093536,100351.399889981,0.0,1.0
2020-07-16,55.81,56.04,55.18,55.49,71035,53.5818579102536,53.802675457635,52.977009845687,53.2746334965055,73988.9116319975,0.0,1.0
2020-07-17,55.53,56.05,55.34,56.05,79560,53.313036548224,53.8122762205647,53.1306220525611,53.8122762205647,82868.4142949493,0.0,1.0
2020-07-20,57.22,57.37,55.64,55.64,78737,54.9355654833311,55.0795769272756,53.4186449404499,53.4186449404499,82011.1907534116,0.0,1.0
2020-07-21,57.05,57.85,56.86,57.83,323519,54.7723525135275,55.5404135478977,54.5899380178645,55.5212120220384,336972.178535541,0.0,1.0
2020-07-22,57.37,57.42,56.8405,57.0,120416,55.0795769272756,55.1275807419237,54.5712165301518,54.7243486988793,125423.365708152,0.0,1.0
2020-07-23,56.1697,57.55,55.75,57.55,152490,53.9271973528323,55.2523906600089,53.5242533326758,55.2523906600089,158831.127398653,0.0,1.0
2020-07-24,56.09,56.37,55.1154,55.51,119947,53.8506792722832,54.1195006343128,52.9149889171616,53.2938350223648,124934.862863704,0.0,1.0
2020-07-27,56.88,56.98,56.0854,56.46,105617,54.6091395437238,54.7051471730201,53.8462629213356,54.2059075006794,110008.965718824,0.0,1.0
2020-07-28,56.14,56.985,56.05,56.76,234361,53.8986830869313,54.7099475544849,53.8122762205647,54.4939303885683,244106.642063582,0.0,1.0
2020-07-29,56.84,56.94,56.49,56.51,61991,54.5707364920053,54.6667441213016,54.2347097894683,54.2539113153275,64568.826930093,0.0,1.0
2020-07-30,56.92,57.18,56.2245,56.42,114370,54.6475425954423,54.8971624316126,53.9798095336867,54.1675044489609,119125.949508715,0.0,1.0
2020-07-31,57.3,58.01,56.7512,58.01,144660,55.0123715867682,55.6940257547717,54.4854817171902,55.6940257547717,150675.525539308,0.0,1.0
2020-08-03,57.56,57.7189,57.3615,57.54,427786,55.2619914229385,55.4145475458903,55.0714162787854,55.2427898970792,445575.006002755,0.0,1.0
2020-08-04,58.0,58.0,57.45,57.57,1126797,55.6844249918421,55.6844249918421,55.1563830307126,55.2715921858681,1173653.60259309,0.0,1.0
2020-08-05,58.79,58.8799,58.09,58.2,151441,56.4428852632827,56.5291961220201,55.7708318582088,55.8764402504347,157738.505897956,0.0,1.0
2020-08-06,59.12,59.27,58.5314,58.74,143134,56.7597104399605,56.9037218839049,56.1946095339225,56.3948814486346,149086.068523042,0.0,1.0
2020-08-07,58.88,59.339,58.395,59.05,151746,56.5292921296494,56.9699671481193,56.0636551275624,56.6925050994531,158056.188984432,0.0,1.0
2020-08-10,59.18,59.31,58.5863,59.06,195614,56.8173150175382,56.9421249356234,56.2473177224062,56.7021058623827,203748.391074563,0.0,1.0
2020-08-11,58.79,59.7,58.66,59.37,117280,56.4428852632827,57.3165546898789,56.3180753451976,56.9997295132011,122156.958628854,0.0,1.0
2020-08-12,60.03,60.0978,59.347,59.52,171926,57.6333798665566,57.6984730392195,56.977647758463,57.1437409571456,179075.351886293,0.0,1.0
2020-08-13,60.23,60.73,60.0889,60.13,596559,57.8253951251492,58.3054332716305,57.6899283602121,57.7293874958529,621366.243883617,0.0,1.0
2020-08-14,60.26,60.39,59.95,60.39,199959,57.854197413938,57.9790073320232,57.5565737631196,57.9790073320232,208274.07307697,0.0,1.0
2020-08-17,61.35,61.4,60.7,60.7,153877,58.9006805732675,58.9486843879156,58.2766309828417,58.2766309828417,160275.804254197,0.0,1.0
2020-08-18,62.15,62.28,61.43,61.79,236434,59.6687416076377,59.7935515257229,58.9774866767045,59.3231141421711,246265.845467723,0.0,1.0
2020-08-19,61.785,62.35,61.67,62.35,225927,59.3183137607063,59.8607568662303,59.2079049870156,59.8607568662303,235321.923534628,0.0,1.0
2020-08-20,62.07,62.26,61.335,61.47,185841,59.5919355042007,59.7743499998636,58.886279428873,59.015889728423,193568.991716788,0.0,1.0
2020-08-21,62.38,62.4687,62.1,62.15,135202,59.8895591550192,59.974717922205,59.6207377929896,59.6687416076377,140824.22510691,0.0,1.0
2020-08-24,63.02,63.2463,62.4987,62.97,193609,60.5040079825154,60.7212732476128,60.0035202109938,60.4560041678672,201660.015374948,0.0,1.0
2020-08-25,63.28,63.28,62.64,63.03,550778,60.7536278186857,60.7536278186857,60.1391789911895,60.513608745445,573681.491811759,0.0,1.0
2020-08-26,64.25,64.4085,63.38,63.39,136114,61.6849018228596,61.8370739152942,60.849635447982,60.8592362109116,141774.149614665,0.0,1.0
2020-08-27,64.13,64.6973,63.66,64.68,145038,61.569692667704,62.1143439487018,61.1184568100115,62.0977346288336,151069.244249759,0.0,1.0
2020-08-28,64.35,64.625,64.1267,64.54,237234,61.7809094521559,62.0449304327206,61.5665244159373,61.9633239478188,247099.112579789,0.0,1.0
2020-08-31,64.86,65.19,64.1063,64.37,219545,62.2705483615669,62.5873735382446,61.5469388595608,61.8001109780151,228674.535148123,0.0,1.0
2020-09-01,65.44,65.58,64.7,65.0,430074,62.8273926114853,62.9618032925001,62.1169361546929,62.4049590425817,447958.149943263,0.0,1.0
2020-09-02,65.78,66.01,64.615,65.96,277350,63.1538185510927,63.3746360984741,62.035329669791,63.326632283826,288883.291914331,0.0,1.0
2020-09-03,63.19,65.26,62.45,65.21,429601,60.667220952319,62.654578878752,59.9567644955266,62.6065750641039,447465.480763254,0.0,1.0
2020-09-04,62.38,63.6882,60.0346,63.06,391799,59.8895591550192,61.1455309614731,57.6377962175042,60.5424110342339,408091.526550362,0.0,1.0
2020-09-08,60.25,61.682,59.9602,60.43,365460,57.8445966510084,59.2194259025311,57.5663665413078,58.0174103837417,380657.248469484,0.0,1.0
2020-09-09,61.94,62.3,60.92,61.29,209440,59.4671255861155,59.8127530515821,58.4878477672935,58.8430759956897,218149.329938841,0.0,1.0
2020-09-10,61.12,63.266,60.9268,62.6,198270,58.679863025886,60.7401867505842,58.4943762860856,60.100775939471,206514.837886621,0.0,1.0
2020-09-11,60.88,61.6318,60.2,61.6,122541,58.449444715575,59.1712300726244,57.7965928363603,59.1406996465082,127636.731474577,0.0,1.0
2020-09-14,61.86,62.15,61.39,61.71,166399,59.3903194826785,59.6687416076377,58.939083624986,59.2463080387341,173318.517725808,0.0,1.0
2020-09-15,62.68,63.04,62.2102,62.72,126639,60.177582042908,60.5232095083746,59.7265382004741,60.2159850946265,131905.142256135,0.0,1.0
2020-09-16,62.16,63.08,62.1001,63.01,120598,59.6783423705673,60.5616125600931,59.6208338006189,60.4944072195857,125612.933976148,0.0,1.0
2020-09-17,61.08,61.4467,60.5,60.94,127601,58.6414599741675,58.993519950797,58.0846157242491,58.5070492931527,132907.145958394,0.0,1.0
2020-09-18,60.41,61.4499,59.69,61.41,768112,58.0836556479561,59.0835098692491,57.3913823146251,59.0451463886937,798876.12792899,0.089,1.0
2020-09-21,59.88,59.88,58.28,59.45,495743,57.5740655553652,57.5740655553652,56.0356803701851,57.1606245368481,515598.308954816,0.0,1.0
2020-09-22,61.2,61.29,60.0,60.18,150332,58.8432333331388,58.9297674998052,57.6894444442537,57.8625127775865,156353.039743971,0.0,1.0
2020-09-23,59.5,61.49,59.3775,61.32,120188,57.208699073885,59.1220656479527,57.0909164581446,58.9586122220273,125001.723789668,0.0,1.0
2020-09-24,59.52,60.45,58.425,58.99,140196,57.2279288886997,58.1221152775857,56.1750965275921,56.7183387961088,145811.076550207,0.0,1.0
2020-09-25,60.61,60.74,59.36,59.74,62736,58.2759537961037,58.4009475923995,57.0740903701817,57.439456851662,65248.6782679519,0.0,1.0
2020-09-28,61.995,62.1333,61.359,61.73,167558,59.6076184720252,59.7405926414692,58.9961103609161,59.3528234257297,174268.968904959,0.0,1.0
2020-09-29,61.51,62.0622,61.51,62.01,85084,59.1412954627675,59.6722306498027,59.1412954627675,59.6220408331362,88491.7518131602,0.0,1.0
2020-09-30,62.03,62.75,61.6769,61.75,157510,59.641270647951,60.333543981282,59.3017682673966,59.3720532405445,163818.530253524,0.0,1.0
2020-10-01,63.3,63.3,62.4325,62.85,253110,60.8623638886877,60.8623638886877,60.0282706710979,60.4296930553558,263247.464875053,0.0,1.0
2020-10-02,62.44,62.82,61.627,61.91,144036,60.0354818516534,60.4008483331337,59.2537898794338,59.5258917590625,149804.874760946,0.0,1.0
2020-10-05,63.4,63.4733,62.8503,62.9,148108,60.9585129627615,61.0289902340575,60.429981502578,60.4777675923927,154039.964946918,0.0,1.0
2020-10-06,62.16,63.635,61.96,63.53,846058,59.7662644442469,61.1844632868348,59.5739662960994,61.0835067590573,879943.991297291,0.0,1.0
2020-10-07,63.63,63.775,62.81,62.81,109261,61.1796558331311,61.319071990538,60.3912334257263,60.3912334257263,113637.079766557,0.0,1.0
2020-10-08,63.97,64.24,63.6846,64.24,81485,61.5065626849819,61.766165184981,61.2321532275754,61.766165184981,84748.6060422096,0.0,1.0
2020-10-09,64.94,65.0,64.33,64.38,132809,62.4392087034973,62.4968981479416,61.8526993516474,61.9007738886843,138128.215252621,0.0,1.0
2020-10-12,66.1,66.58,65.4978,65.77,881539,63.5545379627529,64.0160535183069,62.9755282386807,63.2372460183095,916846.062733551,0.0,1.0
2020-10-13,66.29,66.56,65.7604,66.2,182234,63.737221203493,63.9968237034922,63.2280157071984,63.6506870368266,189532.766441628,0.0,1.0
2020-10-14,65.67,66.6043,65.3029,66.51,159269,63.1410969442357,64.0394177433068,62.788133693311,63.9487491664553,165647.981048496,0.0,1.0
2020-10-15,65.74,65.8514,64.43,64.72,169405,63.2084012960874,63.3155113646055,61.9488484257212,62.227680740535,176189.944242259,0.0,1.0
2020-10-16,64.8,66.386,64.63,66.13,135524,62.304599999794,63.8295243146038,62.1411465738687,63.583382684975,140951.955393808,0.0,1.0
2020-10-19,64.08,65.69,63.88,65.42,133327,61.612326666463,63.1603267590505,61.4200285183155,62.9007242590513,138666.961990424,0.0,1.0
2020-10-20,64.33,65.11,64.184,64.47,75081,61.8526993516474,62.6026621294227,61.7123217034997,61.9873080553507,78088.1154845081,0.0,1.0
2020-10-21,63.8,64.6986,63.72,64.21,104760,61.3431092590565,62.2071048386833,61.2661899997975,61.7373204627589,108955.807436729,0.0,1.0
2020-10-22,63.96,64.13,63.1616,64.13,90255,61.4969477775745,61.6604012034999,60.7292935701696,61.6604012034999,93869.8587266323,0.0,1.0
2020-10-23,64.41,64.4499,63.577,64.2,194839,61.9296186109064,61.9679820914618,61.128696823872,61.7277055553515,202642.617078703,0.0,1.0
2020-10-26,63.56,64.44,62.53,63.87,165354,61.1123514812795,61.9584633331285,60.1220160183198,61.4104136109081,171976.695140253,0.0,1.0
2020-10-27,63.76,64.06,63.55,63.75,101613,61.304649629427,61.5930968516483,61.1027365738721,61.2950347220196,105682.764996834,0.0,1.0
2020-10-28,61.75,62.775,61.6801,62.67,161203,59.3720532405445,60.3575812498005,59.3048450377669,60.256624722023,167659.440876509,0.0,1.0
2020-10-29,62.2,62.85,61.6204,61.98,112567,59.8047240738764,60.4296930553558,59.2474440405449,59.5931961109141,117075.490413615,0.0,1.0
2020-10-30,60.32,61.8,59.81,61.73,265575,57.9971214812898,59.4201277775814,57.5067612035136,59.3528234257297,276211.708285694,0.0,1.0
2020-11-02,60.69,61.28,59.97,60.91,154727,58.3528730553627,58.9201525923978,57.6605997220316,58.5644010183249,160924.066602356,0.0,1.0
2020-11-03,62.34,62.56,61.05,61.36,134284,59.9393327775796,60.1508607405419,58.6990097220282,58.9970718516568,139662.291388257,0.0,1.0
2020-11-04,63.88,64.4695,63.11,63.11,183948,61.4200285183155,61.9868273099803,60.6796806479476,60.6796806479476,191315.414913817,0.0,1.0
2020-11-05,65.54,65.7599,64.98,65.23,255910,63.0161031479399,63.227534961828,62.4776683331268,62.7180410183112,266159.609403717,0.0,1.0
2020-11-06,65.25,65.32,64.51,65.3,156045,62.7372708331259,62.8045751849776,62.0257676849802,62.7853453701628,162294.854634063,0.0,1.0
2020-11-09,64.1,67.05,64.1,67.05,313732,61.6315564812777,64.4679541664536,61.6315564812777,64.4679541664536,326297.474023864,0.0,1.0
2020-11-10,63.47,64.0,62.71,63.81,134679,61.0258173146131,61.535407407204,60.2950843516525,61.3527241664639,140073.111777122,0.0,1.0
2020-11-11,64.43,64.51,63.835,64.05,123010,61.9488484257212,62.0257676849802,61.3767614349823,61.5834819442409,127936.749453914,0.0,1.0
2020-11-12,63.62,64.6,63.25,64.44,142765,61.1700409257237,62.1123018516465,60.8142893516508,61.9584633331285,148482.969155256,0.0,1.0
2020-11-13,64.38,64.4212,63.65,63.92,148823,61.9007738886843,61.9403873072027,61.1988856479459,61.458488147945,154783.601853344,0.0,1.0
2020-11-16,65.0,65.0,64.4,64.78,206276,62.4968981479416,62.4968981479416,61.920003703499,62.2853701849793,214537.687426678,0.0,1.0
2020-11-17,65.33,65.67,65.0,65.62,139171,62.814190092385,63.1410969442357,62.4968981479416,63.0930224071989,144745.023642392,0.0,1.0
2020-11-18,65.4,66.14,65.26,65.44,169117,62.8814944442366,63.5929975923824,62.7468857405333,62.9199540738661,175890.409376454,0.0,1.0
2020-11-19,65.99,66.05,65.435,65.5,118925,63.4487739812717,63.506463425716,62.9151466201624,62.9776435183103,123688.138596917,0.0,1.0
2020-11-20,65.69,66.11,65.65,66.05,105018,63.1603267590505,63.5641528701603,63.121867129421,63.506463425716,109224.140754013,0.0,1.0
2020-11-23,66.73,66.9275,66.13,66.24,152378,64.1602771294176,64.3501715507132,63.583382684975,63.6891466664561,158480.98535313,0.0,1.0
2020-11-24,67.78,67.9347,67.0097,67.36,153216,65.169842407192,65.3185850247841,64.4292060896018,64.7660162960822,159352.548608495,0.0,1.0
2020-11-25,68.28,68.3898,67.68,67.82,165541,65.6505877775608,65.7561594608937,65.0736933331182,65.2083020368215,172171.184792703,0.0,1.0
2020-11-27,68.7,68.91,68.48,68.71,126255,66.0544138886705,66.2563269442254,65.8428859257083,66.0640287960779,131311.716952313,0.0,1.0
2020-11-30,67.99,68.92,67.03,68.81,218941,65.3717554627469,66.2659418516328,64.4487243516388,66.1601778701517,227709.941160795,0.0,1.0
2020-12-01,68.75,69.0,68.197,69.0,319352,66.1024884257074,66.3428611108918,65.5707840460796,66.3428611108918,332142.564113539,0.0,1.0
2020-12-02,68.15,68.32,67.56,68.32,172483,65.5255939812649,65.6890474071903,64.9583144442297,65.6890474071903,179391.223120555,0.0,1.0
2020-12-03,68.77,69.1273,68.41,68.41,154041,66.1217182405222,66.4652588821877,65.7755815738566,65.7755815738566,160210.591192833,0.0,1.0
2020-12-04,69.04,69.0992,68.75,68.99,130622,66.3813207405213,66.438240992373,66.1024884257074,66.3332462034844,135853.622365411,0.0,1.0
2020-12-07,69.41,69.41,68.86,69.05,245825,66.7370723145942,66.7370723145942,66.2082524071886,66.3909356479287,255670.68884244,0.0,1.0
2020-12-08,69.54,69.565,68.7001,69.11,124932,66.8620661108901,66.8861033794085,66.0545100377446,66.4486250923729,129935.728662519,0.0,1.0
2020-12-09,68.76,69.97,68.3,69.97,125378,66.1121033331148,67.2755071294072,65.6698175923755,67.2755071294072,130399.59168387,0.0,1.0
2020-12-10,69.07,69.1371,67.84,68.2,115291,66.4101654627434,66.4746814914469,65.2275318516362,65.5736685183018,119908.591019358,0.0,1.0
2020-12-11,68.42,68.9,67.9,68.81,123259,65.785196481264,66.2467120368181,65.2852212960805,66.1601778701517,128195.722306642,0.0,1.0
2020-12-14,68.91,69.6,68.91,69.12,122863,66.2563269442254,66.9197555553343,66.2563269442254,66.4582399997803,127783.861866159,0.0,1.0
2020-12-15,69.92,69.92,69.22,69.47,136208,67.2274325923704,67.2274325923704,66.5543890738541,66.7947617590385,141663.350700095,0.0,1.0
2020-12-16,70.29,70.41,69.68,70.06,136583,67.5831841664433,67.6985630553318,66.9966748145934,67.3620412960736,142053.370056613,0.0,1.0
2020-12-17,71.17,71.17,70.4816,70.7,102827,68.4292960182923,68.4292960182923,67.7674057923686,67.9773953701457,106945.387660334,0.0,1.0
2020-12-18,70.83,71.45,70.23,71.45,136805,68.2004612219968,68.7974439405855,67.6227360104593,68.7974439405855,142079.657180892,0.102,1.0
2020-12-21,70.64,70.9301,69.75,70.29,135805,68.0175149050099,68.2968450447883,67.1605558412294,67.6805085316131,141041.10115457,0.0,1.0
2020-12-22,70.51,70.71,69.9571,70.71,114624,67.8923411091768,68.0849161796893,67.359967326745,68.0849161796893,119043.445961058,0.0,1.0
2020-12-23,70.67,70.917,70.405,70.69,76849,68.0464011655868,68.2842313776697,67.7912391971578,68.065658672638,79811.9920667691,0.0,1.0
2020-12-24,70.72,70.8301,70.565,70.73,84029,68.0945449332149,68.200557509532,67.9452992535677,68.1041736867405,87268.8243357564,0.0,1.0
2020-12-28,71.28,71.65,70.89,71.36,147099,68.6337551306499,68.990019011098,68.2582337431505,68.7107851588549,152770.552915844,0.0,1.0
2020-12-29,71.26,71.73,70.818,71.63,164175,68.6144976235986,69.067049039303,68.188906717766,68.9707615040467,170504.935621307,0.0,1.0
2020-12-30,71.61,71.73,71.445,71.51,102022,68.9515039969955,69.067049039303,68.7926295638227,68.8552164617392,105955.562917356,0.0,1.0
2020-12-31,71.5,71.61,71.17,71.61,483666,68.8455877082136,68.9515039969955,68.527838841868,68.9515039969955,502314.23902674,0.0,1.0
2021-01-04,70.65,71.8499,69.7611,71.82,282025,68.0271436585356,69.1824977940752,67.1712437576428,69.1537078210336,292898.763323277,0.0,1.0
2021-01-05,71.45,71.5788,70.08,70.37,112089,68.7974439405855,68.9214622859955,67.478304707575,67.7575385598181,116410.706434333,0.0,1.0
2021-01-06,72.29,72.97,71.21,71.34,216386,69.6062592367379,70.2610144764804,68.5663538559705,68.6915276518036,224728.984311571,0.0,1.0
2021-01-07,73.52,73.74,72.92,72.99,249539,70.7905959203897,71.0024284979534,70.2128707088523,70.2802719835316,259160.232252202,0.0,1.0
2021-01-08,74.62,74.66,73.63,74.16,246546,71.8497588082084,71.8882738223109,70.8965122091716,71.4068361460297,256051.834065422,0.0,1.0
2021-01-11,73.75,74.37,73.36,73.86,199956,71.0120572514791,71.6090399700678,70.6365358639797,71.1179735402609,207665.508799111,0.0,1.0
2021-01-12,74.96,75.1,73.97,73.97,177900,72.1771364280796,72.3119389774383,71.2238898290428,71.2238898290428,184759.117082567,0.0,1.0
2021-01-13,74.88,75.18,74.575,75.05,156249,72.1001063998746,72.3889690056433,71.8064294173431,72.2637952098102,162273.340556684,0.0,1.0
2021-01-14,74.8,75.524,74.691,75.07,212949,72.0230763716696,72.7201981269248,71.9181229582403,72.2830527168615,221159.467249104,0.0,1.0
2021-01-15,74.09,74.8,73.611,74.74,146394,71.3394348713503,72.0230763716696,70.8782175774729,71.9653038505159,152038.370917287,0.0,1.0
2021-01-19,74.48,74.83,74.085,74.73,213888,71.7149562588497,72.0519626322465,71.3346204945875,71.9556750969903,222134.67135782,0.0,1.0
2021-01-20,75.95,76.1061,75.0576,75.11,245552,73.1303830271164,73.2806878696514,72.2711130624897,72.321567730964,255019.509375259,0.0,1.0
2021-01-21,76.29,76.77,76.19,76.39,239249,73.4577606469877,73.9199408162176,73.3614731117314,73.5540481822439,248473.490741355,0.0,1.0
2021-01-22,76.21,76.24,75.54,75.98,143596,73.3807306187826,73.4096168793595,72.7356041325658,73.1592692876933,149132.49115564,0.0,1.0
2021-01-25,76.31,77.12,75.0785,76.61,199472,73.4770181540389,74.2569471896145,72.2912371573583,73.7658807598076,207162.847682371,0.0,1.0
2021-01-26,76.3,76.7258,75.95,76.55,139188,73.4673894005133,73.8773817256344,73.1303830271164,73.7081082386539,144554.536191615,0.0,1.0
2021-01-27,74.47,75.89,74.0523,75.8,230208,71.705327505324,73.0726105059627,71.3031344705587,72.9859517242321,239083.905707384,0.0,1.0
2021-01-28,74.37,75.2279,74.0,74.19,160880,71.6090399700678,72.4350907350311,71.2527760896197,71.4357224066065,167082.893514578,0.0,1.0
2021-01-29,73.23,74.59,72.68,74.39,224813,70.5113620681466,71.8208725476315,69.9817806242373,71.628297477119,233480.895945381,0.0,1.0
2021-02-01,74.66,74.8399,73.5,73.89,203703,71.8882738223109,72.0614950982369,70.7713384133385,71.1468598008378,211556.978229737,0.0,1.0
2021-02-02,75.93,76.3,75.34,75.37,138606,73.1111255200652,73.4673894005133,72.5430290620533,72.5719153226302,143950.096584296,0.0,1.0
2021-02-03,75.64,76.355,75.515,76.3,157456,72.8318916678221,73.5203475449042,72.7115322487518,73.4673894005133,163526.877680454,0.0,1.0
2021-02-04,76.53,76.53,75.8624,76.01,171124,73.6888507316026,73.6888507316026,73.0460351462319,73.1881555482702,177721.861448214,0.0,1.0
2021-02-05,77.28,77.5001,76.7,76.88,171377,74.4110072460244,74.6229361111234,73.8525395415382,74.0258571049995,177984.616122873,0.0,1.0
2021-02-08,77.85,77.88,77.308,77.85,158659,74.959846196985,74.9887324575619,74.4379677558962,74.959846196985,164776.260580118,0.0,1.0
2021-02-09,77.51,77.85,77.39,77.72,180707,74.6324685771138,74.959846196985,74.5169235348063,74.8346724011519,187674.343848451,0.0,1.0
2021-02-10,76.88,77.83,76.28,77.83,170521,74.0258571049995,74.9405886899338,73.448131893462,74.9405886899338,177095.612164342,0.0,1.0
2021-02-11,76.84,77.52,76.37,77.17,108734,73.987342090897,74.6420973306394,73.5347906751926,74.3050909572426,112926.350966025,0.0,1.0
2021-02-12,76.98,77.05,76.37,76.51,91814,74.1221446402557,74.1895459149351,73.5347906751926,73.6695932245514,95353.983000668,0.0,1.0
2021-02-16,76.63,77.33,76.4,77.24,194199,73.7851382668589,74.4591510136526,73.5636769357695,74.3724922319219,201686.541755579,0.0,1.0
2021-02-17,76.71,76.82,75.73,76.22,193655,73.8621682950639,73.9680845838457,72.9185504495527,73.3903593723083,201121.56727726,0.0,1.0
2021-02-18,76.75,76.9489,75.783,76.06,94098,73.9006833091664,74.092199216791,72.9695828432385,73.2362993158983,97726.0449647859,0.0,1.0
2021-02-19,76.68,77.33,76.54,77.09,92020,73.833282034487,74.4591510136526,73.6984794851283,74.2280609290376,95567.9255420902,0.0,1.0
2021-02-22,75.32,76.31,75.2574,76.05,144664,72.5237715550021,73.4770181540389,72.4634955579317,73.2266705623727,150241.668991751,0.0,1.0
2021-02-23,74.92,75.24,72.0,74.16,292433,72.1386214139771,72.4467415267971,69.3270253844948,71.4068361460297,303708.05444523,0.0,1.0
2021-02-24,75.71,75.765,74.0638,74.91,134116,72.8992929425014,72.9522510868924,71.3142075371132,72.1289926604515,139286.980026114,0.0,1.0
2021-02-25,73.0,75.7691,72.625,75.56,216637,70.2899007370573,72.9561988758379,69.9288224798463,72.7548616396171,224989.661874177,0.0,1.0
2021-02-26,73.35,74.2354,72.36,73.64,118866,70.6269071104541,71.4794369476129,69.6736605114173,70.9061409626972,123449.000624713,0.0,1.0
2021-03-01,75.29,75.38,74.25,74.42,245762,72.4948852944252,72.5815440761558,71.4934949277603,71.6571837376959,255237.606140787,0.0,1.0
2021-03-02,74.38,75.53,74.36,75.38,266110,71.6186687235934,72.7259753790402,71.5994112165422,72.5815440761558,276370.144164373,0.0,1.0
2021-03-03,72.72,74.38,72.67,74.34,142140,70.0202956383398,71.6186687235934,69.9721518707117,71.5801537094909,147620.353581316,0.0,1.0
2021-03-04,71.09,73.225,69.7201,72.85,795957,68.450808813663,70.5065476913838,67.1317658681877,70.1454694341729,826645.939042659,0.0,1.0
2021-03-05,71.9,71.99,68.4231,71.69,295770,69.2307378492386,69.3173966309692,65.8829165359143,69.0285340252005,307173.715905064,0.0,1.0
2021-03-08,72.21,73.5299,71.955,72.19,222686,69.5292292085329,70.8001283863801,69.2836959936295,69.5099717014817,231271.887277395,0.0,1.0
2021-03-09,74.41,74.93,73.31,73.58,303817,71.6475549841703,72.1482501675028,70.5883920963516,70.8483684415435,315530.976248872,0.0,1.0
2021-03-10,74.93,75.889,74.4,75.36,170206,72.1482501675028,73.0716476306101,71.6379262306447,72.5622865691046,176768.467016051,0.0,1.0
2021-03-11,76.26,76.478,75.6762,75.91,163090,73.4288743864108,73.6387812132694,72.8667477555848,73.0918680130139,169378.102332748,0.0,1.0
2021-03-12,76.51,76.52,75.3484,75.73,145007,73.6695932245514,73.679221978077,72.5511172150149,72.9185504495527,150597.893708779,0.0,1.0
2021-03-15,77.47,77.5,76.43,76.79,221456,74.5939535630113,74.6228398235882,73.5925631963464,73.9391983232689,229994.46336502,0.0,1.0
2021-03-16,76.63,77.7,76.201,77.7,135636,73.7851382668589,74.8154148941007,73.3720647406096,74.8154148941007,140865.585186122,0.0,1.0
2021-03-17,77.55,77.879,75.98,76.2,122464,74.6709835912163,74.9877695822093,73.1592692876933,73.371101865257,127185.725207417,0.0,1.0
2021-03-18,75.65,77.26,75.492,77.07,135263,72.8415204213477,74.3917497389732,72.6893861156428,74.2088034219863,140478.203788304,0.0,1.0
2021-03-19,76.1,76.2099,74.7341,75.55,149214,73.371101865257,73.4770609203818,72.0541821801354,72.8408245193189,154763.730015304,0.1,1.0
2021-03-22,76.31,76.86,76.1,76.41,182510,73.5735713973425,74.1038487432806,73.371101865257,73.6699854602403,189298.111203326,0.0,1.0
2021-03-23,75.27,76.4719,75.0674,76.21,92397,72.5708651432049,73.7296657651741,72.3755302517739,73.4771573344446,95833.5301126171,0.0,1.0
2021-03-24,73.9,75.89,73.85,75.68,117645,71.2499924815045,73.1686323331716,71.2017854500556,72.9661628010861,122020.581296999,0.0,1.0
2021-03-25,74.83,75.015,73.0,73.22,153018,72.1466432664544,72.3250092828155,70.382265915424,70.5943768537992,158709.212536905,0.0,1.0
2021-03-26,75.63,75.63,74.25,75.25,113473,72.9179557696372,72.9179557696372,71.587441701647,72.5515823306254,117693.411717577,0.0,1.0
2021-03-29,74.94,75.85,74.5438,75.48,124337,72.2526987356421,73.1300667080124,71.8707062184408,72.7733346752904,128961.477468018,0.0,1.0
2021-03-30,75.78,75.97,74.5,74.72,100707,73.0625768639839,73.2457635834898,71.8284768588916,72.0405877972668,104452.604706336,0.0,1.0
2021-03-31,76.34,76.75,76.0924,76.18,103852,73.6024956162119,73.997793274093,73.3637743964768,73.4482331155753,107714.576980373,0.0,1.0
2021-04-01,77.05,77.13,76.7001,76.97,296760,74.2870354627865,74.3641667131048,73.949682656707,74.2099042124682,307797.421953313,0.0,1.0
2021-04-05,78.49,78.67,77.7615,78.06,189216,75.6753979685154,75.8489432817315,74.9730215203047,75.2608174980547,196253.528077632,0.0,1.0
2021-04-06,78.85,79.2184,78.46,78.46,197924,76.0224885949476,76.3776780026633,75.6464737496461,75.6464737496461,205285.405521928,0.0,1.0
2021-04-07,78.63,79.0878,78.5,78.93,135445,75.8103776565724,76.2517612365187,75.6850393748052,76.0996198452659,140482.618332883,0.0,1.0
2021-04-08,79.07,79.2056,78.3932,79.05,117798,76.2345995333229,76.3653370026124,75.5820691556303,76.2153167207433,122179.27184006,0.0,1.0
2021-04-09,79.87,79.87,78.9368,79.09,108543,77.0059120365056,77.0059120365056,76.106176001543,76.2538823459025,112580.049774493,0.0,1.0
2021-04-12,80.21,80.3155,79.653,79.84,163041,77.3337198503583,77.4354366867155,76.7966935200173,76.9769878176363,169104.998897055,0.0,1.0
2021-04-13,80.84,80.93,80.065,80.42,169067,77.9411284466147,78.0279011032228,77.1939194591564,77.5361893824438,175355.124468866,0.0,1.0
2021-04-14,80.12,81.3,80.0,81.04,194634,77.2469471937502,78.3846331359448,77.1312503182728,78.1339565724104,201873.040249566,0.0,1.0
2021-04-15,80.76,80.83,80.33,80.83,131806,77.8639971962964,77.9314870403249,77.4494167258357,77.9314870403249,136708.272671446,0.0,1.0
2021-04-16,81.4,81.41,80.7257,81.04,154533,78.4810471988426,78.4906886051324,77.8309271727225,78.1339565724104,160280.560071139,0.0,1.0
2021-04-19,80.5,81.29,80.23,81.21,175930,77.613320632762,78.374991729655,77.3530026629379,78.2978604793367,182473.380658601,0.0,1.0
2021-04-20,79.31,80.34,78.669,80.22,138201,76.4659932842777,77.4590581321255,75.8479791411026,77.3433612566481,143341.12249417,0.0,1.0
2021-04-21,80.4,80.47,78.87,79.08,115013,77.5169065698642,77.5843964138927,76.0417714075272,76.2442409396127,119290.689079109,0.0,1.0
2021-04-22,79.78,80.81,79.4,80.55,348563,76.9191393798976,77.9122042277453,76.5527659408858,77.661527664211,361527.135693195,0.0,1.0
2021-04-23,80.73,81.0,79.81,80.01,134616,77.8350729774271,78.0953909472512,76.9480635987669,77.1408917245626,139622.785259695,0.0,1.0
2021-04-26,81.07,81.25,80.5,81.0,193318,78.1628807912797,78.3364261044958,77.613320632762,78.0953909472512,200508.09414062,0.0,1.0
2021-04-27,81.21,81.5576,81.0696,81.12,146282,78.2978604793367,78.6329957619696,78.1624951350281,78.2110878227286,151722.679869843,0.0,1.0
2021-04-28,81.1,81.51,80.91,81.19,126798,78.1918050101491,78.5871026680302,78.0086182906432,78.2785776667571,131514.009667193,0.0,1.0
2021-04-29,81.15,81.75,80.4307,81.74,155846,78.240012041598,78.818496418985,77.5465056871738,78.8088550126953,161642.394600809,0.0,1.0
2021-04-30,81.07,81.53,80.88,81.08,188650,78.1628807912797,78.6063854806098,77.9796940717738,78.1725221975695,195666.476787614,0.0,1.0
2021-05-03,80.94,81.69,80.83,81.6,370835,78.0375425095125,78.7606479812463,77.9314870403249,78.6738753246383,384627.500236072,0.0,1.0
2021-05-04,80.09,80.44,79.1401,80.44,255266,77.2180229748809,77.5554721950233,76.3021857914143,77.5554721950233,264760.131797865,0.0,1.0
2021-05-05,79.77,80.79,79.69,80.67,108200,76.9094979736078,77.8929214151658,76.8323667232895,77.7772245396884,112224.29254397,0.0,1.0
2021-05-06,79.88,80.08,79.17,79.97,226936,77.0155534427954,77.2083815685911,76.3310135962207,77.1023260994035,235376.451504236,0.0,1.0
2021-05-07,80.67,80.8459,79.875,80.21,158768,77.7772245396884,77.9468168763257,77.0107327396505,77.3337198503583,164673.072815351,0.0,1.0
2021-05-10,79.26,80.71,79.25,80.71,354605,76.4177862528288,77.8157901648475,76.408144846539,77.8157901648475,367793.856354476,0.0,1.0
2021-05-11,78.34,78.615,77.07,78.03,309158,75.5307768741687,75.7959155471377,74.3063182753661,75.2318932791854,320656.541906733,0.0,1.0
2021-05-12,75.58,77.78,75.41,77.63,452863,72.8697487381882,74.9908581219408,72.7058448312619,74.846237027594,469706.375178741,0.0,1.0
2021-05-13,76.25,76.9374,75.39,76.03,144090,73.5157229596038,74.1784732279636,72.6865620186824,73.3036120212285,149449.15261239,0.0,1.0
2021-05-14,77.87,77.9483,76.9,77.0,101096,75.0776307785488,75.1531229897978,74.1424143684398,74.2388284313376,104856.072819086,0.0,1.0
2021-05-17,77.8,77.85,77.1801,77.69,81114,75.0101409345203,75.0583479659692,74.4124701586166,74.9040854653327,84130.8804566687,0.0,1.0
2021-05-18,77.23,78.3491,77.23,78.02,99520,74.4605807760026,75.5395505538924,74.4605807760026,75.2222518728956,103221.456506246,0.0,1.0
2021-05-19,76.42,76.46,75.4104,75.98,96873,73.6796268665301,73.7181924916893,72.7062304875135,73.2554049897796,100476.006391978,0.0,1.0
2021-05-20,77.02,77.1576,76.6423,76.68,73486,74.2581112439172,74.3907769944646,73.893955328352,73.9303034300645,76219.171551628,0.0,1.0
2021-05-21,76.79,77.57,76.6801,77.57,83787,74.0363588992521,74.7883885898553,73.9303998441274,74.7883885898553,86903.2975913271,0.0,1.0
2021-05-24,77.48,77.785,76.955,77.21,71032,74.7016159332472,74.9956788250856,74.1954421030336,74.4412979634231,73673.8997040966,0.0,1.0
2021-05-25,77.64,78.2,77.2921,77.89,72448,74.8558784338838,75.3957971861117,74.5204539090622,75.0969135911284,75142.5651222321,0.0,1.0
2021-05-26,78.65,78.9,78.0,78.0,857105,75.829660469152,76.0706956263966,75.202969060316,75.202969060316,888983.385036036,0.0,1.0
2021-05-27,79.0,79.1179,78.61,78.94,75211,76.1671096892944,76.280781869451,75.7910948439928,76.1092612515557,78008.3296351617,0.0,1.0
2021-05-28,78.75,79.35,78.5884,79.35,84201,75.9260745320498,76.5045589094369,75.7702694064069,76.5045589094369,87332.6955313751,0.0,1.0
2021-06-01,78.83,79.34,78.58,79.34,85081,76.0032057823681,76.4949175031471,75.7621706251235,76.4949175031471,88245.4254522503,0.0,1.0
2021-06-02,78.5,79.0,78.19,78.95,101899,75.6850393748052,76.1671096892944,75.3861557798219,76.1189026578455,105688.938871885,0.0,1.0
2021-06-03,77.55,78.1179,77.37,78.0,98106,74.7691057772757,75.3166412404726,74.5955604640596,75.202969060316,101754.865474295,0.0,1.0
2021-06-04,78.1,78.2081,77.6,78.01,68077,75.2993831232138,75.4036067252064,74.8173128087246,75.2126104666058,70608.9941175215,0.0,1.0
2021-06-07,78.14,78.205,77.7106,78.04,166973,75.337948748373,75.4006178892566,74.9239467622897,75.2415346854751,173183.24213442,0.0,1.0
2021-06-08,78.93,79.1896,78.4424,78.45,99783,76.0996198452659,76.3499107525487,75.6295048745761,75.6368323433563,103494.238289417,0.0,1.0
2021-06-09,78.45,79.24,78.415,79.24,94389,75.6368323433563,76.3985034402492,75.6030874213421,76.3985034402492,97899.618751689,0.0,1.0
2021-06-10,78.55,78.927,78.28,78.63,60954,75.7332464062541,76.096727423379,75.47292843643,75.8103776565724,63221.0677238921,0.0,1.0
2021-06-11,79.19,79.2,78.77,78.77,65657,76.3502964088003,76.3599378150901,75.9453573446294,75.9453573446294,68098.9868351147,0.0,1.0
2021-06-14,79.09,79.33,78.685,79.29,71386,76.2538823459025,76.4852760968573,75.8634053911662,76.4467104716982,74041.0660586304,0.0,1.0
2021-06-15,78.62,79.08,78.3175,79.08,56591,75.8007362502826,76.2442409396127,75.5090837100166,76.2442409396127,58695.7942639167,0.0,1.0
2021-06-16,78.63,78.8,77.985,78.62,74077,75.8103776565724,75.9742815634987,75.1885069508813,75.8007362502826,76832.152668943,0.0,1.0
2021-06-17,78.78,78.9899,77.9828,78.41,63581,75.9549987509192,76.1573718689417,75.1863858414976,75.5982667181972,65945.7739763228,0.0,1.0
2021-06-18,78.1,78.4097,77.9,78.13,73775,75.4054385924015,75.7044535006225,75.2123388776962,75.4344035496073,76411.2988075718,0.11,1.0
2021-06-21,78.82,79.01,78.232,78.33,81570,76.1005975653404,76.2840422943104,75.5328844041069,75.6275032643125,84484.8477632482,0.0,1.0
2021-06-22,79.68,79.93,78.844,78.86,128303,76.930926338573,77.1723009819545,76.123769531105,76.1392175082814,132887.819327792,0.0,1.0
2021-06-23,80.18,80.35,79.852,79.88,86473,77.4136756253361,77.5778103828356,77.0969920932195,77.1240260532782,89563.0530909815,0.0,1.0
2021-06-24,80.47,80.87,80.32,80.72,105245,77.6936702116587,78.0798696410692,77.5488454256298,77.9350448550403,109005.857580521,0.0,1.0
2021-06-25,80.77,81.18,80.69,81.0,75391,77.9833197837166,78.3791741988624,77.9060798978345,78.2053844556276,78085.0454544446,0.0,1.0
2021-06-28,80.8,80.87,80.3767,80.87,70294,78.0122847409224,78.0798696410692,77.6035891947487,78.0798696410692,72805.9076703417,0.0,1.0
2021-06-29,80.97,81.115,80.745,80.84,133267,78.1764194984219,78.3164167915832,77.9591823193784,78.0509046838634,138029.204448508,0.0,1.0
2021-06-30,81.09,81.2868,80.79,80.88,60550,78.292279327245,78.482289446515,78.0026297551871,78.0895246268045,62713.7125421685,0.0,1.0
2021-07-01,81.51,81.56,81.2,81.26,186214,78.697788728126,78.7460636568023,78.3984841703329,78.4564140847445,192868.229022747,0.0,1.0
2021-07-02,82.08,82.1,81.5149,81.66,558568,79.248122915036,79.2674328865065,78.7025196711363,78.842613514155,578528.042729215,0.0,1.0
2021-07-06,82.16,82.396,81.4,82.26,112858,79.3253628009181,79.5532204642703,78.5915838850381,79.4219126582707,116890.902891561,0.0,1.0
2021-07-07,82.09,82.59,81.6632,82.45,81503,79.2577779007713,79.7405271875344,78.8457031095903,79.6053573872407,84415.4535643989,0.0,1.0
2021-07-08,81.76,82.02,80.2,80.66,145545,78.9391633715076,79.1901930006244,77.4329855968066,77.8771149406287,150745.950321221,0.0,1.0
2021-07-09,82.73,82.78,82.12,82.12,70043,79.8756969878281,79.9239719165044,79.2867428579771,79.2867428579771,72545.9383582346,0.0,1.0
2021-07-12,83.1,83.15,82.65,82.79,70299,80.2329314600328,80.2812063887091,79.798457101946,79.9336269022397,72811.0863418976,0.0,1.0
2021-07-13,82.1,83.0859,82.05,82.94,67774,79.2674328865065,80.2193179301461,79.2191579578302,80.0784516882686,70195.857206159,0.0,1.0
2021-07-14,81.8,82.6767,81.795,82.49,65285,78.9777833144487,79.8242359138591,78.972955821581,79.6439773301818,67617.9145056229,0.0,1.0
2021-07-15,81.22,81.8976,80.64,81.57,85712,78.4177941418034,79.0720159752248,77.8578049691582,78.7557186425376,88774.8592801708,0.0,1.0
2021-07-16,80.14,81.62,80.0923,81.62,75226,77.3750556823951,78.8039935712139,77.3290014004378,78.8039935712139,77914.1492930993,0.0,1.0
2021-07-19,79.29,79.41,78.27,78.92,163932,76.5543818948977,76.6702417237209,75.5695733499009,76.197147422693,169789.997100954,0.0,1.0
2021-07-20,81.02,81.1738,79.15,79.64,75270,78.2246944270982,78.3731881077065,76.419212094604,76.8923063956319,77959.7216027914,0.0,1.0
2021-07-21,81.8,81.8462,81.22,81.22,103431,78.9777833144487,79.0223893485456,78.4177941418034,78.4177941418034,107127.035540033,0.0,1.0
2021-07-22,81.98,82.0899,81.555,81.7,77897,79.1515730576834,79.2576813509139,78.7412361639347,78.881233457096,80680.5956382708,0.0,1.0
2021-07-23,82.84,82.8996,82.22,82.28,119500,79.981901830916,80.0394455458981,79.3832927153297,79.4412226297413,123770.250186443,0.0,1.0
2021-07-26,83.37,83.37,82.712,82.88,86216,80.4936160748849,80.4936160748849,79.8583180135046,80.020521773857,89296.8693730073,0.0,1.0
2021-07-27,82.42,83.3,81.57,83.3,76503,79.5763924300349,80.4260311747381,78.7557186425376,80.4260311747381,79236.7820084808,0.0,1.0
2021-07-28,82.37,82.675,82.0,82.44,57181,79.5281175013586,79.8225945662841,79.1708830291539,79.5957024015055,59224.3236477908,0.0,1.0
2021-07-29,83.18,83.5099,82.73,82.73,69690,80.3101713459149,80.6286893253212,79.8756969878281,79.8756969878281,72180.3241463868,0.0,1.0
2021-07-30,81.44,82.2456,81.25,81.64,158578,78.6302038279792,79.4080094788119,78.4467590990092,78.8233035426845,164244.675598877,0.0,1.0
2021-08-02,81.61,82.24,81.5379,81.93,84354,78.7943385854787,79.4026026868002,78.7247261383274,79.1032981290071,87368.3320855834,0.0,1.0
2021-08-03,82.11,82.15,81.11,81.83,60150,79.2770878722418,79.3157078151828,78.3115892987155,79.0067482716544,62299.418817695,0.0,1.0
2021-08-04,81.26,82.13,81.26,81.89,340660,78.4564140847445,79.2963978437123,78.4564140847445,79.064678186066,352833.250447813,0.0,1.0
2021-08-05,82.24,82.3044,81.53,81.53,69867,79.4026026868002,79.4647807949353,78.7170986995966,78.7170986995966,72363.6491194663,0.0,1.0
2021-08-06,81.81,82.5318,81.71,82.46,64605,78.9874383001839,79.6843351705552,78.8908884428313,79.615012372976,66913.6151740181,0.0,1.0
2021-08-09,81.69,81.8449,81.395,81.74,106497,78.8715784713608,79.0211342004,78.5867563921705,78.9198534000371,110302.596938122,0.0,1.0
2021-08-10,82.23,82.48,81.72,81.72,73899,79.392947701065,79.6343223444465,78.9005434285666,78.9005434285666,76539.7298621586,0.0,1.0
2021-08-11,82.53,82.53,82.0137,82.32,67884,79.6825972731228,79.6825972731228,79.1841103596112,79.4798425726823,70309.7879803892,0.0,1.0
2021-08-12,82.44,82.5,81.9373,82.5,59317,79.5957024015055,79.653632315917,79.1103462685938,79.653632315917,61436.652136479,0.0,1.0
2021-08-13,82.14,82.46,82.0052,82.46,73815,79.3060528294476,79.615012372976,79.1759036217362,79.615012372976,76452.7281800192,0.0,1.0
2021-08-16,81.88,81.9312,81.0006,81.8,84076,79.0550232003308,79.1044567272953,78.2059637547718,78.9777833144487,87080.3979470743,0.0,1.0
2021-08-17,79.86,81.0,79.25,81.0,123046,77.1047160818077,78.2053844556276,76.5157619519567,78.2053844556276,127442.9640539,0.0,1.0
2021-08-18,79.94,80.725,79.79,79.79,233062,77.1819559676898,77.9398723479079,77.0371311816609,77.0371311816609,241390.310033078,0.0,1.0
2021-08-19,79.32,80.0,78.96,79.13,90732,76.5833468521035,77.2398858821014,76.235767365634,76.3999021231335,93974.2455223126,0.0,1.0
2021-08-20,80.17,80.21,79.39,79.39,98970,77.4040206396008,77.4426405825419,76.6509317522503,76.6509317522503,102506.624777843,0.0,1.0
2021-08-23,81.23,81.3369,80.5,80.5,63735,78.4274491275387,78.5306609250486,77.7226351688645,77.7226351688645,66012.5263232883,0.0,1.0
2021-08-24,82.08,82.2837,81.43,81.49,72245,79.248122915036,79.4447949744633,78.6205488422439,78.6784787566555,74826.6253114609,0.0,1.0
2021-08-25,82.4,82.48,81.9,82.05,112115,79.5570824585644,79.6343223444465,79.0743331718013,79.2191579578302,116121.352298352,0.0,1.0
2021-08-26,81.53,82.09,81.3614,82.08,58975,78.7170986995966,79.2577779007713,78.5543156401,79.248122915036,61082.4310020542,0.0,1.0
2021-08-27,82.35,82.475,81.5716,81.77,87536,79.5088075298881,79.6294948515789,78.7572634402553,78.9488183572429,90664.0386637697,0.0,1.0
2021-08-30,82.82,83.14,82.433,82.49,79922,79.9625918594454,80.2715514029739,79.5889439114908,79.6439773301818,82777.9576184177,0.0,1.0
2021-08-31,82.85,83.0499,82.46,82.78,145742,79.9915568166512,80.1845599814991,79.615012372976,79.9239719165044,150949.989980524,0.0,1.0
2021-09-01,82.93,83.41,82.9,83.05,251152,80.0687967025333,80.5322360178259,80.0398317453275,80.1846565313565,260126.74372239,0.0,1.0
2021-09-02,82.77,83.37,82.725,83.2,159015,79.9143169307691,80.4936160748849,79.8708694949604,80.3294813173854,164697.291492864,0.0,1.0
2021-09-03,82.73,82.73,82.2967,82.63,55399,79.8756969878281,79.8756969878281,79.4573464559192,79.7791471304755,57378.6451052616,0.0,1.0
2021-09-07,82.74,83.0796,82.7302,82.74,188109,79.8853519735633,80.2132352891329,79.8758900875428,79.8853519735633,194830.94554244,0.0,1.0
2021-09-08,82.62,82.9164,82.0689,82.79,52788,79.7694921447402,80.0556659219334,79.2374058808699,79.9336269022397,54674.3428187611,0.0,1.0
2021-09-09,82.72,83.35,82.71,82.82,136167,79.8660420020928,80.4743061034144,79.8563870163575,79.9625918594454,141032.833950941,0.0,1.0
2021-09-10,82.22,83.285,82.1924,83.2,66556,79.3832927153297,80.4115486961352,79.3566449547004,80.3294813173854,68934.3328151373,0.0,1.0
2021-09-13,82.35,82.6,81.61,82.6,58984,79.5088075298881,79.7501821732697,78.7943385854787,79.7501821732697,61091.7526108549,0.0,1.0
2021-09-14,82.04,82.6,81.81,82.6,203277,79.209502972095,79.7501821732697,78.9874383001839,79.7501821732697,210540.963574473,0.0,1.0
2021-09-15,82.6,82.7482,81.34,81.94,92124,79.7501821732697,79.8932690618663,78.5336539706266,79.1129531147423,95415.9876834801,0.0,1.0
2021-09-16,83.07,83.28,82.421,82.62,72488,80.203966502827,80.4067212032675,79.5773579286085,79.7694921447402,75078.3087490785,0.0,1.0
2021-09-17,82.73,83.29,82.44,83.04,65887,80.0012118023865,80.5427406142968,79.7207772390758,80.3009866804083,68134.361807722,0.13,1.0
2021-09-20,80.88,81.5142,79.8,81.05,218367,78.2122326916115,78.8255140710999,77.1678556972131,78.3766253666557,225815.353330199,0.0,1.0
2021-09-21,80.92,81.545,80.575,81.36,85258,78.2509133210337,78.8552981557549,77.9172928922675,78.6764002446774,88166.0937514648,0.0,1.0
2021-09-22,81.98,82.38,81.245,81.32,63399,79.275950000721,79.6627562949426,78.5651934350887,78.6377196152553,65561.4977802566,0.0,1.0
2021-09-23,82.92,83.2861,82.39,82.39,93568,80.1849447921418,80.5389692529281,79.6724264522981,79.6724264522981,96759.542331946,0.0,1.0
2021-09-24,83.04,83.17,82.27,82.43,36170,80.3009866804083,80.4266987260303,79.5563845640316,79.7111070817203,37403.7346758132,0.0,1.0
2021-09-27,83.41,83.665,82.73,82.73,95532,80.6587825025632,80.9053715151295,80.0012118023865,80.0012118023865,98790.5330674534,0.0,1.0
2021-09-28,81.83,82.975,81.46,82.8,86680,79.1308976403878,80.2381306575972,78.7731018182328,80.0689029038753,89636.5972269696,0.0,1.0
2021-09-29,81.75,82.595,81.68,82.13,59276,79.0535363815435,79.8706646780867,78.9858452800547,79.4210023610541,61297.8649887615,0.0,1.0
2021-09-30,80.27,81.81,80.26,81.81,71106,77.6223530929235,79.1115573256768,77.612682935568,79.1115573256768,73531.3784312517,0.0,1.0
2021-10-01,80.91,81.261,79.8058,80.65,47921,78.2412431636781,78.5806656868576,77.1734643884793,77.9898190724341,49555.5534807754,0.0,1.0
2021-10-04,80.05,81.03,79.88,81.0,240509,77.4096096311016,78.3572850519446,77.2452169560574,78.328274579878,248712.602243438,0.0,1.0
2021-10-05,80.36,81.14,80.28,80.42,130515,77.7093845091234,78.4636567828556,77.6320232502791,77.7674054532566,134966.779961674,0.0,1.0
2021-10-06,80.51,80.59,79.4343,79.73,52340,77.8544368694565,77.9317981283008,76.814218042721,77.1001645957244,54125.2826356667,0.0,1.0
2021-10-07,81.7,82.12,81.24,81.24,97915,79.0051855947658,79.4113322036985,78.5603583564109,78.5603583564109,101254.81561466,0.0,1.0
2021-10-08,81.27,81.91,81.2668,81.74,75169,78.5893688284776,79.2082588992322,78.5862743781238,79.043866224188,77732.9646625989,0.0,1.0
2021-10-11,80.76,81.736,80.76,81.13,37013,78.096190803345,79.0399981612458,78.096190803345,78.4539866255,38275.4888458909,0.0,1.0
2021-10-12,81.28,81.6,81.05,81.21,110084,78.5990389858331,78.9084840212104,78.3766253666557,78.5313478843443,113838.892121986,0.0,1.0
2021-10-13,81.7,81.88,81.06,81.59,43964,79.0051855947658,79.1792484271655,78.3862955240112,78.8988138638549,45463.5828390227,0.0,1.0
2021-10-14,82.62,82.8,82.17,82.32,55374,79.8948400714755,80.0689029038753,79.4596829904762,79.6047353508093,57262.7703604778,0.0,1.0
2021-10-15,83.76,83.88,83.13,83.26,72405,80.9972380100072,81.1132798982736,80.3880180966081,80.5137301422301,74874.6864584532,0.0,1.0
2021-10-18,84.77,84.789,83.545,83.58,84989,81.9739239029168,81.9922972018923,80.789329626863,80.8231751776074,87887.9183401351,0.0,1.0
2021-10-19,84.51,85.0,84.44,85.0,62986,81.7224998116727,82.1963375220942,81.6548087101839,82.1963375220942,65134.410624572,0.0,1.0
2021-10-20,84.41,84.92,84.3388,84.62,67771,81.6257982381173,82.1189762632499,81.5569467177458,81.8288715425836,70082.6237963654,0.0,1.0
2021-10-21,85.56,85.625,84.38,84.38,51467,82.7378663340045,82.8007223568155,81.5967877660507,81.5967877660507,53222.505185515,0.0,1.0
2021-10-22,85.1,85.585,84.8,85.55,53844,82.2930390956496,82.7620417273933,82.0029343749834,82.7281961766489,55680.5830767068,0.0,1.0
2021-10-25,86.63,86.8915,85.4425,85.66,68258,83.7725731710473,84.0254477858947,82.6242419850768,82.8345679075598,70586.235042899,0.0,1.0
2021-10-26,86.62,88.11,86.31,87.06,137154,83.7629030136917,85.2037564596673,83.46312813567,84.1883899373355,141832.231842037,0.0,1.0
2021-10-27,86.47,87.39,86.47,86.75,89634,83.6178506533586,84.5075051300684,83.6178506533586,83.8886150593138,92691.3562049168,0.0,1.0
2021-10-28,87.6,87.91,87.0046,87.2,89352,84.7105784345347,85.0103533125565,84.1348172655858,84.3237721403131,92399.7373722218,0.0,1.0
2021-10-29,87.7,87.8,86.37,86.68,84694,84.8072800080901,84.9039815816455,83.5211490798032,83.820923957825,87582.8560860748,0.0,1.0
2021-11-01,89.22,89.22,87.9689,88.36,95461,86.2771439261323,86.2771439261323,85.0673105393806,85.4455103935558,98717.1113046116,0.0,1.0
2021-11-02,88.63,88.96,88.21,88.7,134013,85.7066046421554,86.0257198348882,85.3004580332227,85.7742957436442,138584.094418296,0.0,1.0
2021-11-03,90.32,90.42,88.631,88.71,93540,87.3408612352417,87.4375628087971,85.7075716578909,85.7839659009997,96730.5872705438,0.0,1.0
2021-11-04,91.45,91.78,90.71,90.71,117518,88.4335890164178,88.7527042091506,87.7179973721078,87.7179973721078,121526.460924308,0.0,1.0
2021-11-05,92.13,92.72,92.035,92.05,83812,89.0911597165945,89.6616990005714,88.9992932217169,89.0137984577502,86670.771651901,0.0,1.0
2021-11-08,91.06,92.13,91.0,91.57,168318,88.0564528795517,89.0911597165945,87.9984319354185,88.5496309046843,174059.215182846,0.0,1.0
2021-11-09,90.11,91.6025,89.74,91.25,113631,87.1377879307754,88.5810589160898,86.7799921086204,88.240185869307,117506.877936061,0.0,1.0
2021-11-10,89.35,90.71,88.51,89.61,94973,86.4028559717543,87.7179973721078,85.5905627538889,86.6542800629984,98212.4659487422,0.0,1.0
2021-11-11,89.11,90.14,89.11,90.14,48465,86.1707721952213,87.166798402842,86.1707721952213,87.166798402842,50118.1089594495,0.0,1.0
2021-11-12,89.63,89.66,88.725,89.3,239700,86.6736203777094,86.702630849776,85.798471137033,86.3545051849766,247876.007790778,0.0,1.0
2021-11-15,89.64,90.02,89.335,89.85,63543,86.683290535065,87.0507565145755,86.388350735721,86.8863638395313,65710.4095246115,0.0,1.0
2021-11-16,90.92,91.069,89.77,89.77,69434,87.9210706765742,88.0651560211717,86.809002580687,86.809002580687,71802.3476217974,0.0,1.0
2021-11-17,90.95,91.57,90.8469,91.05,89616,87.9500811486408,88.5496309046843,87.8503818263052,88.0467827221962,92672.7422368724,0.0,1.0
2021-11-18,92.04,92.13,91.03,91.63,111347,89.0041283003947,89.0911597165945,88.0274424074851,88.6076518488175,115144.972213099,0.0,1.0
2021-11-19,92.13,92.58,91.86,92.04,112668,89.0911597165945,89.5263167975939,88.830065467995,89.0041283003947,116511.030645688,0.0,1.0
2021-11-22,91.76,93.4245,91.36,92.68,116449,88.7333638944396,90.3429615862693,88.3465576002179,89.6230183711493,120420.99804434,0.0,1.0
2021-11-23,91.17,92.18,90.01,91.84,77328,88.1628246104627,89.1395105033723,87.04108635722,88.8107251532839,79965.6067185867,0.0,1.0
2021-11-24,91.12,91.41,89.8056,90.27,57655,88.114473823685,88.3949083869956,86.8434283408727,87.292510448464,59621.5737554329,0.0,1.0
2021-11-26,88.92,89.8685,88.4821,89.68,80714,85.9870392054661,86.9042536306391,85.5635830148669,86.7219711644871,83467.1009295987,0.0,1.0
2021-11-29,89.8,90.5267,89.55,89.91,96615,86.8380130527536,87.5407433877808,86.5962591188651,86.9443847836646,99910.4734781226,0.0,1.0
2021-11-30,88.42,89.88,87.8251,89.36,108109,85.503531337689,86.9153743115979,84.9282536766079,86.4125261291098,111796.526183785,0.0,1.0
2021-12-01,86.7,90.3085,86.65,89.49,295137,83.8402642725361,87.3297405542828,83.7919134857584,86.5382381747319,305203.92703941,0.0,1.0
2021-12-02,87.96,88.2847,86.6762,87.09,154938,85.0587040993342,85.3726941086686,83.8172492980299,84.2174004094021,160222.832269868,0.0,1.0
2021-12-03,86.37,88.55,85.4541,88.32,142566,83.5211490798032,85.629243383311,82.6354593676093,85.4068297641336,147428.831567376,0.0,1.0
2021-12-06,87.48,88.23,85.61,86.62,195684,84.5945365462682,85.3197983479338,82.7862171207822,83.7629030136917,202358.651266293,0.0,1.0
2021-12-07,89.48,89.8199,88.7327,88.99,100590,86.5285680173763,86.8572566658911,85.8059171581968,86.0547303069548,104021.05808792,0.0,1.0
2021-12-08,89.69,89.85,89.16,89.66,65506,86.7316413218427,86.8863638395313,86.219122981999,86.702630849776,67740.3661507829,0.0,1.0
2021-12-09,88.18,89.54,88.18,89.26,61015,85.2714475611561,86.5865889615096,85.2714475611561,86.3158245555544,63096.1811237142,0.0,1.0
2021-12-10,88.48,88.8,87.4163,88.74,91991,85.5615522818223,85.8709973171996,84.5329376439134,85.8129763730663,95128.7519093926,0.0,1.0
2021-12-13,86.31,88.23,86.1,88.22,135984,83.46312813567,85.3197983479338,83.2600548312036,85.3101281905782,140622.323919153,0.0,1.0
2021-12-14,85.85,86.2,85.1223,85.44,107982,83.0183008973151,83.356756404759,82.3146035465524,82.621824445738,111665.194298138,0.0,1.0
2021-12-15,86.85,86.94,84.32,85.58,92946,83.9853166328692,84.072348049069,81.5387668219174,82.7572066487155,96116.3263250797,0.0,1.0
2021-12-16,84.96,87.46,84.81,87.46,111479,82.157656892672,84.5751962315571,82.0126045323389,84.5751962315571,115281.474645424,0.0,1.0
2021-12-17,84.52,85.24,83.57,84.2,2193985,81.8955956283368,82.5932391310865,80.975093784431,81.585531849337,2264292.85698775,0.169,1.0
2021-12-20,82.94,83.2,82.1538,83.05,414001,80.3646557195251,80.6165825399625,79.6028677724948,80.4712401435563,427267.965408051,0.0,1.0
2021-12-21,85.13,85.17,83.48,83.85,118917,82.4866547070553,82.5254126794303,80.8878883465873,81.2463995910559,122727.782402529,0.0,1.0
2021-12-22,86.61,86.61,85.2446,85.36,130842,83.9206996849297,83.9206996849297,82.5976962979097,82.7095130482115,135034.927765682,0.0,1.0
2021-12-23,87.64,87.81,86.56,86.83,68962,84.9187174735854,85.0834388561791,83.8722522194609,84.1338685329921,71171.9378225416,0.0,1.0
2021-12-27,88.45,88.62,87.82,87.82,82203,85.7035664141788,85.8682877967725,85.0931283492729,85.0931283492729,84837.2553700065,0.0,1.0
2021-12-28,88.45,89.0,88.4028,88.76,142010,85.7035664141788,86.2364885343348,85.6578320067764,86.003940700085,146560.814509137,0.0,1.0
2021-12-29,88.73,88.89,88.235,88.67,68238,85.9748722208037,86.1299041103036,85.4952423126633,85.9167352622412,70424.7367120239,0.0,1.0
2021-12-30,88.5,89.3,88.44,88.61,83582,85.7520138796476,86.5271733271472,85.6938769210851,85.8585983036788,86260.4464354814,0.0,1.0
2021-12-31,88.28,88.805,88.28,88.48,171133,85.5388450315852,86.0475434190068,85.5388450315852,85.7326348934601,176617.082384284,0.0,1.0
2022-01-03,90.25,90.3,89.275,89.61,187796,87.447675171053,87.4961226365217,86.5029495944128,86.8275476130533,193814.060429251,0.0,1.0
2022-01-04,89.85,90.9187,89.445,90.61,196943,87.0600954473032,88.0956115742318,86.6676709770065,87.7964969224279,203254.1827468,0.0,1.0
2022-01-05,87.32,89.785,87.3,89.63,126248,84.6086536945856,86.9971137421938,84.5892747083981,86.8469265992408,130293.709669386,0.0,1.0
2022-01-06,87.15,87.735,85.8775,87.26,82219,84.4439323119919,85.010767657976,83.2109443158128,84.5505167360231,84853.7681017306,0.0,1.0
2022-01-07,85.72,87.46,85.48,87.42,146246,83.0583347995863,84.744306597898,82.8257869653364,84.7055486255231,150932.560233105,0.0,1.0
2022-01-10,85.03,85.1,82.67,84.63,2276606,82.3897597761179,82.4575862277741,80.1030394059939,82.002180052368,2349561.50747405,0.0,1.0
2022-01-11,85.95,86.06,84.41,85.03,214222,83.2811931407425,83.3877775647737,81.7890112043057,82.3897597761179,221086.900963146,0.0,1.0
2022-01-12,86.33,86.9,85.67,86.65,77279,83.6493938783048,84.2016949846483,83.0098873341176,83.9594576573047,79755.4621819,0.0,1.0
2022-01-13,84.91,87.0559,84.6601,86.66,187554,82.2734858589929,84.3527541819798,82.0313454265802,83.9691471503984,193564.305361924,0.0,1.0
2022-01-14,84.28,84.7661,83.0833,84.29,152208,81.663047794087,82.1340540533739,80.5035061555584,81.6727372871807,157085.616891816,0.0,1.0
2022-01-18,82.56,83.4799,82.365,83.21,263696,79.9964549819627,80.8877914516564,79.8075098666347,80.6262720330562,272146.331545676,0.0,1.0
2022-01-19,81.14,83.115,81.13,82.82,224300,78.6205469626509,80.5342218486656,78.6108574695571,80.2483818024001,231487.857857894,0.0,1.0
2022-01-20,79.4,82.6474,79.3,81.44,368303,76.9345751643392,80.0811411516021,76.8376802334017,78.9112317554632,380105.53951242,0.0,1.0
2022-01-21,77.3,79.61,77.24,79.0,467485,74.8997816146526,77.1380545193078,74.8416446560901,76.5469954405893,482465.899378946,0.0,1.0
2022-01-24,78.67,78.78,74.11,75.58,620477,76.2272421684957,76.3338265925269,71.8088333177478,73.2331888025284,640360.640125245,0.0,1.0
2022-01-25,77.29,78.5,76.32,77.39,178172,74.8900921215589,76.0625207859021,73.9502112914655,74.9869870524963,183881.652297176,0.0,1.0
2022-01-26,76.7,79.445,75.8,78.76,249592,74.3184120290279,76.978177883261,73.4463576505908,76.3144476063395,257590.35853084,0.0,1.0
2022-01-27,75.18,77.71,74.95,77.51,226227,72.8456090787786,75.2970508314962,72.6227507376224,75.1032609696213,233476.609984921,0.0,1.0
2022-01-28,76.78,76.84,74.12,75.22,188197,74.3959279737778,74.4540649323403,71.8185228108416,72.8843670511535,194227.910768088,0.0,1.0
2022-01-31,79.63,79.6752,76.97,77.05,125941,77.1574335054953,77.201230014279,74.580028342559,74.657544287309,129976.871629429,0.0,1.0
2022-02-01,80.33,80.41,78.57,79.81,246111,77.8356980220575,77.9132139668075,76.1303472375583,77.3318443811827,253997.807335105,0.0,1.0
2022-02-02,79.8,80.85,79.0061,80.85,149250,77.322154888089,78.3395516629323,76.5529060313765,78.3395516629323,154032.825614314,0.0,1.0
2022-02-03,77.35,79.06,77.1,78.04,165423,74.9482290801213,76.6051323991518,74.7059917527777,75.6168041035898,170724.101250229,0.0,1.0
2022-02-04,79.36,80.2547,77.9,79.06,91103,76.8958171919642,77.7627361390616,75.4811512002774,76.6051323991518,94022.4623915635,0.0,1.0
2022-02-07,79.28,80.54,79.13,79.52,135697,76.8183012472142,78.0391773770262,76.672958850808,77.0508490814641,140045.509798228,0.0,1.0
2022-02-08,80.66,80.8,78.945,79.13,106445,78.1554512941511,78.2911041974635,76.4937032285737,76.672958850808,109856.108023556,0.0,1.0
2022-02-09,81.74,82.13,81.445,81.56,94075,79.2019165482756,79.5798067789317,78.9160765020101,79.0275056725882,97089.702309324,0.0,1.0
2022-02-10,80.36,82.0036,79.91,80.37,177796,77.8647665013387,79.4573315862267,77.4287393121202,77.8744559944325,183493.603101659,0.0,1.0
2022-02-11,78.21,80.62,77.84,80.44,118230,75.7815254861835,78.1166933217761,75.4230142417149,77.9422824460887,122018.766984123,0.0,1.0
2022-02-14,78.46,79.5026,77.9109,78.0,183633,76.0237628135271,77.033989363481,75.4917127477495,75.5780461312148,189517.654043774,0.0,1.0
2022-02-15,80.26,80.34,79.6,79.6,70125,77.7678715704013,77.8453875151512,77.1283650262141,77.1283650262141,72372.2070097406,0.0,1.0
2022-02-16,80.41,80.5525,79.45,79.93,67678,77.9132139668075,78.0512892433933,76.9830226298079,77.4481182983077,69846.7911016787,0.0,1.0
2022-02-17,78.19,80.25,78.19,79.77,92213,75.762146499996,77.7581820773075,75.762146499996,77.2930864088078,95168.0331549262,0.0,1.0
2022-02-18,77.71,78.66,77.05,78.26,146413,75.2970508314962,76.217552675402,74.657544287309,75.8299729516522,151104.911870476,0.0,1.0
2022-02-22,75.28,77.3,74.5,76.71,191803,72.942504009716,74.8997816146526,72.1867235484039,74.3281015221216,197949.467680417,0.0,1.0
2022-02-23,73.0,76.15,72.92,75.89,177455,70.733299584342,73.7854899088719,70.6557836395921,73.5335630884345,183141.675506788,0.0,1.0
2022-02-24,74.81,74.95,69.85,70.15,374475,72.48709783431,72.6227507376224,67.6811092598122,67.9717940526246,386475.32577501,0.0,1.0
2022-02-25,76.37,76.42,74.19,74.98,158266,73.9986587569343,74.047106222403,71.8863492624978,72.6518192169037,163337.749940871,0.0,1.0
2022-02-28,76.66,77.12,75.51,75.51,75400,74.2796540566529,74.7253707389652,73.1653623508722,73.1653623508722,77816.2482500455,0.0,1.0
2022-03-01,75.55,76.81,75.04,76.73,164636,73.2041203232472,74.4249964530591,72.7099561754661,74.3474805083091,169911.881258547,0.0,1.0
2022-03-02,77.28,77.54,75.8313,75.92,124744,74.8804026284651,75.1323294489025,73.4766857639742,73.5626315677157,128741.512887317,0.0,1.0
2022-03-03,75.43,77.72,75.09,77.72,163048,73.0878464061222,75.3067403245899,72.7584036409349,75.3067403245899,168272.992634926,0.0,1.0
2022-03-04,74.01,74.92,73.41,74.92,90968,71.7119383868104,72.5936822583412,71.1305688011856,72.5936822583412,93883.136217641,0.0,1.0
2022-03-07,70.33,74.3203,70.27,74.08,420265,68.146204928312,72.0126033575093,68.0880679697495,71.7797648384666,433732.699878055,0.0,1.0
2022-03-08,70.57,72.7299,69.741,70.13,369124,68.3787527625619,70.47158637588,67.5754937850904,67.9524150664371,380952.849059016,0.0,1.0
2022-03-09,72.75,73.2,72.23,72.38,134410,70.4910622569984,70.927089446217,69.9872086161237,70.1325510125298,138717.266940167,0.0,1.0
2022-03-10,73.3,73.56,72.185,72.62,102392,71.0239843771544,71.2759111975918,69.9436058972018,70.3650988467797,105673.226668682,0.0,1.0
2022-03-11,71.97,74.088,71.95,74.07,107807,69.7352817956863,71.7875164329416,69.7159028094988,71.7700753453728,111261.754311574,0.0,1.0
2022-03-14,70.85,72.5104,70.45,72.01,263168,68.6500585691868,70.2589020024723,68.262478845437,69.7740397680613,271601.411398779,0.0,1.0
2022-03-15,73.13,73.35,71.27,71.32,120367,70.8592629945607,71.0724318426231,69.0570172791241,69.1054647445928,124224.24871503,0.0,1.0
2022-03-16,75.71,75.73,73.455,73.99,169584,73.3591522127471,73.3785311989346,71.1741715201075,71.6925594006229,175018.44354424,0.0,1.0
2022-03-17,77.02,77.03,75.1018,75.21,64808,74.6284758080277,74.6381653011215,72.7698372427855,72.8746775580598,66884.8198486598,0.0,1.0
2022-03-18,78.51,78.53,76.35,76.5,110067,76.2059252836895,76.2253383330549,74.1093159522315,74.2549138224716,113394.859229529,0.138,1.0
2022-03-21,77.64,78.76,77.0,78.58,105658,75.3614576362967,76.4485884007564,74.7402400566054,76.2738709564682,108852.553776096,0.0,1.0
2022-03-22,79.36,79.6016,78.08,78.08,118898,77.030979881717,77.2654895180504,75.7885447223344,75.7885447223344,122492.863189444,0.0,1.0
2022-03-23,78.21,79.49,78.14,78.66,58650,75.9147295432092,77.1571647025918,75.8467838704305,76.3515231539296,60423.2739496116,0.0,1.0
2022-03-24,78.75,78.77,77.5953,78.44,90431,76.4388818760737,76.4582949254391,75.3180694709651,76.1379796109108,93165.1677158964,0.0,1.0
2022-03-25,78.56,79.01,78.0,78.81,70868,76.2544579071029,76.6912515178233,75.710892524873,76.4971210241698,73010.6833463098,0.0,1.0
2022-03-28,80.37,80.4,79.0,79.2,107186,78.0113388746673,78.0404584487153,76.6815449931406,76.8756754867942,110426.752626821,0.0,1.0
2022-03-29,81.93,82.28,81.0218,81.39,191354,79.5255567251647,79.8652850890584,78.6440101534841,79.0014043923002,197139.559477476,0.0,1.0
2022-03-30,80.55,81.595,80.25,81.54,76682,78.1860563189554,79.2003881482951,77.8948605784751,79.1470022625404,79000.4687639235,0.0,1.0
2022-03-31,79.08,80.66,79.01,80.66,86536,76.759197190602,78.2928280904649,76.6912515178233,78.2928280904649,89152.4029753382,0.0,1.0
2022-04-01,79.08,79.595,78.73,79.29,89182,76.759197190602,77.2590832117599,76.4194688267084,76.9630342089382,91878.4043883079,0.0,1.0
2022-04-04,80.77,80.82,78.73,79.12,65924,78.3995998619743,78.4481324853877,76.4194688267084,76.7980232893327,67917.2022481533,0.0,1.0
2022-04-05,78.96,80.58,78.731,80.55,77176,76.6427188944099,78.2151758930034,76.4204394791766,78.1860563189554,79509.4047797992,0.0,1.0
2022-04-06,76.9,77.92,76.215,77.92,203409,74.6431748097787,75.6332403274116,73.9782778690154,75.6332403274116,209559.040593632,0.0,1.0
2022-04-07,77.15,77.5955,75.75,76.67,103431,74.8858379268456,75.3182636014588,73.5269244712709,74.4199247420771,106558.220765256,0.0,1.0
2022-04-08,76.58,77.5,76.23,76.72,93182,74.332566019933,75.2255662907392,73.9928376560394,74.4684573654905,95999.3437881109,0.0,1.0
2022-04-11,75.43,76.77,75.358,75.6,89898,73.2163156814253,74.5169899889039,73.14642870371,73.3813266010308,92616.0525408726,0.0,1.0
2022-04-12,75.56,77.29,75.3299,76.39,99164,73.3425005023001,75.021729272403,73.1191533693517,74.1481420509622,102162.208660516,0.0,1.0
2022-04-13,77.48,77.615,75.4321,75.59,102945,75.2061532413739,75.33719132459,73.2183540516087,73.3716200763481,106057.52662818,0.0,1.0
2022-04-14,76.365,77.62,76.365,77.22,54396,74.1238757392555,75.3420445869314,74.1238757392555,74.9537835996243,56040.654897921,0.0,1.0
2022-04-18,76.55,76.89,75.73,76.29,118539,74.303446445885,74.633468285096,73.5075114219056,74.0510768041354,122123.008878312,0.0,1.0
2022-04-19,78.78,78.92,76.44,76.44,90760,76.4680014501218,76.6038927956792,74.1966746743756,74.1966746743756,93504.1149815301,0.0,1.0
2022-04-20,77.84,79.205,77.76,78.98,69453,75.5555881299502,76.8805287491355,75.4779359324888,76.6621319437753,71552.9010336295,0.0,1.0
2022-04-21,76.8,80.0,76.57,79.56,60173,74.5461095629519,77.6521974614082,74.3228594952504,77.2251103753705,61992.3216260865,0.0,1.0
2022-04-22,74.93,76.67,74.8121,76.61,115809,72.7309894472915,74.4199247420771,72.6165495212827,74.3616855939811,119310.467737946,0.0,1.0
2022-04-25,75.62,75.685,73.8151,74.18,132691,73.4007396503961,73.4638320608335,71.6488090104199,72.0030000960908,136702.892474815,0.0,1.0
2022-04-26,72.12,75.11,72.09,75.11,131602,70.0034560114595,72.9057068915797,69.9743364374115,72.9057068915797,135580.966723219,0.0,1.0
2022-04-27,72.05,73.5139,71.616,72.53,159225,69.9355103386808,71.3564484869777,69.5142471674527,70.4014235234492,164039.143983408,0.0,1.0
2022-04-28,73.71,74.39,71.48,73.22,68141,71.546793436005,72.206837114427,69.3822384317683,71.0711737265539,70201.2329104941,0.0,1.0
2022-04-29,69.9,72.665,69.82,72.03,153075,67.8486075319055,70.5324616066654,67.770955334444,69.9160972893154,157703.199656211,0.0,1.0
2022-05-02,71.0,71.02,68.9179,69.66,231548,68.9163252469998,68.9357382963652,66.8953297428198,67.6156509395212,238548.819036396,0.0,1.0
2022-05-03,70.85,71.2,70.2,70.93,147061,68.7707273767597,69.1104557406533,68.1398032723857,68.8483795742211,151507.367268607,0.0,1.0
2022-05-04,72.81,72.9298,69.53,70.73,210867,70.6732062145642,70.7894903802626,67.4894661186464,68.6542490805676,217242.532104565,0.0,1.0
2022-05-05,68.72,71.78,67.9504,71.78,435460,66.7032376193497,69.6734341722485,65.9562234797709,69.6734341722485,448626.067759554,0.0,1.0
2022-05-06,67.8,68.9653,66.65,68.34,436819,65.8102373485435,66.9413386698157,64.6939870100357,66.334389681408,450026.156920637,0.0,1.0
2022-05-09,64.88,67.19,64.55,66.22,524179,62.9759321412021,65.2181393429002,62.6556168266738,64.2766064486807,540027.473412334,0.0,1.0
2022-05-10,64.63,66.52,63.62,66.1,464571,62.7332690241352,64.5678021891609,61.7529100311849,64.1601281524886,478617.23447647,0.0,1.0
2022-05-11,62.32,65.11,62.11,64.31,259716,60.491061822437,63.1991822089036,60.2872248041008,62.4226602342895,267568.474289809,0.0,1.0
2022-05-12,62.99,64.34,61.0,61.36,170169,61.1413989761763,62.4517798083376,59.2098005643238,59.5592354529001,175314.034181269,0.0,1.0
2022-05-13,65.46,65.77,64.01,64.26,85985,63.5389105727973,63.8398128379602,62.1314644938093,62.3741276108762,88584.7435730153,0.0,1.0
2022-05-16,64.14,65.185,64.0,65.16,110620,62.2576493146841,63.2719811440237,62.1217579691266,63.247714832317,113964.579101552,0.0,1.0
2022-05-17,65.84,65.88,64.14,65.35,108769,63.907758510739,63.9465846094697,62.2576493146841,63.4321388012878,112057.614394293,0.0,1.0
2022-05-18,61.58,64.16,61.15,64.16,258241,59.772778995919,62.2770623640494,59.3553984345639,62.2770623640494,266048.877886132,0.0,1.0
2022-05-19,61.68,62.69,60.91,61.02,331924,59.8698442427457,60.850203235696,59.1224418421797,59.2292136136891,341959.672335053,0.0,1.0
2022-05-20,60.7,62.25,59.01,62.25,190722,58.9186048238435,60.4231161496583,57.2782021524712,60.4231161496583,196488.451052307,0.0,1.0
2022-05-23,60.99,61.1905,59.59,60.99,179112,59.2000940396411,59.3947098595288,57.8411805840665,59.2000940396411,184527.424444379,0.0,1.0
2022-05-24,59.31,60.04,58.62,60.04,122521,57.5693978929515,58.2779741947869,56.8996476898469,58.2779741947869,126225.404050816,0.0,1.0
2022-05-25,61.18,61.7,59.06,59.06,95441,59.3845180086119,59.8892572921111,57.3267347758846,57.3267347758846,98326.6443141497,0.0,1.0
2022-05-26,64.15,64.628,61.89,61.89,78622,62.2673558393667,62.7313277191986,60.0736812610819,60.0736812610819,80999.124372828,0.0,1.0
2022-05-27,66.18,66.19,64.99,64.99,95975,64.23778034995,64.2474868746326,63.0827039127115,63.0827039127115,98876.7897240233,0.0,1.0
2022-05-31,66.39,67.04,65.1728,66.24,115081,64.4416173682862,65.0725414726601,63.2601391839108,64.296019498046,118560.456767182,0.0,1.0
2022-06-01,65.84,67.235,65.3452,66.86,116818,63.907758510739,65.2618187039723,63.4274796694402,64.8978240283719,120349.974701547,0.0,1.0
2022-06-02,67.83,67.89,65.83,65.83,82993,65.8393569225915,65.8975960706876,63.8980519860563,63.8980519860563,85502.2809019627,0.0,1.0
2022-06-03,66.1,67.04,65.8898,66.59,62242,64.1601281524886,65.0725414726601,63.9560970036587,64.6357478619397,64123.8775306346,0.0,1.0
2022-06-06,66.77,67.545,66.43,67.15,62400,64.8104653062278,65.5627209691352,64.4804434670169,65.1793132441695,64286.6546369269,0.0,1.0
2022-06-07,66.64,66.7699,65.01,65.55,70614,64.6842804853531,64.810368240981,63.1021169620769,63.6262692949414,72749.0036944223,0.0,1.0
2022-06-08,66.15,67.04,66.0,66.27,115514,64.2086607759019,65.0725414726601,64.0630629056618,64.325139072094,119006.548457211,0.0,1.0
2022-06-09,64.88,66.6905,64.875,66.03,42231,62.9759321412021,64.7332984350006,62.9710788788607,64.0921824797098,43507.8479482701,0.0,1.0
2022-06-10,62.17,63.71,62.0265,63.43,86997,60.3454639521969,61.840268753329,60.2061753230005,61.5684860622141,89627.3412411654,0.0,1.0
2022-06-13,59.14,60.5527,58.75,60.01,135099,57.404386973346,58.7756277152677,57.0258325107217,58.2488546207389,139183.697993497,0.0,1.0
2022-06-14,59.1,59.78,58.589,59.46,105074,57.3655608746153,58.0256045530373,56.8695574633306,57.7149957631917,108250.896623725,0.0,1.0
2022-06-15,60.78,61.42,59.53,59.65,98285,58.9962570213049,59.6174746009962,57.7829414359704,57.8994197321625,101256.63222741,0.0,1.0
2022-06-16,57.67,59.11,57.0146,59.11,122484,55.9775278449927,57.375267399298,55.3413622172901,57.375267399298,126187.285361368,0.0,1.0
2022-06-17,58.36,58.7898,57.485,57.62,81776,56.7860813510596,57.2042900173496,55.9346793431402,56.0660385100763,84042.5549087646,0.143,1.0
2022-06-21,59.8,60.52,59.38,59.38,88483,58.1872457983784,58.8878280220378,57.7785728345771,57.7785728345771,90935.4503276294,0.0,1.0
2022-06-22,59.74,60.81,58.97,59.0,86513,58.1288639464068,59.170006973234,57.3796301794377,57.4088211054235,88910.8485719765,0.0,1.0
2022-06-23,60.75,60.845,59.47,60.14,108238,59.1116251212623,59.2040630535507,57.8661456125345,58.5180762928842,111237.992298656,0.0,1.0
2022-06-24,63.05,63.11,61.29,61.3,69287,61.3495961135077,61.4079779654793,59.6370617890069,59.6467920976688,71207.4019512274,0.0,1.0
2022-06-27,62.39,63.54,62.2,63.44,63807,60.7073957418199,61.8263812379425,60.5225198772431,61.7290781513232,65575.5148339799,0.0,1.0
2022-06-28,59.99,63.206,59.98,62.51,108252,58.3721216629552,61.5013889286339,58.3623913542932,60.8241594457631,111252.380331437,0.0,1.0
2022-06-29,59.83,60.17,59.4529,59.89,65619,58.2164367243642,58.54726721887,57.8495067847226,58.2748185763358,67437.7373625297,0.0,1.0
2022-06-30,58.89,59.56,57.76,59.03,50420,57.3017877101422,57.9537183904919,56.2022628313434,57.4380120314093,51817.4723451858,0.0,1.0
2022-07-01,59.99,60.02,58.75,58.91,78102,58.3721216629552,58.401312588941,57.1655633888751,57.3212483274661,80266.7240203034,0.0,1.0
2022-07-05,61.48,61.48,58.81,59.02,142700,59.8219376535837,59.8219376535837,57.2239452408467,57.4282817227474,146655.162706426,0.0,1.0
2022-07-06,61.11,61.86,60.54,61.31,99385,59.461916233092,60.1916893827373,58.9072886393617,59.6565224063308,102139.616997745,0.0,1.0
2022-07-07,62.71,62.84,61.23,61.23,75561,61.0187656190018,61.145259631607,59.5786799370353,59.5786799370353,77655.2960704995,0.0,1.0
2022-07-08,62.68,63.1199,61.8911,62.29,39057,60.989574693016,61.4176109710546,60.2219506426759,60.6100926552005,40139.5283099151,0.0,1.0
2022-07-11,60.98,62.26,60.85,62.19,74591,59.3354222204869,60.5809017292147,59.2089282078817,60.5127895685811,76658.4109420815,0.0,1.0
2022-07-12,60.66,61.84,60.3199,60.99,108628,59.0240523433049,60.1722287654134,58.6931245457125,59.3451525291488,111638.801783277,0.0,1.0
2022-07-13,61.13,61.56,59.3,59.47,106678,59.4813768504159,59.8997801228792,57.7007303652816,57.8661456125345,109634.754360169,0.0,1.0
2022-07-14,60.91,60.9894,59.7611,60.32,78185,59.2673100598533,59.3445687106291,58.1493948976835,58.6932218487991,80352.024500364,0.0,1.0
2022-07-15,62.04,62.3,61.49,61.6,40026,60.3668349386521,60.6198229638624,59.8316679622456,59.9387013575269,41135.3857217058,0.0,1.0
2022-07-18,62.21,63.645,62.04,62.78,44619,60.532250185905,61.9285494788929,60.3668349386521,61.0868777796354,45855.6881905959,0.0,1.0
2022-07-19,64.22,64.34,62.875,63.12,40488,62.4880422269542,62.6048059308974,61.1793157119238,61.4177082741412,41610.1908034883,0.0,1.0
2022-07-20,65.4,65.53,64.22,64.41,71150,63.6362186490627,63.7627126616678,62.4880422269542,62.672918091531,73122.0380277661,0.0,1.0
2022-07-21,66.69,66.73,65.19,65.47,59522,64.8914284664524,64.9303497011002,63.431882167162,63.7043308096962,61171.7490862783,0.0,1.0
2022-07-22,66.23,67.51,65.7999,66.97,38892,64.4438342680034,65.6893137767312,64.0253336924535,65.1638771089866,39969.9550664213,0.0,1.0
2022-07-25,65.62,66.39,65.22,66.39,44253,63.8502854396253,64.5995192065944,63.4610730931478,64.5995192065944,45479.5439050279,0.0,1.0
2022-07-26,63.5,64.309,63.37,64.16,75800,61.7874600032948,62.5746419740454,61.6609659906896,62.4296603749826,77900.9203444086,0.0,1.0
2022-07-27,65.87,66.11,64.23,64.32,63126,64.0935431561737,64.3270705640601,62.4977725356161,62.5853453135735,64875.6398108329,0.0,1.0
2022-07-28,67.04,67.065,65.1905,66.09,100717,65.2319892696202,65.256315041275,63.4323686825951,64.3076099467363,103508.535545222,0.0,1.0
2022-07-29,69.52,69.76,68.17,68.55,97143,67.6451058177804,67.8786332256668,66.331514148419,66.7012658775726,99835.4763194839,0.0,1.0
2022-08-01,69.92,70.805,69.37,69.37,221599,68.0343181642578,68.8954504808392,67.4991511878513,67.4991511878513,227740.976878636,0.0,1.0
2022-08-02,69.44,70.59,69.19,69.47,111347,67.5672633484849,68.6862488446075,67.3240056319365,67.5964542744707,114433.163292729,0.0,1.0
2022-08-03,71.17,71.46,70.0,70.16,133388,69.2506067469998,69.532785698196,68.1121606335533,68.2678455721443,137085.065473615,0.0,1.0
2022-08-04,71.5,71.74,71.01,71.38,69362,69.5717069328437,69.8052343407302,69.0949218084089,69.4549432289005,71284.4806982701,0.0,1.0
2022-08-05,70.54,71.46,70.18,70.45,60747,68.6375973012979,69.532785698196,68.2873061894682,68.5500245233404,62430.701954641,0.0,1.0
2022-08-08,70.94,72.25,70.65,71.21,59581,69.0268096477753,70.301480082489,68.7446306965792,69.2895279816476,61232.3843672851,0.0,1.0
2022-08-09,69.69,70.53,69.3399,70.53,50204,67.8105210650333,68.6278669926359,67.4698629587789,68.6278669926359,51595.485553703,0.0,1.0
2022-08-10,71.72,72.0,71.08,71.64,63200,69.7857737234063,70.0582223659406,69.1630339690424,69.7079312541108,64951.6908412484,0.0,1.0
2022-08-11,71.46,72.77,71.23,72.48,81501,69.532785698196,70.8074561329096,69.3089885989715,70.5252771817135,83759.932836275,0.0,1.0
2022-08-12,73.02,73.04,71.6158,72.05,55495,71.050713849458,71.0701744667819,69.684383907149,70.1068739092502,57033.1342284031,0.0,1.0
2022-08-15,73.48,73.65,72.75,72.75,32680,71.4983080479071,71.66372329516,70.7879955155858,70.7879955155858,33585.7793780379,0.0,1.0
2022-08-16,74.41,75.0742,73.4154,73.5,85597,72.4032267534672,73.049513854793,71.435450253951,71.517768665231,87969.4601414293,0.0,1.0
2022-08-17,73.42,74.12,72.9743,73.6,52835,71.4399261959355,72.121047802271,71.006246338873,71.6150717518503,54299.4079999582,0.0,1.0
2022-08-18,73.39,73.4999,72.88,73.3,36249,71.4107352699497,71.5176713621444,70.9144895281909,71.3231624919922,37253.7000206394,0.0,1.0
2022-08-19,71.68,72.81,71.465,72.81,32743,69.7468524887586,70.8463773675574,69.537650852527,70.8463773675574,33650.5255255537,0.0,1.0
2022-08-22,69.62,70.57,69.515,70.5,144412,67.7424089043997,68.6667882272837,67.6402406634494,68.5986760666501,148414.613572253,0.0,1.0
2022-08-23,69.84,70.47,69.5492,69.66,46294,67.9564756949623,68.5694851406643,67.6735183190732,67.7813301390475,47577.1135412144,0.0,1.0
2022-08-24,70.17,70.815,69.56,69.67,61147,68.2775758808062,68.9051807895011,67.6840270524281,67.7910604477094,62841.788605535,0.0,1.0
2022-08-25,71.1,71.12,70.13,70.47,33824,69.1824945863663,69.2019552036902,68.2386546461585,68.5694851406643,34761.4871995947,0.0,1.0
2022-08-26,68.35,71.32,68.35,71.22,40684,66.5066597043338,69.3965613769289,66.5066597043338,69.2992582903095,41811.6232624264,0.0,1.0
2022-08-29,67.98,68.47,67.54,67.64,167806,66.1466382838422,66.6234234082771,65.718504702717,65.8158077893364,172457.016349787,0.0,1.0
2022-08-30,67.18,68.6638,66.59,68.45,36744,65.3682135908873,66.8119967901454,64.7941253798331,66.6039627909532,37762.4197511207,0.0,1.0
2022-08-31,66.51,67.72,66.48,67.64,53992,64.7162829105376,65.8936502586319,64.6870919845518,65.8158077893364,55488.476137669,0.0,1.0
2022-09-01,66.87,66.93,65.29,65.96,176746,65.0665740223673,65.1249558743389,63.5291852537814,64.1811159341311,181644.802997267,0.0,1.0
2022-09-02,66.38,67.89,65.9862,67.74,34799,64.5897888979324,66.0590655058848,64.2066093428254,65.9131108759557,35763.5109111488,0.0,1.0
2022-09-06,66.12,66.723,65.16,66.55,124944,64.3368008727221,64.9235384850368,63.4026912411762,64.7552041451853,128407.026273243,0.0,1.0
2022-09-07,68.14,68.18,66.03,66.03,56063,66.3023232224332,66.3412444570809,64.2492280947646,64.2492280947646,57616.8772726725,0.0,1.0
2022-09-08,68.78,68.78,67.41,67.41,86322,66.9250629767971,66.9250629767971,65.5920106901118,65.5920106901118,88714.5546961747,0.0,1.0
2022-09-09,70.18,70.2699,69.23,69.25,46725,68.2873061894682,68.374781664339,67.3629268665842,67.3823874839081,48020.0594075526,0.0,1.0
2022-09-12,71.17,71.3796,70.49,70.49,199220,69.2506067469998,69.454554016554,68.5889457579882,68.5889457579882,204741.706477745,0.0,1.0
2022-09-13,67.52,69.1073,67.3601,69.03,70755,65.6990440853931,67.2435359793023,65.5434564498888,67.1683206933455,72716.0899600084,0.0,1.0
2022-09-14,68.27,68.48,67.2891,67.74,91752,66.4288172350383,66.633153716939,65.474371258389,65.9131108759557,94295.0559820605,0.0,1.0
2022-09-15,67.9,69.27,67.62,67.91,37415,66.0687958145467,67.401848101232,65.7963471720125,66.0785261232086,38452.0176079954,0.0,1.0
2022-09-16,67.11,67.1299,66.3,66.62,50593,65.4402178749856,65.4596227376844,64.650371704836,64.9624096979816,51883.9383525012,0.144,1.0
2022-09-19,67.98,67.9969,66.54,66.54,41886,66.28857116885,66.305050675363,64.8844001996952,64.8844001996952,42954.7692730786,0.0,1.0
2022-09-20,66.79,67.48,66.34,67.32,44637,65.1281798818401,65.8010118045601,64.6893764539792,65.6449928079874,45775.9641895242,0.0,1.0
2022-09-21,65.26,67.4,65.26,66.91,75901,63.6362482271131,65.7230023062738,63.6362482271131,65.2451941292697,77837.7009644258,0.0,1.0
2022-09-22,63.65,65.01,63.39,65.01,93746,62.0663070740998,63.3924685449682,61.812776204669,63.3924685449682,96138.0365820088,0.0,1.0
2022-09-23,62.23,62.77,61.445,62.77,83202,60.6816384795166,61.2082025929496,59.9161702775815,61.2082025929496,85324.9943431858,0.0,1.0
2022-09-26,62.03,63.35,61.94,61.97,63129,60.4866147338006,61.7737714555258,60.3988540482284,60.4281076100858,64739.808753287,0.0,1.0
2022-09-27,62.27,63.6045,61.675,63.03,73280,60.7206432286597,62.0219391719494,60.1404475851548,61.4617334623803,75149.8231469035,0.0,1.0
2022-09-28,64.12,64.44,62.3305,62.53,62178,62.5246128765322,62.8366508696777,60.7796379117388,60.9741740980905,63764.542898856,0.0,1.0
2022-09-29,61.91,63.085,61.33,63.07,61114,60.369600486371,61.5153649924522,59.8040316237948,61.5007382115235,62673.3937199763,0.0,1.0
2022-09-30,60.86,62.49,60.69,61.42,213728,59.3457258213623,60.9351693489473,59.1799556375038,59.891792309367,219181.514759025,0.0,1.0
2022-10-03,61.16,61.74,60.2216,60.97,128111,59.6382614399362,60.2038303025125,58.723210025037,59.4529888815061,131379.898924303,0.0,1.0
2022-10-04,63.58,64.04,62.72,62.72,74940,61.9980487630992,62.4466033782459,61.1594466565206,61.1594466565206,76852.1799485391,0.0,1.0
2022-10-05,63.25,63.54,61.92,62.47,42365,61.6762595826679,61.959044013956,60.3793516736568,60.9156669743757,43445.9915068035,0.0,1.0
2022-10-06,62.81,63.555,62.54,63.0,44508,61.2472073420928,61.9736707948847,60.9839252853763,61.4324799005229,45643.6726067464,0.0,1.0
2022-10-07,60.68,61.9,60.3299,61.9,53744,59.170204450218,60.3598492990852,58.8288153833422,60.3598492990852,55115.3397271722,0.0,1.0
2022-10-10,60.3,60.765,59.66,60.76,52954,58.7996593333577,59.2530895421473,58.1755833470666,59.2482139485043,54305.1819721769,0.0,1.0
2022-10-11,59.88,60.98,59.4175,59.87,45519,58.3901094673542,59.4627400687919,57.9391170553861,58.3803582800684,46680.4694299113,0.0,1.0
2022-10-12,60.09,60.5,59.52,60.0,40651,58.5948844003559,58.9946830790736,58.0390667250655,58.5071237147838,41688.2568333075,0.0,1.0
2022-10-13,60.68,60.9545,57.705,58.33,54284,59.170204450218,59.4378745412131,56.2692262326933,56.8786754380556,55669.1184457765,0.0,1.0
2022-10-14,58.49,61.57,58.439,61.32,33083,57.0346944346284,60.0380601186539,56.9849633794708,59.794280436509,33927.1506436818,0.0,1.0
2022-10-17,60.79,60.95,59.7,59.7,101878,59.2774675103617,59.4334865069345,58.2145880962098,58.2145880962098,104477.533877732,0.0,1.0
2022-10-18,61.67,62.86,61.12,62.62,64571,60.1355719915119,61.2959632785218,59.599256690793,61.0619347836626,66218.6030351897,0.0,1.0
2022-10-19,60.75,61.27,60.25,61.15,35905,59.2384627612185,59.74552450008,58.7509033969287,59.6285102526504,36821.1572064625,0.0,1.0
2022-10-20,59.72,61.25,59.61,60.11,36355,58.2340904707814,59.7260221255084,58.1268274106377,58.6143867749275,37282.6394719661,0.0,1.0
2022-10-21,61.43,61.52,59.6,59.6,35713,59.9015434966528,59.9893041822249,58.1170762233519,58.1170762233519,36624.2581065142,0.0,1.0
2022-10-24,61.73,61.93,60.2283,61.37,38081,60.1940791152267,60.3891028609426,58.7297433205185,59.843036372938,39052.6803392089,0.0,1.0
2022-10-25,63.4,63.5471,61.66,61.66,66216,61.8225273919548,61.9659673569289,60.1258208042261,60.1258208042261,67905.5770946419,0.0,1.0
2022-10-26,62.81,64.12,62.4321,62.63,30972,61.2472073420928,62.5246128765322,60.8787099745625,61.0716859709484,31762.286060397,0.0,1.0
2022-10-27,62.56,63.3762,62.4236,63.09,33646,61.0034276599479,61.7993195662146,60.8704214653696,61.5202405860951,34504.5162336342,0.0,1.0
2022-10-28,62.72,62.72,60.51,60.97,54902,61.1594466565206,61.1594466565206,59.0044342663594,59.4529888815061,56302.8874237349,0.0,1.0
2022-10-31,62.3,62.62,61.78,62.34,28348,60.7498967905171,61.0619347836626,60.2428350516557,60.7889015396603,29071.331694438,0.0,1.0
2022-11-01,61.7,63.29,61.63,63.26,49503,60.1648255533693,61.7152643318111,60.0965672423687,61.6860107699537,50766.1257538368,0.0,1.0
2022-11-02,59.31,61.89,59.31,61.63,39739,57.8342917920637,60.3500981117994,57.8342917920637,60.0965672423687,40752.9861085535,0.0,1.0
2022-11-03,58.98,59.6,58.5,58.85,54397,57.5125026116324,58.1170762233519,57.0444456219142,57.3857371769171,55785.0017702253,0.0,1.0
2022-11-04,59.57,60.8572,58.59,60.3,42787,58.0878226614945,59.3429954889223,57.1322063074863,58.7996593333577,43878.7593202314,0.0,1.0
2022-11-07,59.32,60.08,58.7,59.94,51962,57.8440429793495,58.5851332130701,57.2394693676301,58.448616591069,53287.8699557778,0.0,1.0
2022-11-08,59.3,60.002,58.48,59.42,64550,57.8245406047779,58.5090739522409,57.0249432473426,57.9415548522075,66197.0671961329,0.0,1.0
2022-11-09,57.54,59.18,57.4499,58.88,48896,56.1083316424776,57.7075263573484,56.0204734450326,57.4149907387745,50143.6374534797,0.0,1.0
2022-11-10,61.83,61.978,59.95,60.31,85900,60.2915909880847,60.4359085599145,58.4583677783548,58.8094105206435,88091.8369039165,0.0,1.0
2022-11-11,63.4,63.77,61.92,62.0,76871,61.8225273919548,62.1833213215293,60.3793516736568,60.4573611719432,78832.4516256225,0.0,1.0
2022-11-14,62.38,63.3396,62.32,62.98,66254,60.8279062888035,61.7636302207486,60.7693991650887,61.4129775259513,67944.5467081733,0.0,1.0
2022-11-15,63.27,64.18,62.65,63.81,110868,61.6957619572395,62.583120000247,61.09118834552,62.2223260706725,113696.924026349,0.0,1.0
2022-11-16,62.27,62.72,61.91,62.2,47770,60.7206432286597,61.1594466565206,60.369600486371,60.6523849176592,48988.9062735751,0.0,1.0
2022-11-17,61.52,61.69,60.941,61.23,48763,59.9893041822249,60.1550743660835,59.4247104383773,59.7065197509368,50007.2438061198,0.0,1.0
2022-11-18,61.6,62.29,61.04,62.29,54800,60.0673136805113,60.7401456032313,59.5212471925067,60.7401456032313,56198.2847768874,0.0,1.0
2022-11-21,60.79,61.415,60.51,61.27,92660,59.2774675103617,59.8869167157241,59.0044342663594,59.74552450008,95024.3260479268,0.0,1.0
2022-11-22,61.61,61.65,60.77,60.98,57750,60.0770648677971,60.1160696169403,59.2579651357902,59.4627400687919,59223.5574063002,0.0,1.0
2022-11-23,62.37,62.4639,61.66,61.66,94730,60.8181551015177,60.9097187501314,60.1258208042261,60.1258208042261,97147.1444692435,0.0,1.0
2022-11-25,62.44,62.59,62.2201,62.47,18576,60.8864134125183,61.0326812218053,60.6719848041036,60.9156669743757,19049.9879199902,0.0,1.0
2022-11-28,61.94,62.635,61.782,62.06,81838,60.3988540482284,61.0765615645913,60.2447852891128,60.515868295658,83926.1903206371,0.0,1.0
2022-11-29,61.7,62.15,61.56,61.96,44594,60.1648255533693,60.6036289812302,60.0283089313681,60.4183564228,45731.8669952649,0.0,1.0
2022-11-30,63.78,63.78,61.41,61.85,56351,62.1930725088151,62.1930725088151,59.8820411220812,60.3110933626563,57788.8603186566,0.0,1.0
2022-12-01,63.81,64.25,63.34,64.04,62974,62.2223260706725,62.6513783112476,61.7640202682401,62.4466033782459,64580.8537507246,0.0,1.0
2022-12-02,63.67,63.8136,62.87,62.9,44234,62.0858094486714,62.2258364980954,61.3057144658076,61.334968027665,45362.681182862,0.0,1.0
2022-12-05,61.86,63.03,61.72,63.03,44215,60.3208445499421,61.4617334623803,60.1843279279409,61.4617334623803,45343.1963760963,0.0,1.0
2022-12-06,60.86,61.77,60.33,61.72,127388,59.3457258213623,60.2330838643699,58.8289128952151,60.1843279279409,130638.450751061,0.0,1.0
2022-12-07,60.54,61.0165,60.36,60.49,52693,59.0336878282168,59.498331902385,58.8581664570725,58.9849318917878,54037.5222581848,0.0,1.0
2022-12-08,61.23,61.4121,60.3981,60.69,58077,59.7065197509368,59.8840888714112,58.8953184806313,59.1799556375038,59558.9011858995,0.0,1.0
2022-12-09,60.74,61.3678,60.74,60.74,31627,59.2287115739328,59.8408911117351,59.2287115739328,59.2287115739328,32433.9991357412,0.0,1.0
2022-12-12,61.02,61.03,60.26,60.63,58037,59.5017448179351,59.5114960052209,58.7606545842145,59.121448513789,59517.8805400769,0.0,1.0
2022-12-13,61.17,63.5,60.61,63.12,83758,59.648012627222,61.9200392648128,59.1019461392174,61.5494941479525,85895.1813201193,0.0,1.0
2022-12-14,60.76,61.5754,60.2,61.08,87457,59.2482139485043,60.0433257597883,58.7021474604997,59.5602519416499,89688.5655425592,0.0,1.0
2022-12-15,59.61,59.98,59.2299,59.98,62612,58.1268274106377,58.4876213402122,57.7561847819045,58.4876213402122,64209.6169060305,0.0,1.0
2022-12-16,58.46,59.3111,58.125,59.02,224307,57.1409823760436,57.9728792303072,56.8135408930471,57.6883472431422,229484.805383704,0.139,1.0
2022-12-19,57.51,58.46,57.295,58.46,87451,56.2124169765013,57.1409823760436,56.0022679650259,57.1409823760436,89469.6809088003,0.0,1.0
2022-12-20,56.94,57.68,56.8,57.33,145630,55.6552777367759,56.3785813111562,55.5184365200013,56.0364782692196,148991.659680834,0.0,1.0
2022-12-21,57.86,58.09,57.53,57.59,94483,56.5545200184379,56.7793305888534,56.2319657217548,56.2906119575154,96664.0045431863,0.0,1.0
2022-12-22,56.47,57.19,55.6,57.19,101509,55.1958822233182,55.8996370524449,54.34551180479,55.8996370524449,103852.189676178,0.0,1.0
2022-12-23,56.82,56.9775,55.975,56.28,92153,55.5379852652548,55.6919316341263,54.7120507782935,55.0101691434097,94280.2198349782,0.0,1.0
2022-12-27,55.98,56.67,55.98,56.52,97484,54.7169379646069,55.3913696758534,54.7169379646069,55.244754086452,99734.2783240156,0.0,1.0
2022-12-28,55.45,56.47,55.35,55.99,163392,54.1988962153886,55.1958822233182,54.101152489121,54.7267123372336,167163.669975766,0.0,1.0
2022-12-29,56.82,56.9587,56.07,56.07,254215,55.5379852652548,55.673555813588,54.8049073182477,54.8049073182477,260083.18866829,0.0,1.0
2022-12-30,56.68,56.68,56.08,56.29,108312,55.4011440484801,55.4011440484801,54.8146816908745,55.0199435160365,110812.227174006,0.0,1.0
2023-01-03,56.39,57.2721,55.83,57.02,46015,55.1176872423041,55.9798846517106,54.5703223752055,55.73347271779,47077.1902781952,0.0,1.0
2023-01-04,57.31,57.615,56.4,56.95,87071,56.0169295239661,56.3150478890823,55.1274616149308,55.6650521094027,89080.9091538136,0.0,1.0
2023-01-05,56.82,57.15,56.4569,56.89,60740,55.5379852652548,55.8605395619379,55.1830777951771,55.6064058736421,62142.0957839308,0.0,1.0
2023-01-06,58.16,58.3667,56.5115,56.82,65022,56.8477511972407,57.0497874794359,55.2364458697192,55.5379852652548,66522.9396124918,0.0,1.0
2023-01-09,58.47,59.3569,58.47,58.62,69880,57.1507567486703,58.0176458569377,57.1507567486703,57.2973723380717,71493.0795749273,0.0,1.0
2023-01-10,59.25,59.25,58.2,58.45,38627,57.9131578135577,57.9131578135577,56.8868486877478,57.1312080034168,39518.6488944006,0.0,1.0
2023-01-11,60.84,60.84,59.64,59.64,75320,59.4672830612126,59.4672830612126,58.2943583460013,58.2943583460013,77058.654172632,0.0,1.0
2023-01-12,61.06,61.3,60.1363,61.27,45802,59.6823192590014,59.9169042020436,58.7794604594675,59.8875810841633,46859.2734786894,0.0,1.0
2023-01-13,61.69,61.7,60.18,60.18,54463,60.2981047344873,60.3078791071141,58.8221744678464,58.8221744678464,55720.2002416895,0.0,1.0
2023-01-17,61.68,62.12,61.5275,61.71,69080,60.2883303618605,60.718402757438,60.1392711793024,60.3176534797408,70674.6127223237,0.0,1.0
2023-01-18,60.88,62.6186,60.88,62.27,53724,59.5063805517197,61.2057529766083,59.5063805517197,60.8650183468394,54964.1414865969,0.0,1.0
2023-01-19,59.88,60.5634,59.58,60.39,62139,58.5289432890436,59.1969239143564,58.2357121102408,59.0274362930084,63573.3896924214,0.0,1.0
2023-01-20,61.36,61.3785,59.84,60.11,79171,59.9755504378042,59.9936330271637,58.4898457985365,58.7537538594591,80998.5489843527,0.0,1.0
2023-01-23,62.37,62.56,61.35,61.53,54498,60.962762073107,61.1484751530155,59.9657760651774,60.1417147724591,55756.008166491,0.0,1.0
2023-01-24,62.2093,62.5,61.06,62.04,36703,60.805687904995,61.0898289172549,59.6823192590014,60.6402077764239,37550.2361138889,0.0,1.0
2023-01-25,62.54,62.6,60.87,61.16,35836,61.128926407762,61.1875726435225,59.4966061790929,59.780062985269,36663.2226623797,0.0,1.0
2023-01-26,63.71,63.81,63.01,63.45,78077,62.272528005093,62.3702717313606,61.5883219212197,62.0183943167972,79879.2955634172,0.0,1.0
2023-01-27,65.12,65.54,63.74,63.74,93633,63.6507145454662,64.0612381957902,62.3018511229733,62.3018511229733,95794.383512295,0.0,1.0
2023-01-30,64.0,64.99,63.98,64.57,73253,62.555984811269,63.5236477013183,62.5364360660155,63.1131240509944,74943.9404422174,0.0,1.0
2023-01-31,65.51,65.51,64.16,64.16,120883,64.0319150779099,64.0319150779099,62.7123747732972,62.7123747732972,123673.410679106,0.0,1.0
2023-02-01,66.79,67.25,64.7617,65.36,183929,65.2830347741353,65.7326559149663,63.3004987742494,63.8852994885085,188174.737165667,0.0,1.0
2023-02-02,68.71,69.48,67.88,68.03,250285,67.1597143184734,67.912341010734,66.3484413904522,66.4950569798536,256062.470254875,0.0,1.0
2023-02-03,66.81,68.29,66.51,66.92,87388,65.3025835193888,66.7491906681494,65.009352340586,65.4101016182832,89405.2266441578,0.0,1.0
2023-02-06,66.55,66.9465,66.07,66.48,84805,65.048449831093,65.4360037057441,64.5792799450085,64.9800292227057,86762.6017938139,0.0,1.0
2023-02-07,66.69,66.845,65.31,66.33,91289,65.1852910478677,65.3367938235825,63.8364276253747,64.8334136333043,93396.2756341662,0.0,1.0
2023-02-08,65.95,66.55,65.6,66.17,80175,64.4619874734874,65.048449831093,64.1198844315508,64.6770236712761,82025.7248843703,0.0,1.0
2023-02-09,65.69,67.025,65.45,66.82,46791,64.2078537851916,65.5127325308642,63.9732688421494,65.3123578920156,47871.1031252207,0.0,1.0
2023-02-10,64.92,65.3364,64.45,65.16,50579,63.455227092931,63.8622319691093,62.9958315794733,63.6898120359733,51746.5436722989,0.0,1.0
2023-02-13,65.93,65.946,64.56,64.92,42119,64.4424387282339,64.4580777244367,63.1033496783676,63.455227092931,43091.2567060155,0.0,1.0
2023-02-14,66.67,66.8196,65.14,65.55,42110,65.1657423026142,65.3119669171105,63.6702632907198,64.0710125684169,43082.0489539237,0.0,1.0
2023-02-15,67.5154,67.5154,66.345,66.46,32205,65.9920677644805,65.9920677644805,64.8480751922444,64.9604804774522,32948.406235125,0.0,1.0
2023-02-16,66.29,67.55,66.26,66.64,94841,64.7943161427973,66.0258870937691,64.764993024917,65.1364191847339,97030.2684597263,0.0,1.0
2023-02-17,66.23,66.23,65.22,65.9,32344,64.7356699070367,64.7356699070367,63.7484582717338,64.4131156103536,33090.6148507649,0.0,1.0
2023-02-21,64.01,65.4,64.01,65.08,64069,62.5657591838958,63.9243969790155,62.5657591838958,63.6116170549592,65547.9409743277,0.0,1.0
2023-02-22,64.3578,64.71,63.98,64.13,34743,62.9057118638545,63.249965267769,62.5364360660155,62.6830516554169,35544.99232501,0.0,1.0
2023-02-23,64.36,64.57,63.31,64.57,38336,62.9078622258324,63.1131240509944,61.8815531000225,63.1131240509944,39220.9315767661,0.0,1.0
2023-02-24,63.3502,63.5,62.87,63.23,53441,61.9208460779821,62.067266179931,61.4514807044451,61.8033581190085,54674.6088374884,0.0,1.0
2023-02-27,64.07,64.53,63.82,63.99,50922,62.6244054196564,63.0740265604874,62.3800461039873,62.5462104386423,52097.4613353527,0.0,1.0
2023-02-28,64.08,64.5126,63.9199,64.1,41157,62.6341797922831,63.0570191521168,62.4776920865287,62.6537285375366,42107.0503157596,0.0,1.0
2023-03-01,63.34,63.96,62.9938,63.9,24886,61.9108762179028,62.516887320762,61.5724874375644,62.4582410850014,25460.4576173675,0.0,1.0
2023-03-02,63.22,63.28,62.19,62.3,35870,61.7935837463817,61.8522299821423,60.7868233658253,60.8943414647197,36698.0075036154,0.0,1.0
2023-03-03,64.52,64.58,63.6483,63.67,64349,63.0642521878606,63.1228984236212,62.2122201259859,62.2334305145859,65834.4043727389,0.0,1.0
2023-03-06,64.05,64.9,63.98,64.63,38208,62.6048566744028,63.4356783476775,62.5364360660155,63.171770286755,39089.9768803495,0.0,1.0
2023-03-07,63.21,64.26,63.2,64.07,126799,61.7838093737549,62.8101184995648,61.7740350011282,62.6244054196564,129725.97305411,0.0,1.0
2023-03-08,63.14,63.2294,62.58,63.16,25279,61.7153887653676,61.8027716566508,61.168023898269,61.7349375106211,25862.529458709,0.0,1.0
2023-03-09,61.64,63.6038,61.57,63.11,437772,60.2492328713535,62.1687241677968,60.1808122629662,61.6860656474873,447877.338747497,0.0,1.0
2023-03-10,60.88,62.21,60.68,61.73,146870,59.5063805517197,60.8063721110789,59.3108930991845,60.3372022249943,150260.283302369,0.0,1.0
2023-03-13,60.8,61.49,59.63,60.04,59645,59.4281855707056,60.1026172819521,58.2845839733746,58.6853332510718,61021.8192794295,0.0,1.0
2023-03-14,61.79,62.02,61.13,61.8,38132,60.3958484607549,60.6206590311704,59.7507398673887,60.4056228333817,39012.2225293521,0.0,1.0
2023-03-15,61.6,61.6,60.54,60.81,67071,60.2101353808464,60.2101353808464,59.1740518824098,59.4379599433323,68619.2378387228,0.0,1.0
2023-03-16,62.72,62.93,61.18,61.18,54651,61.3048651150437,61.5101269402056,59.7996117305225,59.7996117305225,55912.5399520514,0.0,1.0
2023-03-17,61.7,62.49,61.33,62.37,42563,60.4779531908197,61.2523062381576,60.1152815104209,61.1346829904607,43423.0485895253,0.174,1.0
2023-03-20,61.98,62.35,61.385,61.69,56730,60.7524074354458,61.1150791158445,60.1691921656153,60.4681512535116,57876.3138520257,0.0,1.0
2023-03-21,63.53,63.67,62.64,62.64,77617,62.2717077181973,62.4089348405104,61.3993352977787,61.3993352977787,79185.3666887481,0.0,1.0
2023-03-22,62.26,64.07,62.22,63.64,161095,61.0268616800719,62.8010123328333,60.9876539308396,62.3795290285861,164350.163581739,0.0,1.0
2023-03-23,62.14,63.38,61.51,62.96,42508,60.909238432375,62.1246786585762,60.2917163819663,61.7129972916371,43366.937232891,0.0,1.0
2023-03-24,61.96,62.08,61.16,61.79,67522,60.7328035608296,60.8504268085265,59.9486485761837,60.5661706265924,68886.3822301513,0.0,1.0
2023-03-27,62.15,62.7,61.92,62.55,55471,60.919040369683,61.4581469216271,60.6935958115973,61.311117862006,56591.8738883434,0.0,1.0
2023-03-28,62.19,62.43,61.8299,62.11,97876,60.9582481189153,61.1934946143091,60.6052803564516,60.8798326204507,99853.7298533557,0.0,1.0
2023-03-29,63.28,63.2821,62.6464,62.88,81832,62.0266592854955,62.0287176923301,61.4056085376559,61.6345817931725,83485.5370199007,0.0,1.0
2023-03-30,63.82,64.07,63.63,63.82,37506,62.5559639001315,62.8010123328333,62.3697270912781,62.5559639001315,38263.8643986264,0.0,1.0
2023-03-31,65.48,65.49,64.08,64.08,82308,64.1830854932718,64.1928874305799,62.8108142701414,62.8108142701414,83971.1553064082,0.0,1.0
2023-04-03,65.01,65.22,64.5901,64.94,68243,63.7223944397923,63.9282351232619,63.3108110922263,63.6537808786358,69621.9511053022,0.0,1.0
2023-04-04,64.85,65.25,64.32,65.25,274135,63.5655634428631,63.9576409351861,63.0460607655352,63.9576409351861,279674.304562402,0.0,1.0
2023-04-05,63.56,64.59,63.38,64.59,44551,62.3011135301215,63.3107130728532,62.1246786585762,63.3107130728532,45451.2190802327,0.0,1.0
2023-04-06,63.48,63.57,62.68,63.24,40933,62.2226980316569,62.3109154674296,61.438543047011,61.9874515362632,41760.1120201828,0.0,1.0
2023-04-10,63.91,63.91,62.82,62.9,32521,62.6441813359041,62.6441813359041,61.575770169324,61.6541856677886,33178.1350745942,0.0,1.0
2023-04-11,64.11,64.45,63.78,63.91,61315,62.8402200820656,63.1734859505402,62.5167561508992,62.6441813359041,62553.9605823543,0.0,1.0
2023-04-12,63.09,64.61,63.07,64.61,100858,61.840422476642,63.3303169474694,61.8208186020259,63.3303169474694,102895.985589417,0.0,1.0
2023-04-13,64.38,64.4107,63.4,63.49,43242,63.1048723893836,63.1349643369194,62.1442825331923,62.232499968965,44115.7687923373,0.0,1.0
2023-04-14,64.42,64.84,63.92,64.18,32654,63.1440801386159,63.5557615055551,62.6539832732122,62.9088336432222,33313.8225370007,0.0,1.0
2023-04-17,64.78,64.8799,64.26,64.55,33404,63.4969498817066,63.5948712354143,62.9872491416868,63.2715053236209,34078.9774001951,0.0,1.0
2023-04-18,65.02,65.26,64.7477,65.15,132964,63.7321963771004,63.9674428724942,63.4652896242015,63.8596215621054,135650.734973043,0.0,1.0
2023-04-19,64.99,65.278,64.41,64.41,50459,63.7027905651762,63.9850863596487,63.1342782013079,63.1342782013079,51478.5989892361,0.0,1.0
2023-04-20,64.18,64.65,63.85,64.09,86506,62.9088336432222,63.3695246967017,62.5853697120557,62.8206162074495,88253.9821273283,0.0,1.0
2023-04-21,64.82,65.0,64.15,64.65,42523,63.5361576309389,63.7125925024843,62.8794278312979,63.3695246967017,43382.2403301549,0.0,1.0
2023-04-24,64.85,65.2842,64.331,64.87,57704,63.5655634428631,63.9911635607797,63.0568428965741,63.5851673174793,58869.9949676942,0.0,1.0
2023-04-25,63.44,64.3925,63.43,64.39,38056,62.1834902824246,63.1171248110187,62.1736883451166,63.1146743266917,38824.977964969,0.0,1.0
2023-04-26,63.22,63.9,63.085,63.79,40067,61.967847661647,62.6343793985961,61.835521507988,62.5265580882073,40876.6132048143,0.0,1.0
2023-04-27,64.77,64.8199,63.63,63.74,42586,63.4871479443986,63.5360596115659,62.3697270912781,62.4775484016669,43446.5133386632,0.0,1.0
2023-04-28,64.87,65.0002,63.965,64.43,44460,63.5851673174793,63.7127885412304,62.6980919910986,63.153882075924,45358.380290165,0.0,1.0
2023-05-01,64.32,64.92,64.24,64.69,73350,63.0460607655352,63.6341770040197,62.9676452670706,63.408732445934,74832.145620414,0.0,1.0
2023-05-02,64.3,64.35,63.57,64.14,35720,63.0264568909191,63.0754665774594,62.3109154674296,62.8696258939899,36441.7756177394,0.0,1.0
2023-05-03,63.875,64.87,63.83,64.13,65241,62.6098745553259,63.5851673174793,62.5657658374395,62.8598239566818,66559.2912395559,0.0,1.0
2023-05-04,63.27,63.94,63.2,63.94,32151,62.0168573481874,62.6735871478284,61.9482437870309,62.6735871478284,32800.6586754183,0.0,1.0
2023-05-05,64.56,64.68,63.85,63.9262,42751,63.281307260929,63.3989305086259,62.5853697120557,62.6600604743432,43614.847408566,0.0,1.0
2023-05-08,64.8186,64.85,64.43,64.73,30023,63.5347853597158,63.5655634428631,63.153882075924,63.4479401951663,30629.6592769146,0.0,1.0
2023-05-09,64.8,64.8399,64.44,64.45,29775,63.5165537563228,63.555663486182,63.1636840132321,63.1734859505402,30376.6480688183,0.0,1.0
2023-05-10,65.06,65.62,64.36,65.29,43536,63.7714041263327,64.3203126155849,63.0852685147675,63.9968486844184,44415.7094987095,0.0,1.0
2023-05-11,65.29,65.37,64.93,65.04,74193,63.9968486844184,64.075264182883,63.6439789413278,63.7518002517166,75692.1796866446,0.0,1.0
2023-05-12,64.79,65.6237,64.4121,65.49,28266,63.5067518190147,64.3239393323889,63.1363366081426,64.1928874305799,28837.1564840712,0.0,1.0
2023-05-15,65.0,65.025,64.4,64.87,28243,63.7125925024843,63.7370973457545,63.1244762639998,63.5851673174793,28813.6917349332,0.0,1.0
2023-05-16,64.62,65.15,64.515,64.55,30720,63.3401188847774,63.8596215621054,63.2371985430427,63.2715053236209,31340.7431964433,0.0,1.0
2023-05-17,65.9,65.9749,64.99,64.99,48786,64.594766860211,64.6681833706485,63.7027905651762,63.7027905651762,49771.7935410704,0.0,1.0
2023-05-18,66.81,66.86,66.01,66.01,83776,65.4867431552458,65.5357528417861,64.7025881705998,64.7025881705998,85468.8184253006,0.0,1.0
2023-05-19,66.08,66.7,65.84,66.7,39934,64.7712017317563,65.3789218448569,64.5359552363625,65.3789218448569,40740.9257424078,0.0,1.0
2023-05-22,65.88,66.245,65.76,66.1,53521,64.5751629855948,64.9329336973395,64.4575397378979,64.7908056063725,54602.4712440379,0.0,1.0
2023-05-23,65.22,66.165,65.17,65.41,42152,63.9282351232619,64.854518198875,63.8792254367215,64.1144719321153,43003.7437244948,0.0,1.0
2023-05-24,65.07,65.36,64.61,65.08,145800,63.7812060636408,64.0654622455749,63.3303169474694,63.7910080009489,148746.105404995,0.0,1.0
2023-05-25,64.63,65.12,64.49,65.12,55184,63.3499208220855,63.8302157501812,63.2126936997725,63.8302157501812,56299.074627361,0.0,1.0
2023-05-26,65.99,66.45,64.78,64.78,38855,64.6829842959836,65.1338734121551,63.4969498817066,63.4969498817066,39640.1229458921,0.0,1.0
2023-05-30,66.3,66.85,65.94,66.65,54762,64.986844352534,65.5259509044781,64.6339746094433,65.3299121583166,55868.5474910035,0.0,1.0
2023-05-31,65.66,65.89,64.8447,65.89,65566,64.3595203648172,64.5849649229029,63.5603684160899,64.5849649229029,66890.8583469402,0.0,1.0
2023-06-01,66.34,66.66,65.18,65.53,69462,65.0260521017663,65.3397140956246,63.8890273740296,64.2320951798122,70865.5828096141,0.0,1.0
2023-06-02,68.06,68.31,67.03,67.03,59214,66.7119853187551,66.9570337514569,65.7023857760234,65.7023857760234,60410.5067589256,0.0,1.0
2023-06-05,68.18,68.3227,67.82,68.01,73499,66.829608566452,66.9694822118382,66.4767388233613,66.6629756322147,74984.1563865686,0.0,1.0
2023-06-06,69.09,69.09,68.06,68.06,36534,67.7215848614867,67.7215848614867,66.7119853187551,66.7119853187551,37272.2236959265,0.0,1.0
2023-06-07,68.71,69.81,68.59,69.5,45945,67.3491112437799,68.4273243476681,67.231487996083,68.1234642911178,46873.38691929,0.0,1.0
2023-06-08,69.53,69.55,68.8,68.8,44954,68.152870103042,68.1724739776582,67.4373286795526,67.4373286795526,45862.3622933891,0.0,1.0
2023-06-09,69.71,70.64,69.615,70.02,71534,68.3293049745874,69.2408851442383,68.2361865701606,68.6331650311377,72979.4506449992,0.0,1.0
2023-06-12,70.88,71.02,69.8865,70.13,128708,69.4761316396321,69.6133587619451,68.5023091680749,68.7409863415265,131308.736176036,0.0,1.0
2023-06-13,71.66,71.73,70.98,71.47,134195,70.2406827496619,70.3092963108184,69.5741510127128,70.0544459408085,136906.609155166,0.0,1.0
2023-06-14,71.52,71.93,70.69,71.84,51296,70.1034556273488,70.5053350569799,69.2898948307787,70.4171176212072,52332.5118165611,0.0,1.0
2023-06-15,72.03,72.17,70.96,71.08,68791,70.6033544300606,70.7405815523737,69.5545471380967,69.6721703857936,70181.0242586762,0.0,1.0
2023-06-16,71.7,72.3,71.609,72.3,56263,70.4229987835921,71.0123125809443,70.333619524327,71.0123125809443,57283.2337401102,0.146,1.0
2023-06-20,72.09,72.147,71.28,71.51,48465,70.806052751871,70.8620375626195,70.0104791254455,70.2363827477639,49343.8302830358,0.0,1.0
2023-06-21,71.37,72.14,71.17,72.04,85085,70.0988761950484,70.8551622349837,69.9024382625976,70.7569432687583,86627.8716523696,0.0,1.0
2023-06-22,72.13,72.17,70.89,70.89,43077,70.8453403383612,70.8846279248513,69.6274251571666,69.6274251571666,43858.1280739158,0.0,1.0
2023-06-23,71.34,71.91,71.2,71.34,48745,70.0694105051807,70.6292586126654,69.9319039524652,70.0694105051807,49628.9076064496,0.0,1.0
2023-06-26,70.56,72.0,70.56,71.01,43329,69.3033025686228,70.7176556822682,69.3033025686228,69.745287916637,44114.6976649883,0.0,1.0
2023-06-27,72.06,72.1312,70.96,70.96,39759,70.7765870620034,70.8465189659559,69.6961784335243,69.6961784335243,40479.9617914623,0.0,1.0
2023-06-28,72.28,72.7199,71.9,71.9,69991,70.9926687876992,71.4247340201246,70.6194367160428,70.6194367160428,71260.1676537699,0.0,1.0
2023-06-29,72.4,72.6,72.12,72.33,30976,71.1105315471697,71.3069694796204,70.8355184417387,71.0417782708119,31537.69703595,0.0,1.0
2023-06-30,73.32,73.52,72.98,72.98,56769,72.0141460364431,72.2105839688939,71.6802015512769,71.6802015512769,57798.4091888508,0.0,1.0
2023-07-03,74.1989,74.47,74.0,74.0,49360,72.8773925305979,73.1436641480349,72.6820350067756,72.6820350067756,50255.059584662,0.0,1.0
2023-07-05,74.14,74.21,73.7641,73.93,100581,72.8195415594912,72.8882948358489,72.45033646545,72.6132817304179,102404.865236728,0.0,1.0
2023-07-06,72.87,73.31,72.48,73.2,91327,71.5721606884289,72.0043241398206,71.18910672015,71.8962832769727,92983.0596979017,0.0,1.0
2023-07-07,73.15,73.86,72.95,72.95,47882,71.84717379386,72.5445284540601,71.6507358614092,71.6507358614092,48750.2585703563,0.0,1.0
2023-07-10,73.44,73.45,72.85,73.11,34582,72.1320087959136,72.1418306925361,71.5525168951839,71.8078862073698,35209.0857082006,0.0,1.0
2023-07-11,74.25,74.345,73.58,73.58,56744,72.9275824223391,73.0208904402532,72.2695153486291,72.2695153486291,57772.9558564032,0.0,1.0
2023-07-12,74.93,75.3005,74.7361,75.15,68657,73.5954713926716,73.9593726625366,73.4050248171606,73.8115531183674,69901.9778343626,0.0,1.0
2023-07-13,75.6077,75.76,75.205,75.65,271934,74.261101326781,74.4106888123422,73.8655735497914,74.3026479494943,276865.06023289,0.0,1.0
2023-07-14,75.67,75.92,75.45,75.59,51598,74.3222917427394,74.5678391583028,74.1062100170436,74.2437165697591,52533.6419053766,0.0,1.0
2023-07-17,76.0,76.17,75.63,75.63,63823,74.6464143312831,74.8133865738662,74.2830041562492,74.2830041562492,64980.3214722829,0.0,1.0
2023-07-18,76.35,76.49,75.61,75.8,249357,74.9901807130719,75.1276872657874,74.2633603630041,74.4499763988323,253878.664766057,0.0,1.0
2023-07-19,76.77,77.03,76.5501,76.59,82171,75.4027003712185,75.6580696834044,75.1867168644889,75.2259062320128,83661.0312222703,0.0,1.0
2023-07-20,74.46,76.16,74.335,76.16,135543,73.1338422514124,74.8035646772437,73.0110685436306,74.8035646772437,138000.841598133,0.0,1.0
2023-07-21,74.42,75.02,74.12,75.02,49925,73.0945546649222,73.6838684622744,72.7998977662461,73.6838684622744,50830.3048979792,0.0,1.0
2023-07-24,74.76,74.91,74.0,74.29,53666,73.4284991500885,73.5758275994265,72.6820350067756,72.9668700088292,54639.1415654471,0.0,1.0
2023-07-25,74.64,74.875,74.51,74.8,53772,73.310636390618,73.5414509612477,73.182951734525,73.4677867365786,54747.0636950253,0.0,1.0
2023-07-26,74.69,75.0,74.15,74.15,51974,73.3597458737307,73.6642246690294,72.8293634561137,72.8293634561137,52916.4600253895,0.0,1.0
2023-07-27,73.98,75.66,73.8209,75.35,45259,72.6623912135306,74.3124698461168,72.506124838266,74.0079910508182,46079.6949299477,0.0,1.0
2023-07-28,75.36,75.464,74.69,74.69,124152,74.0178129474407,74.1199606723151,73.3597458737307,73.3597458737307,126403.285201681,0.0,1.0
2023-07-31,75.84,75.84,75.3765,75.56,57063,74.4892639853225,74.4892639853225,74.0340190768679,74.2142508798915,58097.7403784353,0.0,1.0
2023-08-01,75.01,75.52,74.97,75.52,114517,73.6740465656519,74.1749632934013,73.6347589791618,74.1749632934013,116593.570876352,0.0,1.0
2023-08-02,73.65,74.29,73.4247,74.11,62936,72.3382686249869,72.9668700088292,72.1169812940811,72.7900758696236,64077.2372370398,0.0,1.0
2023-08-03,73.94,74.1,73.12,73.31,48194,72.6231036270404,72.780253973001,71.8177081039924,72.0043241398206,49067.9161593031,0.0,1.0
2023-08-04,74.91,76.1738,74.87,75.87,57387,73.5758275994265,74.8171188945828,73.5365400129364,74.5187296751901,58427.615566957,0.0,1.0
2023-08-07,75.63,75.63,74.62,75.16,69000,74.2830041562492,74.2830041562492,73.290992597373,73.82137501499,70251.1975555446,0.0,1.0
2023-08-08,75.08,75.13,74.31,74.94,41087,73.7427998420097,73.7919093251223,72.9865138020743,73.6052932892942,41832.042811082,0.0,1.0
2023-08-09,74.18,75.24,74.07,75.24,32974,72.8588291459813,73.8999501879703,72.7507882831334,73.8999501879703,33571.927365167,0.0,1.0
2023-08-10,74.41,75.4899,74.118,74.79,48349,73.0847327682997,74.1453993845675,72.7979333869216,73.4579648399561,49225.7268204786,0.0,1.0
2023-08-11,74.0324,74.3199,73.6712,73.96,33758,72.7138579518327,72.9962374797306,72.3590910458266,72.6427474202855,34370.1438707257,0.0,1.0
2023-08-14,74.31,74.31,73.58,73.63,188377,72.9865138020743,72.9865138020743,72.2695153486291,72.3186248317418,191792.896259722,0.0,1.0
2023-08-15,73.34,74.21,73.24,74.02,53317,72.0337898296882,72.8882948358489,71.9355708634628,72.7016788000207,54283.8130444778,0.0,1.0
2023-08-16,72.38,73.4299,72.38,73.04,58187,71.0908877539246,72.1220886803248,71.0908877539246,71.7391329310121,59242.1222052822,0.0,1.0
2023-08-17,71.26,72.63,71.155,72.56,47970,69.9908353322004,71.336435169488,69.8877054176638,71.2676818931303,48839.8543005721,0.0,1.0
2023-08-18,71.12,71.29,70.28,70.42,58747,69.8533287794849,70.0203010220681,69.0282894631918,69.1657960159073,59812.2768521098,0.0,1.0
2023-08-21,71.76,71.8699,71.03,71.35,32448,70.4819301633273,70.589872807209,69.7649317098821,70.0792324018033,33036.3892504683,0.0,1.0
2023-08-22,71.73,72.2,71.5205,72.12,34344,70.4524644734597,70.914093614719,70.2466957392175,70.8355184417387,34966.7699832989,0.0,1.0
2023-08-23,72.32,72.52,71.41,71.5,34956,71.0319563741894,71.2283943066401,70.1381637815385,70.2265608511413,35589.8675616176,0.0,1.0
2023-08-24,70.84,72.42,70.84,72.42,47179,69.5783156740539,71.1301753404148,69.5783156740539,71.1301753404148,48034.510861928,0.0,1.0
2023-08-25,71.52,71.7088,70.56,71.22,139890,70.2462046443864,70.4316420526199,69.3033025686228,69.9515477457103,142426.667044132,0.0,1.0
2023-08-28,71.92,72.03,71.49,71.92,59328,70.6390805092879,70.7471213721358,70.2167389545188,70.6390805092879,60403.8122981934,0.0,1.0
2023-08-29,73.6,73.65,71.9,71.9,34865,72.2891591418742,72.3382686249869,70.6194367160428,70.6194367160428,35497.2174315081,0.0,1.0
2023-08-30,73.93,74.17,73.32,73.48,52679,72.6132817304179,72.8490072493588,72.0141460364431,72.1712963824037,53634.2440004135,0.0,1.0
2023-08-31,74.3,74.6341,73.89,74.0,33865,72.9766919054518,73.3048414716107,72.5739941439277,72.6820350067756,34479.0841336017,0.0,1.0
2023-09-01,74.1496,74.745,73.7519,74.72,36850,72.8289705802488,73.4137663051547,72.4383537515705,73.3892115635983,37518.2120278524,0.0,1.0
2023-09-05,73.87,74.0857,73.6279,74.02,100891,72.5543503506827,72.7662086608308,72.316562233451,72.7016788000207,102720.486559079,0.0,1.0
2023-09-06,73.27,73.7,72.7816,73.54,237637,71.9650365533304,72.3873781080995,71.4853351222857,72.2302277621389,241946.142514593,0.0,1.0
2023-09-07,73.47,73.545,72.4605,72.56,103202,72.1614744857812,72.2351387104502,71.169954021736,71.2676818931303,105073.392610541,0.0,1.0
2023-09-08,73.39,73.8601,73.23,73.27,44435,72.0828993128009,72.5446266730264,71.9257489668403,71.9650365533304,45240.7530924728,0.0,1.0
2023-09-11,75.05,75.16,74.32,74.32,56357,73.7133341521421,73.82137501499,72.9963356986968,72.9963356986968,57378.9382701134,0.0,1.0
2023-09-12,74.45,75.215,74.38,74.75,104661,73.1240203547898,73.8753954464139,73.0552670784321,73.4186772534659,106558.849092186,0.0,1.0
2023-09-13,74.79,75.01,74.25,74.49,55596,73.4579648399561,73.6740465656519,72.9275824223391,73.16330794128,56604.1388304066,0.0,1.0
2023-09-14,75.61,75.77,74.76,75.16,55357,74.2633603630041,74.4205107089647,73.4284991500885,73.82137501499,56360.804972207,0.0,1.0
2023-09-15,74.15,75.23,74.05,75.23,38075,72.9707987674783,74.0336236180363,72.8723890590933,74.0336236180363,38690.288412442,0.144,1.0
2023-09-18,73.41,73.98,73.33,73.93,55506,72.2425669254292,72.8035022632237,72.1638391587212,72.7542974090313,56402.971730033,0.0,1.0
2023-09-19,73.0,73.0825,72.35,73.06,54175,71.8390871210507,71.9202751304684,71.1994240165482,71.8981329460817,55050.4628954444,0.0,1.0
2023-09-20,72.32,73.59,72.31,73.24,81993,71.1699011040327,72.4197044005222,71.1600601331942,72.0752704211747,83317.9991543364,0.0,1.0
2023-09-21,70.35,71.33,70.35,71.33,50334,69.2312298488482,70.1956449910212,69.2312298488482,70.1956449910212,51147.3926973567,0.0,1.0
2023-09-22,69.79,70.89,69.69,70.77,69296,68.6801354818922,69.7626422741272,68.5817257735072,69.6445506240652,70415.8168306915,0.0,1.0
2023-09-25,70.19,70.32,69.34,69.41,49550,69.0737743154322,69.2017069363327,68.2372917941597,68.3061785900292,50350.7233312279,0.0,1.0
2023-09-26,68.85,69.85,68.76,69.5,44218,67.7550842230732,68.7391813069232,67.6665154855267,68.3947473275757,44932.5587136273,0.0,1.0
2023-09-27,68.73,69.25,68.0895,69.02,74076,67.6369925730112,68.1487230566132,67.0066783908053,67.9223807273277,75273.0611803034,0.0,1.0
2023-09-28,69.51,69.67,68.34,68.52,201988,68.4045882984142,68.5620438318302,67.2531947103097,67.4303321854027,205252.107047993,0.0,1.0
2023-09-29,69.86,70.69,69.505,70.41,71021,68.7490222777617,69.5658228573572,68.3996678129949,69.2902756738792,72168.6926681561,0.0,1.0
2023-10-02,69.79,70.4199,69.4,69.4,83647,68.6801354818922,69.3000182350093,68.2963376191907,68.2963376191907,84998.7276384908,0.0,1.0
2023-10-03,68.02,69.22,67.77,69.17,53520,66.9382836434777,68.1192001440977,66.6922593725152,68.0699952899052,54384.8781571607,0.0,1.0
2023-10-04,69.22,69.3183,68.35,68.35,52784,68.1192001440977,68.2159368874402,67.2630356811482,67.2630356811482,53636.9844665092,0.0,1.0
2023-10-05,68.65,69.12,68.16,68.98,154630,67.5582648063032,68.0207904357127,67.0760572352167,67.8830168439737,157128.806230227,0.0,1.0
2023-10-06,69.13,69.41,67.59,67.9,67084,68.0306314065512,68.3061785900292,66.5151218974222,66.8201919934157,68168.0711191138,0.0,1.0
2023-10-09,69.28,69.41,68.04,68.3,67336,68.1782459691287,68.3061785900292,66.9579655851547,67.2138308269557,68424.1434153695,0.0,1.0
2023-10-10,70.16,70.76,69.42,69.42,47141,69.0442514029167,69.6347096532267,68.3160195608677,68.3160195608677,47902.7941182122,0.0,1.0
2023-10-11,70.4,70.71,69.77,70.35,96751,69.2804347030407,69.5855047990342,68.6604535402152,69.2312298488482,98314.4870437866,0.0,1.0
2023-10-12,69.47,70.455,69.065,70.42,59433,68.3652244150602,69.3345600426525,67.966665096101,69.3001166447177,60393.4316800175,0.0,1.0
2023-10-13,68.56,69.6295,68.44,69.49,71011,67.4696960687567,68.5221878999343,67.3516044186947,68.3849063567372,72158.5310690983,0.0,1.0
2023-10-16,69.8,70.0,68.86,68.86,41442,68.6899764527307,68.8867958695007,67.7649251939117,67.7649251939117,42111.6988151916,0.0,1.0
2023-10-17,70.05,70.4,69.15,69.15,55277,68.9360007236932,69.2804347030407,68.0503133482282,68.0503133482282,56170.2711116101,0.0,1.0
2023-10-18,68.42,69.53,68.3069,69.53,38060,67.3319224770177,68.4242702400912,67.2206210968343,68.4242702400912,38675.0460138553,0.0,1.0
2023-10-19,66.91,68.32,66.6,68.07,70015,65.8459358804042,67.2335127686327,65.5408657844107,66.9874884976702,71146.4358029448,0.0,1.0
2023-10-20,65.95,66.75,65.9015,66.67,99780,64.9012026799082,65.6884803469882,64.8534739713414,65.6097525802802,101392.435398384,0.0,1.0
2023-10-23,65.95,66.775,65.01,65.62,82085,64.9012026799082,65.7130827740844,63.9761514210892,64.5764506422377,83411.4858656677,0.0,1.0
2023-10-24,66.61,67.07,66.17,66.4,108243,65.5507067552492,66.0033914138202,65.1177040383552,65.3440463676407,109992.196680971,0.0,1.0
2023-10-25,65.22,66.08,65.1536,66.0,140940,64.1828118086977,65.0291353008087,64.11746776233,64.9504075341007,143217.577120146,0.0,1.0
2023-10-26,64.24,65.18,64.12,65.02,86083,63.2183966665246,64.1434479253437,63.1003050164627,63.9859923919277,87474.0931689625,0.0,1.0
2023-10-27,64.99,65.96,64.79,65.37,108010,63.9564694794122,64.9110436507467,63.7596500626422,64.3304263712752,109755.431422925,0.0,1.0
2023-10-30,65.72,65.98,65.08,65.6,82608,64.6748603506227,64.9307255924237,64.0450382169587,64.5567687005607,83942.9374963889,0.0,1.0
2023-10-31,66.22,66.42,65.54,65.72,50023,65.1669088925477,65.3637283093177,64.4977228755297,64.6748603506227,50831.3669666601,0.0,1.0
2023-11-01,67.0,67.0695,66.07,66.5,74519,65.9345046179507,66.0028993652783,65.0192943299702,65.4424560760257,75723.2200185624,0.0,1.0
2023-11-02,68.81,68.81,68.06,68.06,75710,67.7157203397192,67.7157203397192,66.9776475268317,66.9776475268317,76933.4664663423,0.0,1.0
2023-11-03,69.93,70.13,69.28,69.28,152169,68.8179090736312,69.0147284904012,68.1782459691287,68.1782459691287,154628.036702111,0.0,1.0
2023-11-06,69.89,70.2854,69.43,70.18,111249,68.7785451902772,69.1676571772315,68.3258605317062,69.0639333445937,113046.773357735,0.0,1.0
2023-11-07,70.6,70.66,69.87,70.02,51617,69.4772541198107,69.5362999448417,68.7588632486002,68.9064778111777,52451.125856468,0.0,1.0
2023-11-08,70.34,70.71,69.9425,70.68,97811,69.2213888780097,69.5855047990342,68.8302102871793,69.5559818865187,99391.6165439098,0.0,1.0
2023-11-09,69.02,70.32,68.8857,70.32,45857,67.9223807273277,69.2017069363327,67.7902164889666,69.2017069363327,46598.0447991951,0.0,1.0
2023-11-10,70.13,70.15,68.77,69.1,51956,69.0147284904012,69.0344104320782,67.6763564563652,68.0011084940357,52795.6040645262,0.0,1.0
2023-11-13,70.31,70.5293,69.485,69.82,64816,69.1918659654942,69.4076784559825,68.379985871318,68.7096583944077,65863.4204528126,0.0,1.0
2023-11-14,72.83,73.05,71.91,71.91,83141,71.6717906167962,71.8882919752432,70.7664212996542,70.7664212996542,84484.5507261678,0.0,1.0
2023-11-15,73.06,73.615,72.8801,73.13,67236,71.8981329460817,72.4443068276185,71.7210938806971,71.9670197419512,68322.5274247919,0.0,1.0
2023-11-16,72.27,72.7133,71.9935,72.39,56171,71.1206962498402,71.5569464871109,70.8485934061557,71.2387878999022,57078.7180673744,0.0,1.0
2023-11-17,72.86,73.04,72.22,72.49,45768,71.7013135293117,71.8784510044048,71.0714913956477,71.3371976082872,46507.606567581,0.0,1.0
2023-11-20,73.3,73.425,72.76,72.77,93161,72.1343162462057,72.257328381687,71.6029038209267,71.6127447917652,94666.4729820489,0.0,1.0
2023-11-21,73.03,73.07,72.68,72.85,49642,71.8686100335662,71.9079739169202,71.5241760542187,71.6914725584732,50444.2100425593,0.0,1.0
2023-11-22,73.33,73.81,73.11,73.29,39143,72.1638391587212,72.6362057589693,71.9473378002742,72.1244752753672,39775.5471918114,0.0,1.0
2023-11-24,73.55,73.5797,73.22,73.22,31462,72.3803405171682,72.4095682005586,72.0555884794977,72.0555884794977,31970.4229555417,0.0,1.0
2023-11-27,73.64,73.995,73.3,73.6,101843,72.4689092547147,72.8182637194815,72.1343162462057,72.4295453713607,103488.773284001,0.0,1.0
2023-11-28,74.0,74.0567,73.16,73.64,80163,72.8231842049008,72.878982509555,71.9965426544667,72.4689092547147,81458.4265267652,0.0,1.0
2023-11-29,73.95,74.9675,73.89,74.52,140802,72.7739793507082,73.7752981335256,72.7149335256773,73.3349146885027,143077.347053149,0.0,1.0
2023-11-30,73.85,73.98,73.3375,73.98,40967,72.6755696423232,72.8035022632237,72.1712198868501,72.8035022632237,41629.0228599478,0.0,1.0
2023-12-01,75.06,75.0795,73.44,73.44,122881,73.8663271137818,73.8855170069168,72.2720898379447,72.2720898379447,124866.745381728,0.0,1.0
2023-12-04,74.91,75.1809,74.47,74.47,130749,73.7187125512042,73.9853044512192,73.2857098343103,73.2857098343103,132861.891520378,0.0,1.0
2023-12-05,74.79,75.48,74.37,74.37,59877,73.6006209011423,74.2796478889988,73.1873001259253,73.1873001259253,60844.6066781822,0.0,1.0
2023-12-06,74.96,75.69,74.8705,75.45,675531,73.7679174053968,74.4863082766073,73.6798407163922,74.2501249764833,686447.517309135,0.0,1.0
2023-12-07,75.61,75.63,74.96,75.14,59661,74.4075805098993,74.4272624515763,73.7679174053968,73.9450548804898,60625.1161385345,0.0,1.0
2023-12-08,75.88,76.01,75.17,75.2,114059,74.6732867225388,74.8012193434393,73.9745777930053,74.0041007055208,115902.182692967,0.0,1.0
2023-12-11,76.1974,76.2408,75.73,75.73,56229,74.9856391369528,75.0283489503918,74.5256721599613,74.5256721599613,57137.6553419094,0.0,1.0
2023-12-12,76.26,76.38,75.75,76.16,394007,75.0472436144018,75.1653352644638,74.5453541016383,74.9488339060168,400374.115995299,0.0,1.0
2023-12-13,77.5,77.54,75.6401,76.28,91348,76.2675239983758,76.3068878817298,74.4372018321232,75.0669255560788,92824.1750728759,0.0,1.0
2023-12-14,78.83,79.0,78.07,78.2,203413,77.5763731198963,77.7436696241508,76.8284593361703,76.9563919570708,206700.134913725,0.0,1.0
2023-12-15,78.68,78.8794,78.31,78.6,84445,77.5773572169801,77.7739627714929,77.2125424969715,77.4984783585999,85645.2557595728,0.151,1.0
2023-12-18,79.11,79.3322,78.74,78.78,149144,78.001331080774,78.2204171099252,77.6365163607653,77.6759557899555,151263.852507617,0.0,1.0
2023-12-19,79.94,80.07,79.53,79.53,89509,78.8196992364691,78.9478773813371,78.4154450872703,78.4154450872703,90781.232728801,0.0,1.0
2023-12-20,78.51,80.28,78.48,79.6,103999,77.4097396429221,79.1549343845852,77.3801600710295,78.4844640883531,105477.185786486,0.0,1.0
2023-12-21,79.71,79.71,78.88,79.22,103510,78.5929225186259,78.5929225186259,77.7745543629308,78.1097895110469,104981.235403794,0.0,1.0
2023-12-22,79.3,79.7452,78.93,79.51,53676,78.1886683694271,78.6276292163132,77.8238536494184,78.3957253726753,54438.9217615114,0.0,1.0
2023-12-26,79.65,79.73,79.29,79.38,95533,78.5337633748407,78.612642233221,78.1788085121296,78.2675472278074,96890.8546211056,0.0,1.0
2023-12-27,79.91,80.05,79.7,79.76,89456,78.7901196645765,78.928157666742,78.5830626613284,78.6422218051136,90727.4794153395,0.0,1.0
2023-12-28,79.56,80.0,79.46,79.82,84101,78.4450246591629,78.8788583802543,78.3464260861876,78.7013809488988,85296.3663288037,0.0,1.0
2023-12-29,78.94,79.62,78.74,79.42,64463,77.833713506716,78.5041838029481,77.6365163607653,78.3069866569975,65379.2423711213,0.0,1.0
2024-01-02,78.26,78.63,77.89,78.53,113849,77.1632432104838,77.5280579304925,76.7984284904751,77.4294593575172,115467.188382635,0.0,1.0
2024-01-03,76.47,77.53,76.39,77.53,117666,75.3983287542256,76.443473627764,75.3194498958454,76.443473627764,119338.441165325,0.0,1.0
2024-01-04,75.96,76.7199,75.9,76.05,43342,74.8954760320515,75.6447265880909,74.8363168882663,74.9842147477293,43958.0398499781,0.0,1.0
2024-01-05,76.13,76.7,75.8,75.8,45552,75.0630936061095,75.6251054720688,74.737718315291,74.737718315291,46199.451599977,0.0,1.0
2024-01-08,77.42,77.5,76.2,76.2,103186,76.3350151974911,76.4138940558714,75.1321126071923,75.1321126071923,104652.630242256,0.0,1.0
2024-01-09,77.2,77.325,76.7,76.87,105533,76.1180983369454,76.2413465531646,75.6251054720688,75.7927230461269,107032.989236485,0.0,1.0
2024-01-10,77.82,77.995,77.2507,77.41,87676,76.7294094893924,76.9019569920992,76.1680878134439,76.3251553401936,88922.1794538019,0.0,1.0
2024-01-11,77.76,77.952,76.89,77.69,84300,76.6702503456072,76.8595596057198,75.812442760722,76.6012313445245,85498.1948076498,0.0,1.0
2024-01-12,76.93,77.8838,76.77,77.5,58023,75.8518821899121,76.7923153789506,75.6941244731516,76.4138940558714,58847.7076788168,0.0,1.0
2024-01-16,76.78,77.0,76.22,76.39,80046,75.7039843304491,75.9209011909948,75.1518323217873,75.3194498958454,81183.7307422673,0.0,1.0
2024-01-17,76.1,76.11,75.53,75.96,94660,75.0335140342169,75.0433738915145,74.4715021682576,74.8954760320515,96005.446269183,0.0,1.0
2024-01-18,76.57,76.65,75.81,76.49,63220,75.4969273272009,75.5758061855812,74.7475781725885,75.4180484688207,64118.5750384296,0.0,1.0
2024-01-19,77.32,77.5,76.27,76.62,83488,76.2364166245158,76.4138940558714,75.201131608275,75.5462266136886,84674.6534768809,0.0,1.0
2024-01-22,77.23,77.86,76.92,77.54,67248,76.147677908838,76.7688489185825,75.8420223326145,76.4533334850615,68203.8268615045,0.0,1.0
2024-01-23,77.05,77.59,76.68,77.37,101165,75.9702004774825,76.5026327715492,75.6053857574738,76.2857159110035,102602.904836487,0.0,1.0
2024-01-24,76.73,77.61,76.63,77.5,202146,75.6546850439614,76.5223524861442,75.5560864709861,76.4138940558714,205019.194396052,0.0,1.0
2024-01-25,76.16,76.3,75.64,76.3,138259,75.0926731780021,75.2307111801676,74.5799605985305,75.2307111801676,140224.138978776,0.0,1.0
2024-01-26,76.55,76.91,76.26,76.38,108477,75.4772076126059,75.832162475317,75.1912717509774,75.3095900385478,110018.833667253,0.0,1.0
2024-01-29,77.57,77.57,76.49,76.61,77828,76.4829130569541,76.4829130569541,75.4180484688207,75.5363667563911,78934.2052845761,0.0,1.0
2024-01-30,77.31,77.715,77.17,77.55,147722,76.2265567672183,76.6258809877683,76.0885187650528,76.463193342359,149821.64096531,0.0,1.0
2024-01-31,75.81,77.25,75.81,76.78,71668,74.7475781725885,76.1673976234331,74.7475781725885,75.7039843304491,72686.6503615023,0.0,1.0
2024-02-01,77.4,77.4,75.97,76.12,73304,76.3152954828961,76.3152954828961,74.905335889349,75.053233748812,74345.9035845783,0.0,1.0
2024-02-02,78.65,79.02,77.565,77.8,93321,77.5477776450875,77.9125923650962,76.4779831283053,76.7096897747973,94647.4144441837,0.0,1.0
2024-02-05,77.54,77.98,76.7808,77.98,112414,76.4533334850615,76.8871672061529,75.7047731190329,76.8871672061529,114011.792065328,0.0,1.0
2024-02-06,78.02,78.02,77.3,77.3,65942,76.926606635343,76.926606635343,76.2166969099207,76.2166969099207,66879.264080736,0.0,1.0
2024-02-07,78.68,78.96,78.23,78.4,81400,77.5773572169801,77.853433221311,77.1336636385912,77.3012812126493,82556.9757691897,0.0,1.0
2024-02-08,79.27,79.3,78.7208,78.74,68796,78.1590887975345,78.1886683694271,77.6175854347541,77.6365163607653,69773.8292999653,0.0,1.0
2024-02-09,79.91,80.06,79.2101,79.3,88354,78.7901196645765,78.9380175240395,78.1000282523223,78.1886683694271,89609.8161807247,0.0,1.0
2024-02-12,80.11,80.47,79.88,79.88,73384,78.9873168105272,79.3422716732383,78.760540092684,78.760540092684,74427.0406615014,0.0,1.0
2024-02-13,78.29,78.76,77.87,78.26,72896,77.1928227823764,77.6562360753604,76.7787087758801,77.1632432104838,73932.1044922709,0.0,1.0
2024-02-14,79.24,79.28,78.31,78.6,55081,78.1295092256419,78.1689486548321,77.2125424969715,77.4984783585999,55863.8916749722,0.0,1.0
2024-02-15,80.11,80.13,79.28,79.45,61428,78.9873168105272,79.0070365251222,78.1689486548321,78.3365662288901,62301.1045153536,0.0,1.0
2024-02-16,79.7,80.14,79.22,79.72,43595,78.5830626613284,79.0168963824198,78.1097895110469,78.6027823759234,44214.6358557472,0.0,1.0
2024-02-20,78.87,79.15,78.455,79.0,84269,77.7646945056332,78.0407705099641,77.3555104277857,77.8928726505012,85466.7541903421,0.0,1.0
2024-02-21,79.33,79.54,78.7994,78.94,81420,78.2182479413197,78.4253049445679,77.6950839131127,77.833713506716,82577.2600384204,0.0,1.0
2024-02-22,80.76,80.9,79.91,80.04,69539,79.6282075348668,79.7662455370322,78.7901196645765,78.9182978094445,70527.3899018879,0.0,1.0
2024-02-23,80.5,80.8248,80.42,80.47,73132,79.3718512451309,79.6920994101548,79.2929723867507,79.3422716732383,74171.4588691939,0.0,1.0
2024-02-26,80.75,81.13,80.62,80.62,66300,79.6183476775692,79.9930222548754,79.4901695327013,79.4901695327013,67242.3524999665,0.0,1.0
2024-02-27,81.15,81.3699,80.8609,81.08,54667,80.0127419694705,80.2295602314432,79.7276934949988,79.9437229683878,55444.0073018955,0.0,1.0
2024-02-28,81.31,81.61,80.91,80.91,114473,80.170499686231,80.466295405157,79.7761053943297,79.7761053943297,116100.057582635,0.0,1.0
2024-02-29,81.92,82.08,81.27,81.66,50756,80.7719509813804,80.9297086981409,80.1310602570409,80.5155946916446,51477.4184538205,0.0,1.0
2024-03-01,82.38,82.42,81.54,81.85,80487,81.2255044170669,81.264943846257,80.3972764040742,80.7029319802977,81630.9988788055,0.0,1.0
2024-03-04,81.39,82.22,81.3896,82.22,135844,80.2493785446112,81.0677467003064,80.2489841503194,81.0677467003064,137774.813469162,0.0,1.0
2024-03-05,80.48,81.05,80.215,80.99,70012,79.3521315305359,79.9141433964952,79.0908453121513,79.85498425271,71007.1128691954,0.0,1.0
2024-03-06,80.23,80.98,79.92,80.76,91717,79.1056350980976,79.8451243954125,78.7999795218741,79.6282075348668,93020.6160518767,0.0,1.0
2024-03-07,80.83,81.11,80.37,80.37,83638,79.6972265359495,79.9733025402804,79.243673100263,79.243673100263,84826.7854961116,0.0,1.0
2024-03-08,80.41,81.3961,80.21,80.98,103283,79.2831125294531,80.2553930575628,79.0859153835025,79.8451243954125,104751.008948025,0.0,1.0
2024-03-11,80.18,80.43,79.96,80.23,51794,79.0563358116099,79.3028322440482,78.8394189510642,79.1056350980976,52530.1720268969,0.0,1.0
2024-03-12,80.79,81.103,79.98,80.36,42057,79.6577871067594,79.9664006401721,78.8591386656593,79.2338132429655,42654.7755519018,0.0,1.0
2024-03-13,80.93,81.3601,80.64,80.64,93255,79.7958251089248,80.2198975712916,79.5098892472964,79.5098892472964,94580.4763557221,0.0,1.0
2024-03-14,80.27,80.98,79.83,80.88,39882,79.1450745272877,79.8451243954125,78.7112408061963,79.7465258224371,40448.8612730568,0.0,1.0
2024-03-15,79.4,80.09,79.27,79.76,41965,78.4548845164605,79.1366712962635,78.3264319347585,78.8105993580968,42470.5360352792,0.17,1.0
2024-03-18,79.81,80.21,79.55,80.09,96266,78.860004197213,79.2552429101422,78.6030990338089,79.1366712962635,97425.6790652254,0.0,1.0
2024-03-19,80.49,80.57,79.7,79.7,73929,79.5319100091927,79.6109577517786,78.7513135511574,78.7513135511574,74819.5939128358,0.0,1.0
2024-03-20,81.86,81.86,80.59,80.59,88293,80.8856026009755,80.8856026009755,79.6307196874251,79.6307196874251,89356.6314348363,0.0,1.0
2024-03-21,82.36,82.7,82.22,82.27,60464,81.3796509921371,81.715603898127,81.2413174426118,81.290722281728,61192.3862942242,0.0,1.0
2024-03-22,81.73,81.865,81.48,81.62,38835,80.7571500192735,80.8905430848871,80.5101258236927,80.6484593732179,39302.8301425013,0.0,1.0
2024-03-25,81.42,81.82,81.42,81.43,34829,80.4508400167533,80.8460787296826,80.4508400167533,80.4607209845765,35248.57141839,0.0,1.0
2024-03-26,81.49,82.17,81.46,81.87,86307,80.5200067915159,81.1919126034957,80.4903638880462,80.8954835687987,87346.7068651695,0.0,1.0
2024-03-27,82.49,82.52,81.9099,82.13,31819,81.5081035738391,81.5377464773088,80.9349086304134,81.1523887322028,32202.3111189455,0.0,1.0
2024-03-28,82.48,82.82,82.4367,82.58,54815,81.4982226060159,81.8341755120057,81.4554380153413,81.5970322842482,55475.3349880574,0.0,1.0
2024-04-01,81.9,82.6,81.75,82.55,61589,80.9251264722684,81.6167942198946,80.77691195492,81.5673893807785,62330.9387317243,0.0,1.0
2024-04-02,80.6,80.91,80.33,80.91,157139,79.6406006552483,79.9469106577685,79.373814524021,79.9469106577685,159031.992423394,0.0,1.0
2024-04-03,80.68,80.9899,80.19,80.19,66944,79.7196483978341,80.0258595906761,79.2354809744958,79.2354809744958,67750.4483342245,0.0,1.0
2024-04-04,79.66,81.53,79.66,81.28,150260,78.7117896798645,80.5595306628089,78.7117896798645,80.3125064672281,152070.123785561,0.0,1.0
2024-04-05,80.21,80.7,79.9,79.97,67230,79.2552429101422,79.7394103334806,78.9489329076221,79.0180996823847,68039.8936650023,0.0,1.0
2024-04-08,80.79,81.07,80.68,80.69,69190,79.8283390438897,80.1050061429402,79.7196483978341,79.7295293656574,70023.5050227801,0.0,1.0
2024-04-09,81.15,81.26,80.4871,81.26,48290,80.184053885526,80.2927445315816,79.529044528524,80.2927445315816,48871.7308505572,0.0,1.0
2024-04-10,79.85,80.13,79.4639,79.78,53097,78.8995280685059,79.1761951675564,78.5180239008509,78.8303612937433,53736.6389101684,0.0,1.0
2024-04-11,80.47,80.65,79.47,80.05,89581,79.5121480735463,79.6900054943645,78.5240512912231,79.0971474249705,90660.1474699474,0.0,1.0
2024-04-12,79.08,79.92,78.79,79.89,44681,78.1386935461171,78.9686948432685,77.8521454792433,78.9390519397988,45219.254631057,0.0,1.0
2024-04-15,77.74,79.58,77.67,79.51,71917,76.814643857804,78.6327419372787,76.7454770830414,78.563575162516,72783.3561312801,0.0,1.0
2024-04-16,77.31,77.7799,76.965,77.36,147459,76.389762241405,76.8540689194187,76.0488688515035,76.4391670805212,149235.381227838,0.0,1.0
2024-04-17,76.79,77.7,76.6,77.69,95025,75.875951914597,76.7751199865111,75.6882135259556,76.7652390186878,96169.7292208365,0.0,1.0
2024-04-18,76.39,77.42,76.25,76.95,48865,75.4807132016677,76.4984528874606,75.3423796521425,76.0340473997687,49453.6576519461,0.0,1.0
2024-04-19,75.8,76.5442,75.4801,76.27,81072,74.897736100097,75.6330777255019,74.5816439394318,75.3621415877889,82048.6428560027,0.0,1.0
2024-04-22,76.32,76.655,75.572,76.08,56347,75.4115464269051,75.7425588489834,74.6724500337273,75.1744031991475,57025.7903962796,0.0,1.0
2024-04-23,77.35,77.53,76.4,76.6,301637,76.429286112698,76.6071435335161,75.4905941694909,75.6882135259556,305270.703635732,0.0,1.0
2024-04-24,77.65,78.3167,77.34,78.16,35897,76.7257151473949,77.3844792721698,76.4194051448747,77.2296445063797,36329.4371990568,0.0,1.0
2024-04-25,77.5483,77.645,76.17,76.45,40764,76.6252257046326,76.7207746634833,75.2633319095566,75.5399990086071,41255.0680553347,0.0,1.0
2024-04-26,78.53,78.8767,77.94,77.94,108113,77.5952403158393,77.9378134702708,77.0122632142686,77.0122632142686,109415.395267059,0.0,1.0
2024-04-29,79.93,80.04,79.35,79.54,60551,78.9785758110918,79.0872664571473,78.4054796773443,78.5932180659857,61280.4343493909,0.0,1.0
2024-04-30,78.06,79.58,78.03,79.2,81852,77.1308348281474,78.6327419372787,77.1011919246777,78.2572651599958,82838.0392126694,0.0,1.0
2024-05-01,77.79,79.35,77.35,78.23,96243,76.8640486969202,78.4054796773443,76.429286112698,77.2988112811424,97402.4019931698,0.0,1.0
2024-05-02,78.89,78.99,77.85,78.55,59949,77.9509551574757,78.049764835708,76.9233345038595,77.6150022514858,60671.1822895019,0.0,1.0
2024-05-03,79.59,80.42,79.52,79.94,52849,78.6426229051019,79.4627432344301,78.5734561303393,78.988456778915,53485.6513506128,0.0,1.0
2024-05-06,80.55,80.55,79.97,79.97,33421,79.5911958161321,79.5911958161321,79.0180996823847,79.0180996823847,33823.6097899456,0.0,1.0
2024-05-07,80.06,80.6001,80.02,80.46,33688,79.1070283927938,79.6406994649265,79.0675045215009,79.502267105723,34093.8262351122,0.0,1.0
2024-05-08,79.8113,79.83,79.3084,79.32,33778,78.86128872303,78.8797661328594,78.3643748511997,78.3758367738746,34184.9104301122,0.0,1.0
2024-05-09,80.49,80.56,79.675,79.8,163475,79.5319100091927,79.6010767839554,78.7266111315994,78.8501232293898,165444.319751394,0.0,1.0
2024-05-10,80.05,80.65,79.9,80.65,47784,79.0971474249705,79.6900054943645,78.9489329076221,79.6900054943645,48359.6352653349,0.0,1.0
2024-05-13,80.09,80.78,79.8759,80.44,53311,79.1366712962635,79.8184580760665,78.9251197751681,79.4825051700766,53953.2168849462,0.0,1.0
2024-05-14,80.67,80.709,80.19,80.31,47773,79.7097674300109,79.7483032045215,79.2354809744958,79.3540525883746,48348.5027526127,0.0,1.0
2024-05-15,80.81,80.93,80.28,80.91,43538,79.8481009795362,79.966672593415,79.3244096849049,79.9469106577685,44062.485354557,0.0,1.0
2024-05-16,80.09,80.6815,80.09,80.61,95384,79.1366712962635,79.7211305430076,79.1366712962635,79.6504816230715,96533.0539542254,0.0,1.0
2024-05-17,80.21,80.26,79.8759,80.06,33215,79.2552429101422,79.3046477492584,78.9251197751681,79.1070283927938,33615.1281880567,0.0,1.0
2024-05-20,79.74,80.35,79.67,80.12,43358,78.7908374224504,79.3935764596675,78.7216706476877,79.1663141997332,43880.316964557,0.0,1.0
2024-05-21,80.0,80.02,79.34,79.6,39541,79.0477425858544,79.0675045215009,78.3955987095211,78.6525038729251,40017.3350499458,0.0,1.0
2024-05-22,79.13,79.845,78.92,79.82,32556,78.1880983852332,78.8945875845943,77.9805980609454,78.8698851650362,32948.1894713344,0.0,1.0
2024-05-23,78.01,79.3,77.7601,79.3,335834,77.0814299890313,78.3560748382282,76.8345046031287,78.3560748382282,339879.6615959,0.0,1.0
2024-05-24,78.68,78.9059,78.32,78.32,40639,77.7434548331878,77.9666658963146,77.3877399915514,77.3877399915514,41128.5622289458,0.0,1.0
2024-05-28,78.53,78.725,78.18,78.56,170301,77.5952403158393,77.7879191883923,77.2494064420262,77.624883219309,172352.549918839,0.0,1.0
2024-05-29,78.12,78.34,77.97,77.97,40935,77.1901206350868,77.4075019271979,77.0419061177383,77.0419061177383,41428.1280258347,0.0,1.0
2024-05-30,78.53,78.6996,78.19,78.19,43276,77.5952403158393,77.7628215301213,77.2592874098494,77.2592874098494,43797.3291424459,0.0,1.0
2024-05-31,79.0,79.0,77.89,78.71,39729,78.0596458035312,78.0596458035312,76.9628583751525,77.7730977366575,40207.5998128346,0.0,1.0
2024-06-03,79.079,79.45,78.49,79.16,33502,78.1377054493347,78.5042893555766,77.5557164445464,78.2177412887029,33905.5855654456,0.0,1.0
2024-06-04,78.82,79.1608,78.57,78.74,39539,77.881788382713,78.2185317661288,77.6347641871322,77.8027406401272,40015.3109567235,0.0,1.0
2024-06-05,79.4647,79.47,78.4601,79.08,45063,78.5188143782768,78.5240512912231,77.5261723507549,78.1386935461171,45605.8564365015,0.0,1.0
2024-06-06,79.99,79.99,79.44,79.44,52539,79.0378616180311,79.0378616180311,78.4944083877534,78.4944083877534,53171.9169011684,0.0,1.0
2024-06-07,79.44,79.94,79.3657,79.47,29083,78.4944083877534,78.988456778915,78.4209927968268,78.5240512912231,29433.3515909454,0.0,1.0
2024-06-10,79.63,79.73,79.02,79.21,31020,78.6821467763948,78.7809564546271,78.0794077391777,78.2671461278191,31393.6858766677,0.0,1.0
2024-06-11,79.44,79.51,78.74,79.51,58153,78.4944083877534,78.563575162516,77.8027406401272,78.563575162516,58853.5465759464,0.0,1.0
2024-06-12,80.36,81.0,80.23,80.24,83220,79.4034574274907,80.0358393681776,79.2750048457887,79.284885813612,84222.5189766695,0.0,1.0
2024-06-13,80.13,80.7,79.839,80.7,50564,79.1761951675564,79.7394103334806,78.8886590039004,79.7394103334806,51173.1248442239,0.0,1.0
2024-06-14,79.35,79.79,78.955,79.79,55926,78.4054796773443,78.8402422615665,78.0151814483267,78.8402422615665,56599.7187730019,0.0,1.0
2024-06-17,80.66,80.79,79.1186,79.22,102518,79.6998864621877,79.8283390438897,78.1768340819147,78.2770270956423,103752.994477892,0.0,1.0
2024-06-18,80.34,80.52,80.155,80.52,35711,79.3836954918443,79.5615529126624,79.2008975871145,79.5615529126624,36141.1965293901,0.0,1.0
2024-06-20,80.45,80.665,79.99,80.31,83725,79.4923861378998,79.7048269460993,79.0378616180311,79.3540525883746,84733.6025152806,0.0,1.0
2024-06-21,80.87,80.9499,80.25,80.51,31768,80.0743751426882,80.1534890610003,79.4604749004665,79.7179169375272,32083.649175183,0.169,1.0
2024-06-24,80.57,81.3698,80.57,80.89,60246,79.7773266383874,80.5692579508533,79.7773266383874,80.0941783763082,60844.6086693551,0.0,1.0
2024-06-25,80.27,80.8,80.08,80.78,65624,79.4802781340865,80.005063825018,79.292147414696,79.9852605913979,66276.0448713236,0.0,1.0
2024-06-26,81.3,81.4178,80.05,80.05,48452,80.5001446655193,80.6167857115414,79.262442564266,79.262442564266,48933.4226213789,0.0,1.0
2024-06-27,81.74,81.759,81.18,81.4,58996,80.9358158051605,80.9546288770996,80.381325263799,80.5991608336196,59582.1885777857,0.0,1.0
2024-06-28,81.01,81.87,80.68,81.5,43087,80.2129977780286,81.0645368236909,79.8862444232977,80.6981770017199,43515.1155883628,0.0,1.0
2024-07-01,80.97,81.315,80.68,81.17,59473,80.1733913107884,80.5149970907344,79.8862444232977,80.371423646989,60063.9280847286,0.0,1.0
2024-07-02,82.18,82.18,81.14,81.14,47997,81.3714869448017,81.3714869448017,80.3417187965589,80.3417187965589,48473.9017080476,0.0,1.0
2024-07-03,82.6,82.82,82.35,82.36,26973,81.7873548508228,82.0051904206434,81.5398144305722,81.5497160473822,27241.0057039225,0.0,1.0
2024-07-05,82.99,83.06,82.54,82.76,43101,82.1735179064139,82.2428292240841,81.7279451499627,81.9457807197833,43529.2546933884,0.0,1.0
2024-07-08,83.21,83.47,82.97,83.01,55540,82.3913534762345,82.6487955132952,82.1537146727938,82.1933211400339,56091.8495086144,0.0,1.0
2024-07-09,83.17,83.67,83.07,83.07,41716,82.3517470089944,82.8468278494957,82.2527308408941,82.2527308408941,42130.4932319294,0.0,1.0
2024-07-10,83.76,83.7999,82.99,83.32,41819,82.935942400786,82.975449851858,82.1735179064139,82.5002712611448,42234.5166474747,0.0,1.0
2024-07-11,83.46,84.92,83.162,84.17,124889,82.6388938964851,84.0845299507491,82.3438257155464,83.3419086899971,126129.906252815,0.0,1.0
2024-07-12,84.44,85.1,83.44,83.44,43271,83.6092523438678,84.2627590533296,82.6190906628651,82.6190906628651,43700.9438258418,0.0,1.0
2024-07-15,84.34,85.37,84.1609,84.86,64067,83.5102361757675,84.5301027072003,83.3328982186999,84.0251202498889,64703.5744052647,0.0,1.0
2024-07-16,86.11,86.12,84.94,84.94,62495,85.2628223511423,85.2727239679523,84.1043331843691,84.1043331843691,63115.9548981069,0.0,1.0
2024-07-17,84.63,85.655,84.4901,85.41,52160,83.7973830632583,84.8122987862861,83.658859444086,84.5697091744404,52678.2655810106,0.0,1.0
2024-07-18,83.46,85.29,83.375,84.77,40077,82.6388938964851,84.4508897727201,82.5547301535999,83.9360056985987,40475.2080078635,0.0,1.0
2024-07-19,82.88,83.39,82.64,83.18,42689,82.0646001215036,82.569582578815,81.8269613180629,82.3616486258044,43113.1610312071,0.0,1.0
2024-07-22,83.68,83.8806,83.115,83.43,28877,82.8567294663058,83.0553558995149,82.2972881165392,82.6091890460551,29163.9239874011,0.0,1.0
2024-07-23,83.59,84.19,83.55,83.81,26362,82.7676149150155,83.3617119236171,82.7280084477754,82.9854504848361,26623.9347631634,0.0,1.0
2024-07-24,80.5,82.05,80.43,81.96,562640,79.7080153207172,81.2427659262713,79.638704003047,81.1536513749811,568230.432256514,0.0,1.0
2024-07-25,80.46,81.83,79.95,80.51,2497454,79.6684088534771,81.0249303564508,79.1634263961657,79.7179169375272,2522268.88589642,0.0,1.0
2024-07-26,81.63,81.91,81.07,81.11,80387,80.8268980202502,81.104143290931,80.2724074788887,80.3120139461288,81185.7311207956,0.0,1.0
2024-07-29,82.55,82.812,81.99,81.99,230867,81.7378467667727,81.9972691271954,81.1833562254112,81.1833562254112,233160.911424294,0.0,1.0
2024-07-30,82.33,82.98,81.71,82.78,94886,81.5200111969521,82.1636162896039,80.9061109547304,81.9655839534033,95828.7942469281,0.0,1.0
2024-07-31,83.49,84.44,83.08,83.33,92733,82.6685987469152,83.6092523438678,82.2626324577041,82.5101728779548,93654.4018812089,0.0,1.0
2024-08-01,81.47,83.77,80.75,83.69,70292,80.6684721512898,82.945844017596,79.9555557409678,82.8666310831158,70990.4264612806,0.0,1.0
2024-08-02,78.49,78.73,77.46,78.73,187245,77.7177903419017,77.9554291453424,76.697923810469,77.9554291453424,189105.480036739,0.0,1.0
2024-08-05,76.23,77.07,73.19,73.86,238536,75.4800249428357,76.3117607548779,72.4699334325875,73.1333417588593,240906.111170091,0.0,1.0
2024-08-06,77.07,78.1697,76.08,76.67,102739,76.3117607548779,77.4006415554766,75.3315006906852,75.9156960824768,103759.822230204,0.0,1.0
2024-08-07,75.81,78.0,75.81,78.0,105966,75.0641570368145,77.2326111182104,75.0641570368145,77.2326111182104,107018.8859386,0.0,1.0
2024-08-08,77.54,77.71,76.28,76.58,55933,76.7771367449492,76.9454642307196,75.5295330268858,75.8265815311866,56488.7543854038,0.0,1.0
2024-08-09,77.83,78.16,77.47,77.58,62263,77.06428363244,77.3910369871708,76.707825427279,76.8167432121893,62881.6497291116,0.0,1.0
2024-08-12,77.39,77.92,77.22,77.92,94818,76.6286124927988,77.1533981837302,76.4602850070283,77.1533981837302,95760.1185939467,0.0,1.0
2024-08-13,79.29,79.32,77.71,77.71,96537,78.5099196867039,78.539624537134,76.9454642307196,76.9454642307196,97496.1987038731,0.0,1.0
2024-08-14,78.83,79.46,78.593,79.46,51048,78.0544453134427,78.6782471724744,77.819776995045,78.6782471724744,51555.2166675504,0.0,1.0
2024-08-15,81.37,81.5,80.28,80.28,103039,80.5694559831895,80.6981770017199,79.4901797508966,79.4901797508966,104062.803052181,0.0,1.0
2024-08-16,81.49,81.8332,80.96,80.96,60714,80.6882753849098,81.02809887383,80.1634896939784,80.1634896939784,61317.2587516388,0.0,1.0
2024-08-19,82.41,82.45,81.71,81.71,87422,81.5992241314323,81.6388305986724,80.9061109547304,80.9061109547304,88290.6313961486,0.0,1.0
2024-08-20,82.25,82.61,82.0,82.4,92339,81.4407982624719,81.7972564676329,81.1932578422212,81.5893225146223,93256.4870683462,0.0,1.0
2024-08-21,83.29,83.44,82.78,82.78,82144,82.4705664107147,82.6190906628651,81.9655839534033,81.9655839534033,82960.1888015056,0.0,1.0
2024-08-22,81.93,83.37,81.82,83.37,49430,81.123946524551,82.5497793451949,81.0150287396407,82.5497793451949,49921.1401010229,0.0,1.0
2024-08-23,83.72,83.725,82.6451,82.65,38202,82.8963359335459,82.9012867419509,81.8320111426361,81.836862934873,38581.5778705093,0.0,1.0
2024-08-26,83.18,83.79,82.92,83.7,66496,82.3616486258044,82.9656472512161,82.1042065887437,82.8765326999258,67156.7091272025,0.0,1.0
2024-08-27,82.88,82.979,82.345,82.81,67470,82.0646001215036,82.1626261279229,81.5348636221672,81.9952888038334,68140.3868625534,0.0,1.0
2024-08-28,81.88,82.64,81.3671,82.64,54756,81.0744384405009,81.8269613180629,80.5665845143146,81.8269613180629,55300.059627182,0.0,1.0
2024-08-29,82.06,82.97,82.0,82.59,37294,81.2526675430814,82.1537146727938,81.1932578422212,81.7774532340128,37664.5559159933,0.0,1.0
2024-08-30,83.32,83.32,82.1093,82.52,44212,82.5002712611448,82.5002712611448,81.3014825139548,81.7081419163426,44651.2936707753,0.0,1.0
2024-09-03,82.01,83.14,81.62,82.9,67228,81.2031594590313,82.3220421585643,80.8169964034402,82.0844033551237,67895.9823328255,0.0,1.0
2024-09-04,82.01,82.43,81.61,81.61,39497,81.2031594590313,81.6190273650524,80.8070947866302,80.8070947866302,39889.4450853753,0.0,1.0
2024-09-05,82.72,83.35,82.3,82.37,46407,81.9061742525432,82.5299761115749,81.490306346522,81.5596176641922,46868.1033515713,0.0,1.0
2024-09-06,80.81,82.86,80.75,82.82,46750,80.014965441828,82.0447968878835,79.9555557409678,82.0051904206434,47214.511424698,0.0,1.0
2024-09-09,81.82,82.16,81.54,81.6,34400,81.0150287396407,81.3516837111816,80.73778346896,80.7971931698201,34741.8009199917,0.0,1.0
2024-09-10,82.535,82.535,81.52,82.16,40585,81.7229943415577,81.7229943415577,80.7179802353399,81.3516837111816,40988.2555330773,0.0,1.0
2024-09-11,83.47,83.47,80.86,82.36,59579,82.6487955132952,82.6487955132952,80.0644735258781,81.5497160473822,60170.9813084937,0.0,1.0
2024-09-12,84.51,84.51,83.42,83.42,38892,83.678563661538,83.678563661538,82.5992874292451,82.5992874292451,39278.4337610557,0.0,1.0
2024-09-13,85.26,85.51,84.65,84.65,51590,84.42118492229,84.6687253425407,83.8171862968784,83.8171862968784,52102.6020192549,0.0,1.0
2024-09-16,85.15,85.4229,84.83,85.24,30966,84.3122671373797,84.5824822601253,83.9954153994588,84.40138168867,31273.680444432,0.0,1.0
2024-09-17,85.75,86.5,85.52,85.82,43232,84.9063641459813,85.6489854067334,84.6786269593507,84.9756754636515,43661.5563189849,0.0,1.0
2024-09-18,85.55,87.1013,85.4207,85.85,44299,84.7083318097808,86.2443696255203,84.5803039044271,85.0053803140816,44739.1581091485,0.0,1.0
2024-09-19,87.47,87.62,87.02,87.24,281766,86.609442237306,86.7579664894564,86.1638694808548,86.3817050506754,284565.647616929,0.0,1.0
2024-09-20,87.08,87.1,86.5,87.02,47538,86.3866558590804,86.4064966160531,85.8112739068724,86.3271335881623,47919.542651967,0.165,1.0
2024-09-23,87.99,87.99,87.21,87.41,54306,87.2894103013376,87.2894103013376,86.5156207794028,86.7140283491297,54741.8629992369,0.0,1.0
2024-09-24,88.6,88.62,87.895,88.31,63229,87.8945533890046,87.9143941459773,87.1951667057174,87.6068624129006,63736.47949727,0.0,1.0
2024-09-25,88.2,88.45,88.0,88.45,53942,87.4977382495509,87.7457477117095,87.299330679824,87.7457477117095,54374.9415148387,0.0,1.0
2024-09-26,88.51,89.05,88.07,89.05,122512,87.8052699826275,88.3409704208901,87.3687733292284,88.3409704208901,123495.288177411,0.0,1.0
2024-09-27,88.73,89.09,88.44,88.92,67736,88.0235183093271,88.3806519348355,87.7358273332231,88.2120055005676,68279.6529318364,0.0,1.0
2024-09-30,88.44,88.6227,87.65,88.42,107466,87.7358273332231,87.9170726481686,86.952117432802,87.7159865762504,108328.528138253,0.0,1.0
2024-10-01,87.9,88.36,86.8904,88.36,45642,87.2001268949606,87.6564643053324,86.1985654829793,87.6564643053324,46008.3252497177,0.0,1.0
2024-10-02,87.22,87.45,86.61,86.98,62094,86.5255411578892,86.7537098630751,85.9203980702222,86.2874520742169,62592.3699236661,0.0,1.0
2024-10-03,86.16,86.6401,85.885,86.49,58738,85.4739810383368,85.9502584094661,85.2011706299623,85.8013535283861,59209.4344796003,0.0,1.0
2024-10-04,87.45,87.5999,86.57,87.09,48577,86.7537098630751,86.9024163365854,85.8807165562768,86.3965762375667,48966.8817241912,0.0,1.0
2024-10-07,85.92,86.72,85.59,86.72,39547,85.2358919546645,86.029522233572,84.9085194646152,86.029522233572,39864.4064381619,0.0,1.0
2024-10-08,86.68,86.84,86.22,86.22,103600,85.9898407196266,86.1485667754081,85.5335033092548,85.5335033092548,104431.499405608,0.0,1.0
2024-10-09,87.15,87.34,86.76,86.93,36341,86.4560985084848,86.6445856997253,86.0692037475174,86.2378501817852,36632.6749025019,0.0,1.0
2024-10-10,86.78,87.15,86.44,86.93,36932,86.0890445044901,86.4560985084848,85.7517516359544,86.2378501817852,37228.4183016207,0.0,1.0
2024-10-11,86.65,86.9236,86.07,86.07,28636,85.9600795841676,86.231501139554,85.3846976319597,85.3846976319597,28865.8341407238,0.0,1.0
2024-10-14,87.0315,87.072,86.5,86.79,84688,86.3385420234216,86.3787195562913,85.8112739068724,86.0989648829764,85367.7106338042,0.0,1.0
2024-10-15,87.21,87.71,86.95,86.95,69158,86.5156207794028,87.01163970372,86.2576909387579,86.2576909387579,69713.0659835234,0.0,1.0
2024-10-16,87.64,87.75,87.2196,87.28,49205,86.9421970543156,87.0513212176654,86.5251443427497,86.5850634288072,49599.9220873835,0.0,1.0
2024-10-17,87.57,87.9,87.3,87.9,57912,86.8727544049112,87.2001268949606,86.6049041857799,87.2001268949606,58376.8049573124,0.0,1.0
2024-10-18,87.93,88.18,87.57,87.76,49055,87.2298880304196,87.4778974925782,86.8727544049112,87.0612415961517,49448.7181789777,0.0,1.0
2024-10-21,87.16,87.71,86.83,87.71,57732,86.4660188869711,87.01163970372,86.1386463969218,87.01163970372,58195.3602672254,0.0,1.0
2024-10-22,86.61,86.89,86.1722,86.53,117055,85.9203980702222,86.1981686678399,85.4860839000901,85.8410350423315,117994.489989608,0.0,1.0
2024-10-23,85.33,86.2229,84.87,86.08,70192,84.6505896239702,85.5363802190159,84.1942522135984,85.394618010446,70755.3649254675,0.0,1.0
2024-10-24,87.8,87.85,86.93,86.93,58613,87.1009231100971,87.1505250025288,86.2378501817852,86.2378501817852,59083.4312225955,0.0,1.0
2024-10-25,88.04,88.77,87.8,88.04,59056,87.3390121937694,88.0631998232724,87.1009231100971,87.3390121937694,59529.9867654206,0.0,1.0
2024-10-28,88.34,89.1,88.34,88.62,38129,87.6366235483597,88.3905723133218,87.6366235483597,87.9143941459773,38435.025490699,0.0,1.0
2024-10-29,88.03,88.1336,87.527,87.75,35760,87.329091815283,87.4318669364015,86.8300967774199,87.0513212176654,36047.0117639434,0.0,1.0
2024-10-30,87.9,88.59,87.84,88.07,29934,87.2001268949606,87.8846330105183,87.1406046240425,87.3687733292284,30174.251961462,0.0,1.0
2024-10-31,86.62,87.9232,86.57,87.75,45708,85.9303184487086,87.2231421730489,85.8807165562768,87.0513212176654,46074.8549694162,0.0,1.0
2024-11-01,87.9204,88.696,87.805,88.12,145908,87.2203644670727,87.9897890224735,87.1058832993403,87.4183752216601,147079.065784493,0.0,1.0
2024-11-04,87.73,88.436,87.501,87.6,42971,87.0314804606927,87.7318591818286,86.8043037933554,86.9025155403702,43315.8876540384,0.0,1.0
2024-11-05,89.28,89.28,87.93,87.93,42110,88.569139126076,88.569139126076,87.2298880304196,87.2298880304196,42447.977219789,0.0,1.0
2024-11-06,92.2,92.22,90.6006,91.42,83316,91.4658896440883,91.485730401061,89.8792243089825,90.6921001221535,83984.6988849191,0.0,1.0
2024-11-07,93.27,93.65,92.3,92.3,301048,92.5273701421271,92.9043445246081,91.5650934289518,91.5650934289518,303464.228118334,0.0,1.0
2024-11-08,94.44,94.797,93.2,93.2,79803,93.6880544250293,94.0422119369918,92.4579274927227,92.4579274927227,80443.5033500552,0.0,1.0
2024-11-11,96.2,96.5254,95.51,95.81,84857,95.4340410386258,95.7568501545714,94.7495349230681,95.0471462776584,85538.0670372747,0.0,1.0
2024-11-12,94.98,95.98,94.6374,95.98,98543,94.2237548632919,95.2157927119262,93.8838826963497,95.2157927119262,99333.9116402201,0.0,1.0
2024-11-13,95.59,96.25,95.23,95.51,93240,94.8288979509588,95.4836429310575,94.4717643254504,94.7495349230681,93988.349465047,0.0,1.0
2024-11-14,94.25,95.9,94.17,95.52,81983,93.4995672337888,95.1364296840355,93.420204205898,94.7594553015544,82641.0001522195,0.0,1.0
2024-11-15,93.36,94.06,92.91,93.68,72118,92.6166535485042,93.3110800425482,92.1702365166187,92.9341056600672,72696.8231093979,0.0,1.0
2024-11-18,94.15,94.8499,93.5501,94.4,66836,93.4003634489253,94.0946907391845,92.8052399435296,93.6483729110839,67372.4294814016,0.0,1.0
2024-11-19,94.27,94.537,92.98,93.23,84686,93.5194079907615,93.7842820963468,92.2396791660231,92.4876886281817,85365.6945816921,0.0,1.0
2024-11-20,93.95,94.1,93.0789,94.1,48865,93.2019558791985,93.3507615564936,92.3377917092531,93.3507615564936,49257.1932283303,0.0,1.0
2024-11-21,94.29,94.405,93.4936,94.23,49054,93.5392487477341,93.6533331003271,92.7491898050817,93.4797264768161,49447.7101529217,0.0,1.0
2024-11-22,95.67,95.915,94.5,94.5,86870,94.9082609788496,95.151310251765,93.7475766959474,93.7475766959474,87567.2234880806,0.0,1.0
2024-11-25,97.06,97.82,96.87,96.87,67001,96.2871935884513,97.0411423534134,96.0987063972108,96.0987063972108,67538.753780648,0.0,1.0
2024-11-26,97.27,97.35,96.88,96.98,64337,96.4955215366645,96.5748845645553,96.1086267756971,96.2078305605606,64853.3723673609,0.0,1.0
2024-11-27,96.77,97.52,96.57,97.47,56864,95.9995026123474,96.7435309988231,95.8010950426205,96.6939291063914,57320.3936505838,0.0,1.0
2024-11-29,97.65,97.65,97.0,97.0,52057,96.8724959191456,96.8724959191456,96.2276713175333,96.2276713175333,52474.8123992059,0.0,1.0
2024-12-02,98.45,98.68,98.07,98.07,90315,97.6661261980531,97.894294903239,97.289151815572,97.289151815572,91039.8732511339,0.0,1.0
2024-12-03,98.41,98.44,97.9,98.21,97328,97.6264446841077,97.6562058195668,97.1205053813042,97.4280371143808,98109.1599821332,0.0,1.0
2024-12-04,99.32,99.42,98.5,98.5,68816,98.529199126365,98.6284029112284,97.7157280904848,97.7157280904848,69368.3210723582,0.0,1.0
2024-12-05,99.82,100.28,99.33,99.33,75680,99.0252180506822,99.481555461054,98.5391195048513,98.5391195048513,76287.4119210077,0.0,1.0
2024-12-06,101.69,101.73,100.56,100.56,73913,100.880328827628,100.920010341574,99.7593260586716,99.7593260586716,74506.2298799877,0.0,1.0
2024-12-09,101.28,102.755,101.12,102.14,149041,100.473593309688,101.936849136424,100.314867253907,101.326745859514,150237.211418062,0.0,1.0
2024-12-10,101.4,102.35,101.09,101.32,132199,100.592637851524,101.535073807727,100.285106118448,100.513274823634,133260.036582259,0.0,1.0
2024-12-11,103.11,103.23,102.3,102.38,203903,102.289022572689,102.408067114525,101.485471915295,101.564834943186,205539.536904457,0.0,1.0
2024-12-12,102.3,103.1339,102.2,102.97,96449,101.485471915295,102.312732277272,101.386268130432,102.15013727388,97223.1050788756,0.0,1.0
2024-12-13,102.5,102.565,101.83,102.41,56893,101.683879485022,101.748361945183,101.019214126437,101.594596078645,57349.6264062091,0.0,1.0
2024-12-16,103.89,104.01,102.91,102.92,148699,103.062812094624,103.18185663646,102.090615002962,102.100535381449,149892.466506897,0.0,1.0
2024-12-17,104.24,104.38,103.48,104.29,152656,103.410025341646,103.548910640455,102.656076576684,103.459627234078,153881.225610642,0.0,1.0
2024-12-18,99.04,104.41,98.92,103.64,200162,98.2514285287474,103.578671775914,98.1323839869112,102.814802632465,201768.511428815,0.0,1.0
2024-12-19,99.08,100.825,98.6809,100.8,136038,98.2911100426927,100.02221608856,97.8951877373028,99.9974151423438,137129.848611391,0.0,1.0
2024-12-20,99.31,100.825,97.9,97.9,84577,98.6899092578437,100.195449611541,97.2887132850962,97.2887132850962,85108.4161811856,0.172,1.0
2024-12-23,99.72,99.8,98.4767,99.64,115712,99.0973492215505,99.1768497022737,97.86181237551,99.0178487408272,116439.044340156,0.0,1.0
2024-12-24,101.88,101.99,100.14,100.14,61458,101.243862201079,101.353175362073,99.5147267453476,99.5147267453476,61844.1543405806,0.0,1.0
2024-12-26,101.6626,101.96,101.06,101.71,43742,101.027819644713,101.323362681802,100.428982273665,101.074923679542,44016.8407557306,0.0,1.0
2024-12-27,99.85,100.99,99.3336,100.99,76010,99.2265375027258,100.359419353032,98.7133618996571,100.359419353032,76487.5878067549,0.0,1.0
2024-12-30,98.33,98.89,97.56,98.46,122687,97.7160283689837,98.2725317340466,96.9508362420223,97.845216650159,123457.869823015,0.0,1.0
2024-12-31,97.46,99.06,97.41,98.99,75486,96.8514606411182,98.4414702555835,96.8017728406662,98.3719073349507,75960.2953977201,0.0,1.0
2025-01-02,96.31,97.97,95.77,97.56,78392,95.7086412307213,97.358276205729,95.1720129858392,96.9508362420223,78884.5544447722,0.0,1.0
2025-01-03,98.54,98.54,96.6282,96.82,120052,97.9247171308823,97.9247171308823,96.0248543927981,96.2154567953321,120806.31352949,0.0,1.0
2025-01-06,98.91,99.84,98.45,99.52,139498,98.2924068542274,99.2165999426354,97.8352790900686,98.8985980197423,140374.497090734,0.0,1.0
2025-01-07,97.03,99.1462,96.59,99.0,78019,96.4241455572307,98.5271320235628,95.9868929132527,98.3818448950411,78509.210802463,0.0,1.0
2025-01-08,97.18,97.437,96.27,96.94,61104,96.5732089585868,96.8286042529103,95.6688909903596,96.334707516417,61487.9300795152,0.0,1.0
2025-01-10,96.38,96.91,95.6,96.63,65981,95.7782041513541,96.3048948361458,95.0030744643023,96.0266431536143,66395.5733597882,0.0,1.0
2025-01-13,96.71,96.73,95.02,95.4,54324,96.1061436343376,96.1260187545184,94.4266959790586,94.8043232624941,54665.3298252093,0.0,1.0
2025-01-14,96.58,98.3231,96.28,97.76,61944,95.9769553531623,97.7091714525213,95.67882855045,97.1495874438305,62333.2079871284,0.0,1.0
2025-01-15,99.18,99.305,98.3968,98.81,73133,98.5607209766684,98.6849404777985,97.7824112703877,98.1930312533233,73592.51097318,0.0,1.0
2025-01-16,98.6,99.2,98.32,99.2,59399,97.9843424914247,98.5805960968492,97.7060908088933,98.5805960968492,59772.2171837053,0.0,1.0
2025-01-17,100.0,100.6,99.9163,99.98,85210,99.3756009040819,99.9718545095064,99.2924235261252,99.3557257839011,85745.3934615654,0.0,1.0
2025-01-21,101.0,101.1,99.6301,101.1,76677,100.369356913123,100.468732514027,99.0080105563377,100.468732514027,77158.7787167285,0.0,1.0
2025-01-22,100.62,101.1909,100.47,100.85,57369,99.9917296296872,100.559064935249,99.8426662283311,100.220293511767,57729.4622403069,0.0,1.0
2025-01-23,101.07,101.08,100.075,100.33,91987,100.438919833756,100.448857393846,99.45013260476,99.7035403870654,92564.974866201,0.0,1.0
2025-01-24,100.65,101.18,100.36,101.17,55638,100.021542309958,100.54823299475,99.7333530673366,100.53829543466,55987.58598069,0.0,1.0
2025-01-27,101.0,101.0,98.79,99.0,71019,100.369356913123,100.369356913123,98.1731561331425,98.3818448950411,71465.22823902,0.0,1.0
2025-01-28,101.31,101.495,100.2,100.7,50801,100.677421275925,100.861266137598,99.5743521058901,100.07123011041,51120.194029351,0.0,1.0
2025-01-29,100.81,101.5099,100.55,101.26,76609,100.180543271405,100.876073102133,99.9221667090544,100.627733475473,77090.3514575409,0.0,1.0
2025-01-30,101.84,102.43,101.08,102.07,67437,101.204111960717,101.790428006051,100.448857393846,101.432675842796,67860.7217329843,0.0,1.0
2025-01-31,101.28,103.03,101.136,102.06,133128,100.647608595654,102.386681611476,100.504507730352,101.422738282706,133964.472958001,0.0,1.0
2025-02-03,99.79,100.35,98.252,99.06,140755,99.1669121421833,99.7234155072462,97.6385154002785,98.4414702555835,141639.395102484,0.0,1.0
2025-02-04,101.25,101.28,99.97,99.97,78034,100.617795915383,100.647608595654,99.3457882238107,99.3457882238107,78524.3050508132,0.0,1.0
2025-02-05,100.07,100.53,99.9,100.53,69091,99.4451638247148,99.9022915888735,99.2762253031778,99.9022915888735,69525.1141844034,0.0,1.0
2025-02-06,100.45,100.53,99.85,100.4,71623,99.8227911081503,99.9022915888735,99.2265375027258,99.7731033076982,72073.023305923,0.0,1.0
2025-02-07,98.24,100.3073,98.1601,99.74,92671,97.6265903281701,99.6809821256601,97.5471892230477,99.1172243417313,93253.272590972,0.0,1.0
2025-02-10,98.54,99.0375,98.2,98.61,80870,97.9247171308823,98.4191107453801,97.5868400878084,97.9942800515152,81378.1242722309,0.0,1.0
2025-02-11,97.49,98.235,97.22,97.96,115700,96.8812733213894,97.6216215481248,96.6129591989484,97.3483386456386,116426.968941475,0.0,1.0
2025-02-12,97.24,97.88,96.5,96.6,252079,96.6328343191292,97.2688381649154,95.897454872439,95.9968304733431,253662.868658584,0.0,1.0
2025-02-13,98.98,99.08,97.91,98.01,98195,98.3619697748603,98.4613453757643,97.2986508451866,97.3980264460907,98811.9811167517,0.0,1.0
2025-02-14,99.1,99.52,98.7379,99.52,59116,98.4812204959452,98.8985980197423,98.1213814450715,98.8985980197423,59487.4390314975,0.0,1.0
2025-02-18,98.92,99.185,98.18,99.18,119291,98.3023444143178,98.5656897567136,97.5669649676276,98.5607209766684,120040.531996522,0.0,1.0
2025-02-19,98.68,98.74,98.1341,98.46,87610,98.063842972148,98.1234683326905,97.5213515668126,97.845216650159,88160.473197603,0.0,1.0
2025-02-20,97.57,98.29,96.94,98.29,68940,96.9607738021127,97.6762781286221,96.334707516417,97.6762781286221,69373.1654176778,0.0,1.0
2025-02-21,94.93,98.02,94.56,98.02,132703,94.337257938245,97.4079640061811,93.9695682148999,97.4079640061811,133536.802588078,0.0,1.0
2025-02-24,94.23,95.23,93.89,95.23,107063,93.6416287319164,94.6353847409572,93.3037516888425,94.6353847409572,107735.70074141,0.0,1.0
2025-02-25,93.52,94.37,92.17,94.14,116124,92.9360619654974,93.7807545731821,91.5944913532923,93.5521906911027,116853.633028175,0.0,1.0
2025-02-26,93.27,94.78,93.0,94.16,121836,92.6876229632372,94.1881945368888,92.4193088407962,93.5720658112835,122601.522799945,0.0,1.0
2025-02-27,91.53,93.88,91.505,93.67,63314,90.9584875075062,93.2938141287521,90.9336436072801,93.0851253668535,63711.8160031164,0.0,1.0
2025-02-28,92.96,93.06,91.147,91.47,108076,92.3795586004345,92.4789342013386,90.5778789560435,90.8988621469637,108755.065646663,0.0,1.0
2025-03-03,90.98,93.98,89.967,93.6,173022,90.4119217025337,93.3931897296562,89.4052468653754,93.0155624462207,174109.135870285,0.0,1.0
2025-03-04,89.28,90.8665,87.83,89.25,183688,88.7225364871643,90.2991303955076,87.2815902740551,88.6927238068931,184842.152730525,0.0,1.0
2025-03-05,90.73,90.8949,89.075,89.39,140220,90.1634827002735,90.3273530661643,88.518816505311,88.8318496481588,141101.033577992,0.0,1.0
2025-03-06,88.27,90.06,87.99,89.42,111833,87.7188429180331,89.4976661742162,87.4405912355017,88.86166232843,112535.671716785,0.0,1.0
2025-03-07,88.07,88.311,85.52,87.85,102008,87.5200917162249,87.7595869144038,84.9860138931708,87.3014653942359,102648.939047381,0.0,1.0
2025-03-10,84.75,86.84,83.96,86.69,156963,84.2208217662094,86.2977718251047,83.4357545190672,86.1487084237486,157949.233586524,0.0,1.0
2025-03-11,84.36,85.5146,83.359,84.76,434017,83.8332569226835,84.980647610722,82.8385071576336,84.2307593262998,436744.025748248,0.0,1.0
2025-03-12,84.93,85.86,83.9245,85.85,103776,84.3996978478368,85.3238909362447,83.4004761807462,85.3139533761543,104428.047786262,0.0,1.0
2025-03-13,82.77,84.8,82.2632,84.8,293566,82.2531848683086,84.2705095666614,81.7495493229267,84.2705095666614,295410.540745663,0.0,1.0
2025-03-14,84.59,84.61,83.3604,83.92,80654,84.0618208047629,84.0816959249437,82.8398984160463,83.3960042787055,81160.7670959875,0.0,1.0
2025-03-17,84.72,85.15,83.9319,84.37,92487,84.1910090859382,84.6183241698257,83.4078299752131,83.8431944827739,93068.1164778758,0.0,1.0
2025-03-18,83.01,83.75,82.6521,83.72,132547,82.4916863104784,83.2270657571686,82.1360210348427,83.1972530768974,133379.822405235,0.0,1.0
2025-03-19,84.75,85.24,83.51,83.51,103386,84.2208217662094,84.7077622106394,82.9885643149988,82.9885643149988,104035.597329156,0.0,1.0
2025-03-20,84.62,85.6569,84.07,84.07,103584,84.0916334850341,85.1220590908085,83.5450676800616,83.5450676800616,104234.841407379,0.0,1.0
2025-03-21,84.76,84.8305,82.9,83.32,79497,84.4394480881984,84.5096814658555,82.5864823797976,83.004893991372,79798.7892218561,0.21,1.0
2025-03-24,88.03,88.13,86.11,86.11,118877,87.6970813497417,87.7967031620213,85.7843425539731,85.7843425539731,119328.28492052,0.0,1.0
2025-03-25,88.63,88.6899,87.86,88.38,119673,88.2948122234193,88.3544856889748,87.5277242688663,88.0457576927203,120127.30672286,0.0,1.0
2025-03-26,87.3,88.6807,86.92,88.53,87081,86.9698421201005,88.3453204822451,86.591279233438,88.1951904111397,87411.5798612331,0.0,1.0
2025-03-27,87.29,88.63,86.88,87.09,90830,86.9598799388725,88.2948122234193,86.5514305085261,86.7606363143133,91174.8119428556,0.0,1.0
2025-03-28,84.6,87.17,84.33,86.91,131414,84.280053188551,86.840333764137,84.011074295396,86.58131705221,131912.87830737,0.0,1.0
2025-03-31,84.51,84.8199,82.17,82.85,133135,84.1903935574993,84.4991215537539,81.8592431501564,82.5366714736578,133640.411626248,0.0,1.0
2025-04-01,85.43,86.14,84.02,84.33,624195,85.1069142304718,85.814229097657,83.7022466773293,84.011074295396,626564.590340974,0.0,1.0
2025-04-02,87.16,87.65,83.7976,83.84,62952,86.830371582909,87.3185184630791,83.4806877668194,83.522927415226,63190.9805287531,0.0,1.0
2025-04-03,81.45,83.31,81.065,82.49,90666,81.1419661017433,82.994931810144,80.7584221244667,82.1780329494512,91010.1893604639,0.0,1.0
2025-04-04,78.26,80.63,77.1615,78.63,331630,77.9640302900237,80.3250672410504,76.8696846821321,78.3326309954582,332888.945112949,0.0,1.0
2025-04-07,77.36,81.0,74.0,74.75,330182,77.0674339795072,80.693667946485,73.7201410869122,74.4673046790093,331435.448165979,0.0,1.0
2025-04-08,75.33,80.67,74.41,80.4,190471,75.0451111902311,80.3649159659623,74.1285905172586,80.0959370728073,191194.072504323,0.0,1.0
2025-04-09,83.78,84.04,75.09,75.09,180064,83.4631543278582,83.7221710397852,74.80601884076,74.80601884076,180747.565096095,0.0,1.0
2025-04-10,80.34,81.6,78.006,81.53,129342,80.0361639854396,81.2913988201627,77.7109908868334,81.2216635515669,129833.012510325,0.0,1.0
2025-04-11,81.08,81.235,78.9253,80.18,109020,80.7733653963087,80.9277792053421,78.6268142071199,79.8767690857922,109433.865441045,0.0,1.0
2025-04-14,81.34,82.4332,80.25,82.36,155305,81.0323821082357,82.1214477600764,79.9465043543879,82.0485245934877,155894.574136135,0.0,1.0
2025-04-15,80.84,81.9,80.4113,81.27,107857,80.5342730468376,81.5902642570015,80.1071943375949,80.9626468396399,108266.450420792,0.0,1.0
2025-04-16,78.96,80.66,77.88,79.98,113091,78.6613829759809,80.3549537847343,77.5854674033611,79.677525461233,113520.319910046,0.0,1.0
2025-04-17,79.54,79.95,78.795,79.33,149282,79.2391894872027,79.6476389175491,78.4970069857196,79.0299836814155,149848.709418181,0.0,1.0
2025-04-21,77.31,78.27,76.36,78.27,112427,77.0176230733673,77.9739924712516,76.071215856711,77.9739924712516,112853.799210607,0.0,1.0
2025-04-22,79.84,80.5845,78.21,78.21,141332,79.5380549240415,80.2797393164632,77.9142193838838,77.9142193838838,141868.529357125,0.0,1.0
2025-04-23,81.74,83.61,81.48,82.82,129981,81.4308693573541,83.2937972469828,81.1718526454271,82.5067849299739,130474.438303912,0.0,1.0
2025-04-24,83.28,83.3,81.54,81.73,73722,82.9650452664601,82.984969628916,81.2316257327949,81.4209071761262,74001.8659699571,0.0,1.0
2025-04-25,84.68,84.7199,83.0701,83.31,101658,84.3597506383747,84.3994997414742,82.7559390824852,82.994931810144,102043.917565637,0.0,1.0
2025-04-28,84.67,85.54,83.57,84.91,50502,84.3497884571467,85.2164982239793,83.253948522071,84.5888808066178,50693.7174142694,0.0,1.0
2025-04-29,85.29,85.34,84.0,84.09,93114,84.9674436932803,85.0172545994201,83.6823223148733,83.771981945925,93467.4825415287,0.0,1.0
2025-04-30,84.52,84.65,82.21,83.27,71964,84.2003557387273,84.3298640946908,81.8990918750683,82.9550830852322,72237.1921904179,0.0,1.0
2025-05-01,85.1,86.14,85.02,85.09,80308,84.778162249949,85.814229097657,84.6984648001254,84.7682000687211,80612.8679677072,0.0,1.0
2025-05-02,86.51,87.0,85.54,86.08,114034,86.1828298030916,86.6709766832617,85.2164982239793,85.7544560102892,114466.899758798,0.0,1.0
2025-05-05,85.56,86.1863,85.392,85.7,55574,85.2364225864353,85.8603539967425,85.0690579418055,85.3758931236267,55784.9719135996,0.0,1.0
2025-05-06,84.88,85.526,84.49,84.49,98128,84.5589942629339,85.2025511702602,84.1704691950434,84.1704691950434,98500.5168592814,0.0,1.0
2025-05-07,85.66,86.02,84.935,85.12,937980,85.3360443987149,85.6946829229215,84.6137862596877,84.798086612405,941540.791656497,0.0,1.0
2025-05-08,86.93,87.8,86.175,86.64,331475,86.6012414146659,87.4679511814985,85.8490967319549,86.3123381590551,332733.356696665,0.0,1.0
2025-05-09,87.37,88.0,87.0001,87.25,68494,87.0395773886962,87.6671948060578,86.671076305074,86.9200312139607,68754.019258108,0.0,1.0
2025-05-12,92.0,92.13,91.13,92.13,161626,91.6520672972422,91.7815756532057,90.7853575304096,91.7815756532057,162239.57013185,0.0,1.0
2025-05-13,93.1,93.53,92.54,92.54,291836,92.7479072323179,93.1762810251203,92.1900250835521,92.1900250835521,292943.87777337,0.0,1.0
2025-05-14,93.41,93.89,93.1,93.43,122262,93.0567348503847,93.5349195493269,92.7479072323179,93.0766592128407,122726.135172932,0.0,1.0
2025-05-15,93.18,93.33,92.26,92.53,351806,92.8276046821416,92.977037400561,91.9110840091692,92.1800629023242,353141.537932052,0.0,1.0
2025-05-16,93.98,94.03,93.2,93.54,89054,93.6245791803785,93.6743900865183,92.8475290445976,93.1862432063482,89392.0698311027,0.0,1.0
2025-05-19,93.61,93.795,92.27,92.27,104991,93.255978474944,93.4402788276612,91.9210461903972,91.9210461903972,105389.570413876,0.0,1.0
2025-05-20,93.22,94.0,92.82,93.55,158720,92.8674534070535,93.6445035428344,92.468966157935,93.1962053875762,159322.53827557,0.0,1.0
2025-05-21,91.22,92.685,90.9528,92.54,54092,90.8750171614613,92.3344767113576,90.6088276790501,92.1900250835521,54297.3458946707,0.0,1.0
2025-05-22,91.69,92.42,90.99,90.99,113324,91.3432396791754,92.0704789088166,90.6458869932181,90.6458869932181,113754.20443259,0.0,1.0
2025-05-23,90.98,91.36,90.1,90.21,65378,90.6359248119902,91.0144876986527,89.7592528639296,89.8688368574372,65626.1901926677,0.0,1.0
2025-05-27,93.67,93.7,92.11,92.13,79198,93.3157515623117,93.3456381059956,91.7616512907498,91.7815756532057,79498.6541478617,0.0,1.0
2025-05-28,92.88,94.0,92.725,93.76,146363,92.5287392453028,93.6445035428344,92.3743254362694,93.4054111933634,146918.628210857,0.0,1.0
2025-05-29,92.85,93.88,92.49,93.88,112341,92.4988527016189,93.5249573680989,92.1402141774123,93.5249573680989,112767.472734475,0.0,1.0
2025-05-30,92.38,93.07,91.75,92.39,84657,92.0306301839047,92.7180206886341,91.4030127665432,92.0405923651327,84978.3777897867,0.0,1.0
2025-06-02,92.41,92.44,90.84,92.11,141232,92.0605167275886,92.0904032712725,90.4964542747987,91.7616512907498,141768.149733715,0.0,1.0
2025-06-03,92.93,93.72,92.52,92.55,131919,92.5785501514426,93.3655624684515,92.1701007210962,92.1999872647801,132419.795405588,0.0,1.0
2025-06-04,92.67,93.15,92.18,92.97,53811,92.3195334395156,92.7977181384578,91.8313865593455,92.6183988763544,54015.27915289,0.0,1.0
2025-06-05,90.57,93.0,89.96,92.54,163742,90.2274753816438,92.6482854200383,89.6197823267381,92.1900250835521,164363.602963196,0.0,1.0
2025-06-06,91.79,92.15,91.5299,91.96,112084,91.442861491455,91.8015000156616,91.1837451577158,91.6122185723304,112509.497102312,0.0,1.0
2025-06-09,92.68,92.8099,91.357,91.69,93717,92.3294956207436,92.4589043548948,91.0114990442843,91.3432396791754,94072.771670688,0.0,1.0
2025-06-10,93.7,93.7,92.72,92.95,70124,93.3456381059956,93.3456381059956,92.3693443456554,92.5984745138985,70390.2071196829,0.0,1.0
2025-06-11,92.9,94.19,92.58,94.13,270251,92.5486636077587,93.8337849861657,92.229873808464,93.7740118987979,271276.936060428,0.0,1.0
2025-06-12,92.41,92.8,92.24,92.24,114644,92.0605167275886,92.4490417954791,91.8911596467133,91.8911596467133,115079.215461596,0.0,1.0
2025-06-13,91.42,92.42,91.02,91.23,127012,91.0742607860205,92.0704789088166,90.675773536902,90.8849793426892,127494.167284883,0.0,1.0
2025-06-16,92.59,92.66,92.001,92.05,72090,92.2398359896919,92.3095712582876,91.653063515365,91.701878203382,72363.6705159139,0.0,1.0
2025-06-17,91.12,92.29,90.925,92.01,119818,90.7753953491817,91.9409705528531,90.5811328152364,91.6620294784702,120272.857176803,0.0,1.0
2025-06-18,91.18,92.09,91.14,91.22,98713,90.8351684365494,91.7417269282939,90.7953197116376,90.8750171614613,99087.737656227,0.0,1.0
2025-06-20,90.93,91.93,90.67,91.77,128347,90.7803764397956,91.7787309590939,90.5208042647781,91.6189942360062,128558.54059759,0.195,1.0
2025-06-23,92.61,92.79,90.75,91.05,160564,92.4576120322168,92.6373158456905,90.6006726263219,90.9001789821114,160828.640424096,0.0,1.0
2025-06-24,93.24,93.72,93.03,93.72,82101,93.0865753793747,93.5657855486379,92.8769209303221,93.5657855486379,82236.3182746988,0.0,1.0
2025-06-25,92.17,93.6,91.9,93.49,87337,92.0183360437255,93.4459830063221,91.748780323515,93.3361640091993,87480.9482120482,0.0,1.0
2025-06-26,93.2,93.31,92.18,92.29,130743,93.0466411986028,93.1564601957256,92.0283195889185,92.1381385860413,130958.48966747,0.0,1.0
2025-06-27,94.56,94.57,93.24,93.73,73145,94.4044033448485,94.4143868900415,93.0865753793747,93.5757690938309,73265.557060241,0.0,1.0
2025-06-30,94.07,94.695,93.835,94.46,99587,93.9152096303923,94.5391812049538,93.6805963183572,94.3045678929187,99751.138573494,0.0,1.0
2025-07-01,94.5,94.96,93.2,93.2,118824,94.3445020736906,94.8037451525678,93.0466411986028,93.0466411986028,119019.844857831,0.0,1.0
2025-07-02,95.29,95.42,94.49,94.99,221906,95.1332021439363,95.262988231445,94.3345185284976,94.8336957881468,222271.74386506,0.0,1.0
2025-07-03,95.93,96.06,95.52,95.94,52372,95.7721490362872,95.901935123796,95.3628236833749,95.7821325814802,52458.3191518072,0.0,1.0
2025-07-07,94.61,95.008,93.94,94.54,144241,94.4543210708134,94.8516661694941,93.7854235428835,94.3844362544625,144478.736973494,0.0,1.0
2025-07-08,94.36,94.9381,94.23,94.84,66080,94.2047324409888,94.7818811885952,94.0749463534801,94.683942610252,66188.9125783133,0.0,1.0
2025-07-09,94.97,95.085,94.48,94.85,74323,94.8137286977608,94.9285394674801,94.3245349833046,94.693926155445,74445.4986313253,0.0,1.0
2025-07-10,95.97,96.18,95.19,95.2,66330,95.8120832170591,96.0217376661118,95.0333666920064,95.0433502371994,66439.324626506,0.0,1.0
2025-07-11,95.844,96.0763,95.2727,95.66,61760,95.6862905476275,95.9182083024605,95.1159306107524,95.5025933160766,61861.7923855422,0.0,1.0
2025-07-14,96.18,96.185,95.61,95.88,49074,96.0217376661118,96.0267294387083,95.4526755901117,95.7222313103223,49154.8834120482,0.0,1.0
2025-07-15,94.74,96.32,94.74,96.28,88837,94.5841071583222,96.1615072988135,94.5841071583222,96.1215731180416,88983.4205012048,0.0,1.0
2025-07-16,94.97,95.22,94.0301,95.05,106719,94.8137286977608,95.0633173275854,93.8753752850723,94.8935970593047,106894.893484337,0.0,1.0
2025-07-17,95.36,95.52,94.95,95.01,88589,95.2030869602871,95.3628236833749,94.7937616073748,94.8536628785327,88735.0117493976,0.0,1.0
2025-07-18,96.09,96.2,95.5601,95.92,76338,95.9318857593749,96.0417047564977,95.4028576995987,95.7621654910942,76463.8197397591,0.0,1.0
2025-07-21,96.54,96.89,96.3701,96.48,84516,96.3811452930592,96.7305693748136,96.2115248602304,96.3212440219013,84655.2986602409,0.0,1.0
2025-07-22,97.65,97.8,96.69,96.96,79532,97.4893188094803,97.639071987375,96.5308984709539,96.8004541911644,79663.0840674699,0.0,1.0
2025-07-23,98.28,98.29,97.846,97.94,57673,98.1182821566382,98.1282657018312,97.6849962952627,97.7788416200768,57768.0562216868,0.0,1.0
2025-07-24,96.52,97.39,96.36,96.97,83573,96.3611782026732,97.2297466344627,96.2014414795855,96.8104377363574,83710.7444144578,0.0,1.0
2025-07-25,97.32,97.39,96.6657,96.91,67719,97.1598618181118,97.2297466344627,96.506638456135,96.7505364651995,67830.6139662651,0.0,1.0
2025-07-28,97.88,98.325,97.35,97.73,44464,97.7189403489189,98.1632081100067,97.1898124536908,97.5691871710242,44537.2852433735,0.0,1.0
2025-07-29,97.08,97.93,96.8,97.93,92832,96.9202567334802,97.7688580748838,96.6407174680767,97.7688580748838,92985.0050313253,0.0,1.0
2025-07-30,96.45,97.32,95.96,97.32,68656,96.2912933863223,97.1598618181118,95.8020996718661,97.1598618181118,68769.1583228916,0.0,1.0
2025-07-31,95.94,97.08,95.7501,97.01,90549,95.7821325814802,96.9202567334802,95.5925450582654,96.8503719171294,90698.2422072289,0.0,1.0
2025-08-01,93.41,93.86,92.84,93.69,95199,93.2562956476554,93.7055551813397,92.6872335716554,93.535834913059,95355.9063036145,0.0,1.0
2025-08-04,94.36,94.5,93.76,94.17,108465,94.2047324409888,94.3445020736906,93.6057197294099,94.0150450823222,108643.771228916,0.0,1.0
2025-08-05,94.51,95.0,94.2,94.57,84133,94.3544856188836,94.8436793333398,94.0449957179011,94.4143868900415,84271.6674024096,0.0,1.0
2025-08-06,96.31,96.35,94.73,94.86,70774,96.1515237536205,96.1914579343925,94.5741236131292,94.703909700638,70890.6491951808,0.0,1.0
2025-08-07,96.38,97.1066,95.64,96.66,194719,96.2214085699714,96.9468129636936,95.4826262256907,96.5009478353749,195039.934448193,0.0,1.0
2025-08-08,96.31,96.75,96.23,96.47,81227,96.1515237536205,96.5907997421118,96.0716553920767,96.3112604767083,81360.8777542169,0.0,1.0
2025-08-11,96.49,97.005,96.35,96.5,78636,96.3312275670942,96.8453801445329,96.1914579343925,96.3412111122872,78765.607286747,0.0,1.0
2025-08-12,97.86,97.87,96.68,97.21,62303,97.6989732585329,97.7089568037259,96.5209149257609,97.050042820989,62405.6873542169,0.0,1.0
2025-08-13,99.24,99.425,97.82,97.82,205792,99.0767024951646,99.2613980812348,97.659039077761,97.659039077761,206131.184886747,0.0,1.0
2025-08-14,99.15,99.27,98.53,98.69,196620,98.9868505884278,99.1066531307435,98.3678707864628,98.5276075095505,196944.067662651,0.0,1.0
2025-08-15,98.94,99.6,98.71,99.59,88650,98.7771961393751,99.436110122112,98.5475745999365,99.426126576919,88796.1122891566,0.0,1.0
2025-08-18,99.32,99.4675,98.88,98.88,93371,99.1565708567085,99.303828148305,98.7172948682172,98.7172948682172,93524.8934072289,0.0,1.0
2025-08-19,99.15,100.1,98.92,99.45,83375,98.9868505884278,99.9352873817611,98.7572290489891,99.2863569442172,83512.4180722891,0.0,1.0
2025-08-20,98.1057,99.21,97.44,99.21,63872,97.9442689639245,99.0467518595856,97.2796643604276,99.0467518595856,63977.2733686747,0.0,1.0
2025-08-21,97.57,97.75,97.01,97.69,65888,97.4094504479364,97.5891542614101,96.8503719171294,97.5292529902522,65996.5961253012,0.0,1.0
2025-08-22,100.73,100.74,97.7701,97.98,90268,100.564250728919,100.574234274112,97.609221187248,97.8187758008487,90416.7790650603,0.0,1.0
2025-08-25,100.49,100.81,100.1099,100.25,116394,100.324645644287,100.644119090463,99.9451710915022,100.085040559656,116585.839749398,0.0,1.0
2025-08-26,100.86,100.905,100.22,100.22,80158,100.694036816428,100.738962769796,100.055089924077,100.055089924077,80290.1158361445,0.0,1.0
2025-08-27,101.03,101.31,100.84,100.89,62911,100.863757084709,101.143296350112,100.674069726042,100.723987452007,63014.6894554214,0.0,1.0
2025-08-28,101.22,101.37,100.62,101.37,70963,101.053444443375,101.20319762127,100.454431731796,101.20319762127,71079.9607036146,0.0,1.0
2025-08-29,100.13,101.37,99.89,101.14,50140,99.9652380173401,101.20319762127,99.7256329327085,100.973576081831,50222.6403855422,0.0,1.0
2025-09-02,99.31,99.36,98.53,98.61,60647,99.1465873115155,99.1965050374804,98.3678707864628,98.4477391480067,60746.9579469879,0.0,1.0
2025-09-03,99.62,100.13,99.4001,99.45,76333,99.456077212498,99.9652380173401,99.2365390537042,99.2863569442172,76458.8114987951,0.0,1.0
2025-09-04,101.58,101.65,100.34,100.34,55837,101.412852070323,101.482736886674,100.174892466393,100.174892466393,55929.0301397588,0.0,1.0
2025-09-05,101.71,102.83,101.23,102.1,73779,101.542638157831,102.660795219446,101.063427988568,101.931996420358,73900.6020144581,0.0,1.0
2025-09-08,101.96,102.22,101.5601,102.22,44588,101.792226787656,102.051798962674,101.392984815389,102.051798962674,44661.4896192771,0.0,1.0
2025-09-09,101.8,102.04,101.1,102.04,55039,101.632490064568,101.8720951492,100.933641901059,101.8720951492,55129.7148819279,0.0,1.0
2025-09-10,100.54,101.88,100.2799,101.88,110970,100.374563370252,101.712358426112,100.114891359783,101.712358426112,111152.899951808,0.0,1.0
2025-09-11,102.5,102.51,100.87,100.87,73408,102.331338228077,102.34132177327,100.704020361621,100.704020361621,73528.9905349398,0.0,1.0
2025-09-12,102.66,102.7905,102.21,102.27,61789,102.491074951165,102.621360215933,102.041815417481,102.101716688638,61890.8401831324,0.0,1.0
2025-09-15,103.6,104.27,103.18,104.16,78488,103.429528199305,104.098425727235,103.0102193012,103.988606730112,78617.3633542171,0.0,1.0
2025-09-16,104.11,104.23,103.635,103.82,59702,103.938689004147,104.058491546463,103.464470607481,103.649166193551,59800.4004048195,0.0,1.0
2025-09-17,104.04,104.75,102.8501,103.95,147717,103.868804187797,104.577635896498,102.680862145283,103.77895228106,147960.466091566,0.0,1.0
2025-09-18,103.79,104.5595,103.7319,104.38,160007,103.619215557972,104.387449360572,103.561211160401,104.208244724358,160270.722380723,0.0,1.0
2025-09-19,103.75,104.34,103.57,104.07,75385,103.75,104.34,103.57,104.07,75385,0.171,1.0
2025-09-22,103.48,104.12,103.4,103.63,106285,103.48,104.12,103.4,103.63,106285,0.0,1.0
2025-09-23,102.54,103.79,102.41,103.75,79758,102.54,103.79,102.41,103.75,79758,0.0,1.0
2025-09-24,103.14,103.4,102.62,102.95,82160,103.14,103.4,102.62,102.95,82160,0.0,1.0
2025-09-25,101.68,102.42,101.19,102.42,76771,101.68,102.42,101.19,102.42,76771,0.0,1.0
2025-09-26,103.14,103.14,101.8,101.98,84629,103.14,103.14,101.8,101.98,84629,0.0,1.0
2025-09-29,103.63,103.66,102.94,103.59,68858,103.63,103.66,102.94,103.59,68858,0.0,1.0
2025-09-30,102.87,103.35,102.09,103.35,53231,102.87,103.35,102.09,103.35,53231,0.0,1.0
2025-10-01,103.41,103.745,102.38,102.38,134958,103.41,103.745,102.38,102.38,134958,0.0,1.0
2025-10-02,102.81,103.92,102.75,103.92,91975,102.81,103.92,102.75,103.92,91975,0.0,1.0
2025-10-03,102.22,103.38,101.88,103.38,65996,102.22,103.38,101.88,103.38,65996,0.0,1.0
2025-10-06,102.72,103.0,101.84,103.0,62089,102.72,103.0,101.84,103.0,62089,0.0,1.0
2025-10-07,100.94,102.45,100.9251,102.45,54518,100.94,102.45,100.9251,102.45,54518,0.0,1.0
2025-10-08,101.42,101.645,100.7024,101.4,60414,101.42,101.645,100.7024,101.4,60414,0.0,1.0
2025-10-09,100.92,101.12,100.16,101.12,53815,100.92,101.12,100.16,101.12,53815,0.0,1.0
2025-10-10,97.86,101.21,97.825,100.99,115066,97.86,101.21,97.825,100.99,115066,0.0,1.0
2025-10-13,100.12,100.27,98.9,98.9,48233,100.12,100.27,98.9,98.9,48233,0.0,1.0
2025-10-14,100.43,100.9,98.705,98.8,56531,100.43,100.9,98.705,98.8,56531,0.0,1.0
2025-10-15,100.63,101.64,100.151,100.98,48077,100.63,101.64,100.151,100.98,48077,0.0,1.0
2025-10-16,99.56,100.87,98.92,100.62,49641,99.56,100.87,98.92,100.62,49641,0.0,1.0
2025-10-17,100.28,100.43,99.385,99.54,64950,100.28,100.43,99.385,99.54,64950,0.0,1.0
2025-10-20,101.18,101.23,100.6868,100.82,61186,101.18,101.23,100.6868,100.82,61186,0.0,1.0
2025-10-21,102.45,102.7799,101.24,101.24,75082,102.45,102.7799,101.24,101.24,75082,0.0,1.0
2025-10-22,101.53,102.11,101.01,102.11,66297,101.53,102.11,101.01,102.11,66297,0.0,1.0
2025-10-23,102.32,102.32,100.73,100.77,61008,102.32,102.32,100.73,100.77,61008,0.0,1.0
2025-10-24,101.95,102.77,101.95,102.7,47983,101.95,102.77,101.95,102.7,47983,0.0,1.0
2025-10-27,103.36,103.78,102.93,103.08,66970,103.36,103.78,102.93,103.08,66970,0.0,1.0
2025-10-28,103.41,104.13,102.92,103.36,56814,103.41,104.13,102.92,103.36,56814,0.0,1.0
2025-10-29,102.35,103.43,101.9,103.43,50527,102.35,103.43,101.9,103.43,50527,0.0,1.0
2025-10-30,100.07,101.5824,100.02,100.94,115435,100.07,101.5824,100.02,100.94,115435,0.0,1.0
2025-10-31,102.69,103.19,101.978,102.85,62971,102.69,103.19,101.978,102.85,62971,0.0,1.0
2025-11-03,103.65,104.0,103.36,103.79,79486,103.65,104.0,103.36,103.79,79486,0.0,1.0
2025-11-04,101.78,103.0699,101.78,102.24,55610,101.78,103.0699,101.78,102.24,55610,0.0,1.0
2025-11-05,103.07,103.33,101.58,102.1,51942,103.07,103.33,101.58,102.1,51942,0.0,1.0
2025-11-06,100.56,102.66,100.1,102.66,111265,100.56,102.66,100.1,102.66,111265,0.0,1.0
2025-11-07,100.93,101.1469,99.51,100.17,56271,100.93,101.1469,99.51,100.17,56271,0.0,1.0
2025-11-10,102.18,102.353,101.453,101.84,56585,102.18,102.353,101.453,101.84,56585,0.0,1.0
2025-11-11,102.41,102.51,101.9,102.16,32347,102.41,102.51,101.9,102.16,32347,0.0,1.0
2025-11-12,101.74,102.79,101.66,102.76,38285,101.74,102.79,101.66,102.76,38285,0.0,1.0
2025-11-13,99.1,101.4299,98.98,101.26,73444,99.1,101.4299,98.98,101.26,73444,0.0,1.0
2025-11-14,98.51,99.47,97.73,97.91,72066,98.51,99.47,97.73,97.91,72066,0.0,1.0
2025-11-17,97.5,98.97,97.0,98.01,133918,97.5,98.97,97.0,98.01,133918,0.0,1.0
2025-11-18,95.89,96.92,95.5716,96.29,92248,95.89,96.92,95.5716,96.29,92248,0.0,1.0
2025-11-19,95.86,96.4499,95.39,96.39,89951,95.86,96.4499,95.39,96.39,89951,0.0,1.0
2025-11-20,94.27,97.8723,94.2,97.01,74798,94.27,97.8723,94.2,97.01,74798,0.0,1.0
2025-11-21,96.35,97.19,94.7804,94.88,172639,96.35,97.19,94.7804,94.88,172639,0.0,1.0
2025-11-24,97.71,98.15,97.05,97.05,133880,97.71,98.15,97.05,97.05,133880,0.0,1.0
2025-11-25,100.05,100.12,97.71,97.76,104669,100.05,100.12,97.71,97.76,104669,0.0,1.0
2025-11-26,100.78,101.05,100.28,100.28,73752,100.78,101.05,100.28,100.28,73752,0.0,1.0