date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-24,25.195,25.74,25.18,25.74,28800,21.2168370791528,21.6757843388527,21.2042055031978,21.6757843388527,34200.0081017248,0.0,1.0
2013-10-25,25.21,25.21,25.12,25.16,36200,21.2294686551079,21.2294686551079,21.1536791993776,21.1873634019244,42987.5101834178,0.0,1.0
2013-10-28,25.28,25.32,25.18,25.22,87700,21.2884160095647,21.3221002121115,21.2042055031978,21.2378897057445,104143.774670877,0.0,1.0
2013-10-29,25.43,25.46,25.281,25.46,59900,21.4147317691151,21.4399949210252,21.2892581146284,21.4399949210252,71131.2668504624,0.0,1.0
2013-10-30,25.25,25.63,25.191,25.63,254000,21.2631528576546,21.583152781849,21.2134686588981,21.583152781849,301625.071452712,0.0,1.0
2013-10-31,25.15,25.6,25.1199,25.48,24300,21.1789423512877,21.557889629939,21.1535949888712,21.4568370222986,28856.2568358302,0.0,1.0
2013-11-01,25.29,25.3099,25.101,25.26,45600,21.2968370602014,21.3135949509684,21.1376792031679,21.2715739082913,54150.0128277309,0.0,1.0
2013-11-04,25.34,25.42,25.259,25.42,64900,21.3389423133849,21.4063107184784,21.2707318032277,21.4063107184784,77068.7682570116,0.0,1.0
2013-11-05,25.27,25.38,25.155,25.38,36600,21.279994958928,21.3726265159317,21.183152876606,21.3726265159317,43462.5102959419,0.0,1.0
2013-11-06,25.19,25.49,25.16,25.49,47600,21.2126265538345,21.4652580729353,21.1873634019244,21.4652580729353,56525.0133903505,0.0,1.0
2013-11-07,24.925,25.321,24.925,25.28,37000,20.9894687119621,21.3229423171752,20.9894687119621,21.2884160095647,43937.5104084657,0.0,1.0
2013-11-08,25.33,25.34,24.989,25.11,79700,21.3305212627482,21.3389423133849,21.0433634360369,21.1452581487409,94643.7724203979,0.0,1.0
2013-11-11,25.43,25.49,25.3699,25.49,56200,21.4147317691151,21.4652580729353,21.3641212547886,21.4652580729353,66737.5158096158,0.0,1.0
2013-11-12,25.42,25.43,25.295,25.41,227400,21.4063107184784,21.4147317691151,21.3010475855198,21.3978896678418,270037.563969869,0.0,1.0
2013-11-13,25.57,25.57,25.3,25.45,31200,21.5326264780289,21.5326264780289,21.3052581108381,21.4315738703885,37050.0087768684,0.0,1.0
2013-11-14,25.76,25.7701,25.621,25.73,40200,21.6926264401261,21.7011317012691,21.575573836276,21.667363288216,47737.5113086574,0.0,1.0
2013-11-15,25.9,25.92,25.75,25.86,46300,21.8105211490398,21.8273632503132,21.6842053894894,21.776836946493,54981.2630246478,0.0,1.0
2013-11-18,25.74,26.06,25.72,26.06,57600,21.6757843388527,21.9452579592269,21.6589422375793,21.9452579592269,68400.0162034494,0.0,1.0
2013-11-19,25.77,25.88,25.6265,25.77,36700,21.7010474907628,21.7936790477664,21.5802054141262,21.7010474907628,43581.2603240728,0.0,1.0
2013-11-20,25.85,25.99,25.78,25.9,49000,21.7684158958563,21.8863106047701,21.7094685413995,21.8105211490398,58187.5137841845,0.0,1.0
2013-11-21,26.04,26.08,25.97,26.0,39800,21.9284158579535,21.9621000605003,21.8694685034967,21.8947316554068,47262.5111961336,0.0,1.0
2013-11-22,26.35,26.39,26.17,26.24,88500,22.1894684276911,22.2231526302379,22.0378895162306,22.0968368706874,105093.774895925,0.0,1.0
2013-11-25,26.46,26.58,26.39,26.53,371200,22.2820999846947,22.3831525923351,22.2231526302379,22.3410473391516,440800.10442223,0.0,1.0
2013-11-26,26.49,26.56,26.43,26.56,78300,22.3073631366048,22.3663104910617,22.2568368327846,22.3663104910617,92981.2720265642,0.0,1.0
2013-11-27,26.42,26.57,26.38,26.57,72100,22.2484157821479,22.3747315416984,22.2147315796012,22.3747315416984,85618.770282443,0.0,1.0
2013-11-29,26.4,26.54,26.39,26.54,73600,22.2315736808745,22.3494683897883,22.2231526302379,22.3494683897883,87400.0207044078,0.0,1.0
2013-12-02,26.41,26.53,26.35,26.5,102900,22.2399947315112,22.3410473391516,22.1894684276911,22.3157841872415,122193.778946788,0.0,1.0
2013-12-03,26.22,26.45,26.18,26.45,57400,22.079994769414,22.273678934058,22.0463105668673,22.273678934058,68162.5161471876,0.0,1.0
2013-12-04,26.09,26.27,25.931,26.21,85300,21.970521111137,22.1221000225975,21.8366264060136,22.0715737187773,101293.773995733,0.0,1.0
2013-12-05,26.06,26.19,26.02,26.1,30700,21.9452579592269,22.054731617504,21.9115737566801,21.9789421617737,36456.2586362136,0.0,1.0
2013-12-06,26.351,26.3899,26.161,26.33,47800,22.1903105327547,22.2230684197315,22.0303105706575,22.1726263264177,56762.5134466127,0.0,1.0
2013-12-09,26.41,26.6,26.371,26.6,88000,22.2399947315112,22.3999946936084,22.2071526340281,22.3999946936084,104500.02475527,0.0,1.0
2013-12-10,26.29,26.5,26.2,26.5,93900,22.1389421238709,22.3157841872415,22.0631526681406,22.3157841872415,111506.276414998,0.0,1.0
2013-12-11,25.809,26.36,25.8,26.36,75200,21.7338895882459,22.1978894783278,21.7263106426729,22.1978894783278,89300.0211545034,0.0,1.0
2013-12-12,25.66,25.94,25.649,25.94,50100,21.6084159337591,21.8442053515866,21.5991527780588,21.8442053515866,59493.7640936254,0.0,1.0
2013-12-13,25.77,25.81,25.62,25.81,80900,21.7010474907628,21.7347316933095,21.5747317312123,21.7347316933095,96068.7727579697,0.0,1.0
2013-12-16,25.83,26.03,25.7201,26.03,90600,21.7515737945829,21.9199948073168,21.6590264480857,21.9199948073168,107587.525486676,0.0,1.0
2013-12-17,25.63,25.99,25.49,25.99,94200,21.583152781849,21.8863106047701,21.4652580729353,21.8863106047701,111862.526499392,0.0,1.0
2013-12-18,26.19,26.22,25.63,25.9,56500,22.054731617504,22.079994769414,21.583152781849,21.8105211490398,67093.7658940085,0.0,1.0
2013-12-19,26.14,26.28,26.01,26.28,45200,22.0126263643205,22.1305210732342,21.9031527060434,22.1305210732342,53675.0127152068,0.0,1.0
2013-12-20,26.32,26.33,26.081,26.1,48500,22.2029421087098,22.2113778769882,22.0013272468564,22.0173552065853,57493.2814646778,0.046,1.0
2013-12-23,26.4,26.41,26.35,26.41,63800,22.2704282549369,22.2788640232153,22.2282494135449,22.2788640232153,75630.337266937,0.0,1.0
2013-12-24,26.4,26.54,26.365,26.54,37800,22.2704282549369,22.3885290108343,22.2409030659625,22.3885290108343,44809.1966879344,0.0,1.0
2013-12-26,26.54,26.55,26.43,26.53,47700,22.3885290108343,22.3969647791126,22.295735559772,22.3800932425559,56544.9386776315,0.0,1.0
2013-12-27,26.5,26.67,26.47,26.67,37200,22.3615345523434,22.5049859060754,22.3362196075672,22.5049859060754,44084.6310297918,0.008,1.0
2013-12-30,26.55,26.64,26.4,26.64,72500,22.4037261269705,22.4796709612992,22.2771514030893,22.4796709612992,85917.6276790296,0.0,1.0
2013-12-31,26.6,26.61,26.49,26.61,61500,22.4459177015976,22.454356016523,22.353096237418,22.454356016523,72881.8496863491,0.0,1.0
2014-01-02,26.44,26.54,26.361,26.54,145800,22.3109046627909,22.3952878120451,22.2442419748802,22.3952878120451,172783.311939346,0.0,1.0
2014-01-03,26.48,26.58,26.45,26.53,48100,22.3446579224926,22.4290410717467,22.3193429777164,22.3868494971197,57001.9019498114,0.0,1.0
2014-01-06,26.36,26.66,26.3198,26.66,91200,22.2433981433876,22.49654759115,22.2094761173875,22.49654759115,108078.450266587,0.0,1.0
2014-01-07,26.67,26.81,26.565,26.81,72100,22.5049859060754,22.6231223150312,22.4163835993586,22.6231223150312,85443.5993883869,0.0,1.0
2014-01-08,26.93,26.94,26.6799,26.76,81700,22.7243820941362,22.7328204090616,22.5133398378516,22.5809307404042,96820.2783638167,0.0,1.0
2014-01-09,27.15,27.15,26.91,27.04,125900,22.9100250224952,22.9100250224952,22.7075054642853,22.8172035583157,149200.40447986,0.0,1.0
2014-01-10,27.3,27.3,27.05,27.27,87200,23.0365997463764,23.0365997463764,22.8256418732411,23.0112848016002,103338.167360157,0.0,1.0
2014-01-13,27.09,27.71,27.04,27.71,199300,22.8593951329428,23.3825706583184,22.8172035583157,23.3825706583184,236184.595812836,0.0,1.0
2014-01-14,27.47,27.49,27.115,27.27,75100,23.1800511001084,23.1969277299593,22.8804909202563,23.0112848016002,88998.8115682089,0.0,1.0
2014-01-15,27.47,27.65,27.4,27.65,149000,23.1800511001084,23.3319407687659,23.1209828956306,23.3319407687659,176575.538264489,0.0,1.0
2014-01-16,27.56,27.8,27.4378,27.8,219500,23.2559959344372,23.4585154926471,23.1528797260486,23.4585154926471,260123.024490303,0.0,1.0
2014-01-17,27.56,27.72,27.5,27.72,147000,23.2559959344372,23.3910089732438,23.2053660448847,23.3910089732438,174205.396811274,0.0,1.0
2014-01-21,27.69,27.8,27.501,27.79,100900,23.3656940284675,23.4585154926471,23.2062098763772,23.4500771777216,119573.636314677,0.0,1.0
2014-01-22,27.735,27.78,27.641,27.78,79700,23.4036664456319,23.4416388627962,23.324346285333,23.4416388627962,94450.1369106022,0.0,1.0
2014-01-23,27.54,27.72,27.39,27.69,156400,23.2391193045863,23.3910089732438,23.1125445807051,23.3656940284675,185345.061641383,0.0,1.0
2014-01-24,26.9,27.43,26.9,27.31,174100,22.6990671493599,23.1462978404068,22.6990671493599,23.0450380613018,206320.813502332,0.0,1.0
2014-01-27,26.62,26.97,26.501,26.97,75600,22.4627943314484,22.7581353538378,22.362378383836,22.7581353538378,89591.3469315122,0.0,1.0
2014-01-28,26.98,27.09,26.77,26.77,124200,22.7665736687632,22.8593951329428,22.5893690553296,22.5893690553296,147185.784244628,0.0,1.0
2014-01-29,26.78,27.01,26.68,26.9,72000,22.597807370255,22.7918886135395,22.5134242210009,22.6990671493599,85325.092315726,0.0,1.0
2014-01-30,27.24,27.29,27.06,27.06,73200,22.985969856824,23.028161431451,22.8340801881665,22.8340801881665,86747.1771876546,0.0,1.0
2014-01-31,27.0,27.16,26.89,27.09,117700,22.7834502986141,22.9184633374207,22.6906288344345,22.8593951329428,139482.82452168,0.0,1.0
2014-02-03,26.42,27.13,26.389,27.09,140700,22.2940280329401,22.8931483926444,22.2678692566713,22.8593951329428,166739.451233648,0.0,1.0
2014-02-04,26.67,26.68,26.509,26.52,56500,22.5049859060754,22.5134242210009,22.3691290357763,22.3784111821942,66956.4960533129,0.0,1.0
2014-02-05,26.52,26.68,26.28,26.61,61100,22.3784111821942,22.5134242210009,22.1758916239843,22.454356016523,72407.8213957066,0.0,1.0
2014-02-06,26.62,26.68,26.55,26.61,36100,22.4627943314484,22.5134242210009,22.4037261269705,22.454356016523,42781.0532305237,0.0,1.0
2014-02-07,27.12,27.12,26.67,26.81,69200,22.884710077719,22.884710077719,22.5049859060754,22.6231223150312,82006.8942812256,0.0,1.0
2014-02-10,27.39,27.39,27.11,27.2,65400,23.1125445807051,23.1125445807051,22.8762717627936,22.9522165971223,77503.625520118,0.0,1.0
2014-02-11,27.73,27.746,27.3599,27.5,98400,23.3994472881692,23.4129485920498,23.0871452527797,23.2053660448847,116610.959498159,0.0,1.0
2014-02-12,27.74,27.9,27.67,27.89,100800,23.4078856030946,23.5428986419012,23.3488173986167,23.5344603269758,119455.129242016,0.0,1.0
2014-02-13,27.97,27.98,27.61,27.69,94200,23.6019668463791,23.6104051613045,23.2981875090642,23.3656940284675,111633.662446408,0.0,1.0
2014-02-14,28.04,28.08,27.895,28.05,84200,23.661035050857,23.6947883105586,23.5386794844385,23.6694733657824,99782.955180335,0.0,1.0
2014-02-18,28.34,28.4,28.13,28.3,138800,23.9141844986193,23.9648143881718,23.7369798851857,23.8804312389177,164487.816853094,0.0,1.0
2014-02-19,28.15,28.45,28.13,28.34,134900,23.7538565150365,24.0070059627989,23.7369798851857,23.9141844986193,159866.041019326,0.0,1.0
2014-02-20,28.43,28.48,28.101,28.11,67400,23.9901293329481,24.0323209075751,23.712508771902,23.7201032553349,79873.7669733323,0.0,1.0
2014-02-21,28.44,28.63,28.381,28.58,92700,23.9985676478735,24.1588956314563,23.9487815898135,24.1167040568292,109856.056356497,0.0,1.0
2014-02-24,28.655,28.83,28.52,28.6,213600,24.1799914187698,24.3276619299646,24.0660741672768,24.1335806866801,253131.107203321,0.0,1.0
2014-02-25,28.61,28.84,28.55,28.84,139100,24.1420190016055,24.33610024489,24.091389112053,24.33610024489,164843.338071076,0.0,1.0
2014-02-26,28.6,28.79,28.55,28.75,141800,24.1335806866801,24.2939086702629,24.091389112053,24.2601554105613,168043.029032916,0.0,1.0
2014-02-27,28.71,29.0,28.531,29.0,125700,24.2264021508596,24.4711132836966,24.0753563136947,24.4711132836966,148963.390334538,0.0,1.0
2014-02-28,28.64,28.99,28.36,28.83,275200,24.1673339463817,24.4626749687712,23.9310611284702,24.3276619299646,326131.463962331,0.0,1.0
2014-03-03,28.42,28.5499,28.2,28.5,172200,23.9816910180226,24.0913047289038,23.7960480896636,24.0491975374259,204069.179121778,0.0,1.0
2014-03-04,28.98,29.009,28.791,28.87,90500,24.4542366538458,24.4787077671294,24.2947525017555,24.3614151896662,107248.900757961,0.0,1.0
2014-03-05,28.92,29.08,28.8699,29.08,134400,24.4036067642933,24.5386198030999,24.361330806517,24.5386198030999,159273.505656022,0.0,1.0
2014-03-06,28.68,29.1399,28.66,29.09,87400,24.2010872060834,24.5891653095031,24.1842105762325,24.5470581180253,103575.181505478,0.0,1.0
2014-03-07,28.6,28.88,28.41,28.88,95000,24.1335806866801,24.3698535045916,23.9732527030972,24.3698535045916,112581.719027694,0.0,1.0
2014-03-10,28.7001,28.72,28.461,28.65,64800,24.2180482190835,24.234840465785,24.0162881092168,24.1757722613071,76792.5830841533,0.0,1.0
2014-03-11,28.62,28.86,28.58,28.82,61200,24.1504573165309,24.3529768747408,24.1167040568292,24.3192236150391,72526.3284683671,0.0,1.0
2014-03-12,28.62,28.67,28.4,28.54,33600,24.1504573165309,24.192648891158,23.9648143881718,24.0829507971276,39818.3764140055,0.0,1.0
2014-03-13,28.22,28.83,28.18,28.83,96300,23.8129247195144,24.3276619299646,23.7791714598127,24.3276619299646,114122.310972284,0.0,1.0
2014-03-14,28.12,28.3,28.07,28.19,71200,23.7285415702603,23.8804312389177,23.6863499956332,23.7876097747382,84377.0357344401,0.0,1.0
2014-03-17,28.34,28.4801,28.25,28.28,55200,23.9141844986193,24.0324052907244,23.8382396642906,23.8635546090669,65415.9041087234,0.0,1.0
2014-03-18,28.73,28.75,28.4,28.4,67700,24.2432787807104,24.2601554105613,23.9648143881718,23.9648143881718,80229.2881913147,0.0,1.0
2014-03-19,28.63,28.87,28.49,28.81,74400,24.1588956314563,24.3614151896662,24.0407592225005,24.3107853001137,88169.2620595836,0.0,1.0
2014-03-20,28.6,28.67,28.46,28.67,94200,24.1335806866801,24.192648891158,24.0154442777243,24.192648891158,111633.662446408,0.0,1.0
2014-03-21,27.98,28.75,27.94,28.75,125600,23.6686295342898,24.3199820983143,23.6347930374574,24.3199820983143,148478.727714619,0.069,1.0
2014-03-24,27.63,28.21,27.37,28.21,199900,23.372560187006,23.8631893910764,23.1526229575952,23.8631893910764,236312.879539429,0.0,1.0
2014-03-25,27.79,28.05,27.55,27.69,73200,23.5079061743358,23.7278434037466,23.3048871933411,23.4233149322547,86533.7808018317,0.0,1.0
2014-03-26,27.76,28.1474,27.76,27.99,82300,23.4825288017114,23.8102352735336,23.4825288017114,23.6770886584979,97291.3956282892,0.0,1.0
2014-03-27,27.71,27.9,27.43,27.84,91200,23.4402331806709,23.600956540625,23.2033777028438,23.5502017953763,107812.579359659,0.0,1.0
2014-03-28,27.5586,28.0099,27.4944,27.8,71500,23.3121620401601,23.6939223156721,23.257854462744,23.5163652985439,84524.1164935926,0.0,1.0
2014-03-31,27.98,27.99,27.71,27.93,84400,23.6686295342898,23.6770886584979,23.4402331806709,23.6263339132493,99773.9221267024,0.0,1.0
2014-04-01,28.21,28.33,28.03,28.05,92800,23.8631893910764,23.9646988815737,23.7109251553304,23.7278434037466,109704.028120355,0.0,1.0
2014-04-02,28.3,28.37,28.2,28.37,46800,23.9393215089493,23.9985353784061,23.8547302668682,23.9985353784061,55324.8762503516,0.0,1.0
2014-04-03,28.16,28.5,28.0,28.36,142500,23.8208937700358,24.1085039931115,23.6855477827061,23.990076254198,168457.155249468,0.0,1.0
2014-04-04,27.66,28.38,27.61,28.38,78800,23.3979375596303,24.0069945026142,23.3556419385898,24.0069945026142,93153.8514642672,0.0,1.0
2014-04-07,27.35,27.744,27.2,27.52,108300,23.135704709179,23.4689942029785,23.0088178460573,23.2795098207168,128027.437989595,0.0,1.0
2014-04-08,27.1702,27.39,26.97,27.39,94200,22.9836096559171,23.1695412060114,22.8142579892708,23.1695412060114,111359.045785964,0.0,1.0
2014-04-09,27.78,27.79,27.25,27.3,50800,23.4994470501277,23.5079061743358,23.0511134670979,23.0934090881384,60053.4981520908,0.0,1.0
2014-04-10,26.87,27.87,26.75,27.87,108600,22.7296667471897,23.5755791680006,22.6281572566924,23.5755791680006,128382.084632226,0.0,1.0
2014-04-11,26.5198,27.0099,26.51,26.72,123100,22.4334282174217,22.8480098948612,22.4251382756978,22.6027798840681,145523.339026032,0.0,1.0
2014-04-14,26.63,26.8001,26.33,26.61,135400,22.5266477661951,22.670537468975,22.2728740399518,22.5097295177789,160063.85137388,0.0,1.0
2014-04-15,26.9,26.9499,26.2733,26.74,58800,22.755044119814,22.7972551496125,22.2249108056918,22.6196981324843,69510.7419555699,0.0,1.0
2014-04-16,27.0499,27.15,26.9,27.12,64900,22.8818463916936,22.9665222250168,22.755044119814,22.9411448523924,76721.8903557225,0.0,1.0
2014-04-17,27.06,27.18,26.939,27.05,43400,22.8903901071438,22.9918995976411,22.7880347042257,22.8819309829357,51305.5476338729,0.0,1.0
2014-04-21,27.37,27.37,27.075,27.15,59400,23.1526229575952,23.1526229575952,22.9030787934559,22.9665222250168,70220.0352408307,0.0,1.0
2014-04-22,27.71,27.81,27.5594,27.56,97400,23.4402331806709,23.524824422752,23.3128387700968,23.3133463175492,115141.943307355,0.0,1.0
2014-04-23,27.54,27.81,27.4594,27.76,69000,23.296428069133,23.524824422752,23.2282475280157,23.4825288017114,81568.7278050055,0.0,1.0
2014-04-24,27.48,27.72,27.25,27.72,72900,23.2456733238844,23.448692304879,23.0511134670979,23.448692304879,86179.1341592013,0.0,1.0
2014-04-25,27.26,27.5,27.2,27.45,151900,23.059572591306,23.2625915723006,23.0088178460573,23.22029595126,179569.416718555,0.0,1.0
2014-04-28,27.39,27.557,27.02,27.43,59700,23.1695412060114,23.3108085802868,22.8565536103113,23.2033777028438,70574.6818834612,0.0,1.0
2014-04-29,27.55,27.6,27.38,27.51,39900,23.3048871933411,23.3471828143817,23.1610820818033,23.2710506965087,47168.003469851,0.0,1.0
2014-04-30,27.59,27.62,27.4,27.57,36500,23.3387236901736,23.3641010627979,23.1780003302195,23.3218054417574,43148.6748533724,0.0,1.0
2014-05-01,27.6365,27.82,27.44,27.65,45200,23.3780586177413,23.5332835469601,23.2118368270519,23.3894784354222,53433.4274896557,0.0,1.0
2014-05-02,27.47,28.05,27.4299,28.05,42100,23.2372141996763,23.7278434037466,23.2032931116017,23.7278434037466,49768.7455158076,0.0,1.0
2014-05-05,27.6565,27.66,27.21,27.29,41700,23.3949768661575,23.3979375596303,23.0172769702654,23.0849499639303,49295.8833256337,0.0,1.0
2014-05-06,27.4,27.6136,27.4,27.54,44700,23.1780003302195,23.3586872233047,23.1780003302195,23.296428069133,52842.3497519383,0.0,1.0
2014-05-07,27.42,27.47,27.07,27.4,48700,23.1949185786357,23.2372141996763,22.8988492313519,23.1780003302195,57570.9716536778,0.0,1.0
2014-05-08,27.26,27.6199,27.19,27.45,33700,23.059572591306,23.3640164715558,23.0003587218492,23.22029595126,39838.6395221548,0.0,1.0
2014-05-09,27.43,27.46,27.1,27.29,24900,23.2033777028438,23.2287550754682,22.9242266039762,23.0849499639303,29435.6713383281,0.0,1.0
2014-05-12,27.78,27.8052,27.53,27.53,51100,23.4994470501277,23.5207640431321,23.2879689449249,23.2879689449249,60408.1447947213,0.0,1.0
2014-05-13,27.8099,27.92,27.78,27.78,48900,23.5247398315099,23.6178747890412,23.4994470501277,23.4994470501277,57807.4027487647,0.0,1.0
2014-05-14,27.767,27.8799,27.68,27.75,26100,23.4884501886571,23.5839537009667,23.4148558080466,23.4740696775033,30854.2579088499,0.0,1.0
2014-05-15,27.5,27.75,27.37,27.75,41300,23.2625915723006,23.4740696775033,23.1526229575952,23.4740696775033,48823.0211354597,0.0,1.0
2014-05-16,27.59,27.619,27.3801,27.59,37800,23.3387236901736,23.3632551503771,23.1611666730454,23.3387236901736,44685.4769714377,0.0,1.0
2014-05-19,27.8,27.82,27.58,27.58,23800,23.5163652985439,23.5332835469601,23.3302645659655,23.3302645659655,28135.3003153497,0.0,1.0
2014-05-20,27.63,27.8,27.51,27.8,26200,23.372560187006,23.5163652985439,23.2710506965087,23.5163652985439,30972.4734563934,0.0,1.0
2014-05-21,27.82,27.84,27.702,27.71,36200,23.5332835469601,23.5502017953763,23.4334658813044,23.4402331806709,42794.028210742,0.0,1.0
2014-05-22,28.01,28.11,27.79,27.87,46200,23.6940069069142,23.7785981489953,23.5079061743358,23.5755791680006,54615.5829650905,0.0,1.0
2014-05-23,28.04,28.08,27.96,28.0,44300,23.7193842795385,23.7532207763709,23.6517112858736,23.6855477827061,52369.4875617643,0.0,1.0
2014-05-27,28.25,28.25,28.08,28.18,60300,23.8970258879088,23.8970258879088,23.7532207763709,23.837812018452,71283.9751687221,0.0,1.0
2014-05-28,28.1911,28.2899,28.15,28.21,476900,23.847201646323,23.9307777934991,23.8124346458277,23.8631893910764,563769.946234886,0.0,1.0
2014-05-29,28.37,28.37,28.2474,28.27,37700,23.9985353784061,23.9985353784061,23.8948265156147,23.913944136325,44567.2614238943,0.0,1.0
2014-05-30,28.43,28.43,28.31,28.34,89600,24.0492901236548,24.0492901236548,23.9477806331574,23.9731580057818,105921.130598963,0.0,1.0
2014-06-02,28.42,28.5,28.21,28.5,37300,24.0408309994467,24.1085039931115,23.8631893910764,24.1085039931115,44094.3992337202,0.0,1.0
2014-06-03,28.49,28.52,28.3503,28.4,45700,24.1000448689034,24.1254222415277,23.9818709037161,24.0239127510304,54024.5052273732,0.0,1.0
2014-06-04,28.59,28.62,28.41,28.48,57600,24.1846361109845,24.2100134836088,24.0323718752385,24.0915857446953,68092.155385048,0.0,1.0
2014-06-05,28.72,28.8,28.49,28.68,59800,24.2946047256899,24.3622777193548,24.1000448689034,24.2607682288575,70692.8974310048,0.0,1.0
2014-06-06,28.7,28.87,28.6692,28.87,57400,24.2776864772737,24.4214915888116,24.2516323747127,24.4214915888116,67855.7242899611,0.0,1.0
2014-06-09,28.66,28.73,28.58,28.73,64200,24.2438499804413,24.303063849898,24.1761769867764,24.303063849898,75894.381522918,0.0,1.0
2014-06-10,28.7,28.71,28.46,28.65,45300,24.2776864772737,24.2861456014818,24.0746674962791,24.2353908562332,53551.6430371992,0.0,1.0
2014-06-11,28.71,28.74,28.61,28.68,43200,24.2861456014818,24.3115229741061,24.2015543594007,24.2607682288575,51069.116538786,0.0,1.0
2014-06-12,28.54,28.74,28.4744,28.74,35600,24.142340489944,24.3115229741061,24.0868486351388,24.3115229741061,42084.734925481,0.0,1.0
2014-06-13,28.53,28.58,28.4101,28.54,50200,24.1338813657359,24.1761769867764,24.0324564664806,24.142340489944,59344.2048668299,0.0,1.0
2014-06-16,28.59,28.78,28.4806,28.59,95500,24.1846361109845,24.3453594709386,24.0920932921478,24.1846361109845,112895.847904029,0.0,1.0
2014-06-17,28.6,28.68,28.55,28.67,62500,24.1930952351926,24.2607682288575,24.1507996141521,24.2523091046494,73884.7172146789,0.0,1.0
2014-06-18,28.83,28.83,28.55,28.71,36100,24.3876550919791,24.3876550919791,24.1507996141521,24.2861456014818,42675.8126631985,0.0,1.0
2014-06-19,28.81,28.96,28.8093,28.93,43400,24.3707368435629,24.4976237066846,24.3701447048683,24.4722463340602,51305.547633873,0.0,1.0
2014-06-20,29.1,29.1,28.9,28.94,52500,24.6930294758919,24.6930294758919,24.5233179331022,24.5572602416602,61869.6868074272,0.091,1.0
2014-06-23,29.01,29.42,28.95,29.42,65200,24.6166592816365,24.9645679443553,24.5657458187997,24.9645679443553,76836.2586637003,0.0,1.0
2014-06-24,28.9799,29.24,28.92,29.18,72400,24.5911176944467,24.8118275558446,24.5402890873812,24.7609140930077,85321.2442830044,0.0,1.0
2014-06-25,29.27,29.27,29.085,29.09,1031500,24.8372842872631,24.8372842872631,24.6803011101827,24.6845438987524,1215592.03698783,0.0,1.0
2014-06-26,29.25,29.6,29.03,29.6,56500,24.8203131329841,25.117308332866,24.6336304359155,25.117308332866,66583.5677070408,0.0,1.0
2014-06-27,29.22,29.24,29.114,29.19,27900,24.7948564015657,24.8118275558446,24.7049092838872,24.7693996701472,32879.3192748041,0.0,1.0
2014-06-30,29.13,29.24,29.1,29.22,50400,24.7184862073103,24.8118275558446,24.6930294758919,24.7948564015657,59394.8993351302,0.0,1.0
2014-07-01,29.55,29.58,29.24,29.24,198500,25.0748804471686,25.100337178587,24.8118275558446,24.8118275558446,233926.33964332,0.0,1.0
2014-07-02,29.7,29.72,29.5,29.7,131900,25.2021641042608,25.2191352585397,25.0324525614711,25.2021641042608,155440.222664755,0.0,1.0
2014-07-03,29.83,29.8699,29.66,29.8,39400,25.312476607074,25.3463340598606,25.1682217957029,25.2870198756556,46431.7268611931,0.0,1.0
2014-07-07,29.54,30.0,29.5,30.0,68400,25.0663948700291,25.4567314184452,25.0324525614711,25.4567314184452,80607.3633833908,0.0,1.0
2014-07-08,29.19,29.54,29.07,29.54,92000,24.7693996701472,25.0663948700291,24.6675727444734,25.0663948700291,108419.260691111,0.0,1.0
2014-07-09,29.32,29.38,29.1101,29.33,94200,24.8797121729605,24.9306256357974,24.7015999088028,24.8881977501,111011.895185898,0.0,1.0
2014-07-10,29.29,29.347,28.92,29.0,48900,24.854255441542,24.9026232312371,24.5402890873812,24.6081737044971,57627.1939977752,0.0,1.0
2014-07-11,29.33,29.37,29.1558,29.35,42800,24.8881977501,24.9221400586579,24.7403789963302,24.9051689043789,50438.5256258644,0.0,1.0
2014-07-14,29.45,29.5,29.4,29.5,53900,24.9900246757737,25.0324525614711,24.9475967900763,25.0324525614711,63519.5451222921,0.0,1.0
2014-07-15,29.17,29.49,29.1106,29.49,57600,24.7524285158682,25.0239669843317,24.7020241876597,25.0239669843317,67879.8849544346,0.0,1.0
2014-07-16,29.07,29.35,28.9601,29.35,50700,24.6675727444734,24.9051689043789,24.5743162517105,24.9051689043789,59748.4404026013,0.0,1.0
2014-07-17,28.74,29.1613,28.6738,29.05,71900,24.3875486988705,24.7450460637569,24.3313741782072,24.6506015901945,84732.0091705529,0.0,1.0
2014-07-18,29.1999,29.2499,28.77,28.84,46400,24.7778003915153,24.8202282772127,24.413005430289,24.4724044702654,54681.0184355167,0.0,1.0
2014-07-21,29.11,29.22,28.9846,29.22,33900,24.7015150530314,24.7948564015657,24.5951059157023,24.7948564015657,39950.1406242244,0.0,1.0
2014-07-22,29.37,29.46,29.3,29.3,160200,24.9221400586579,24.9985102529132,24.8627410186815,24.8627410186815,188790.930029521,0.0,1.0
2014-07-23,29.67,29.67,29.54,29.58,51400,25.1767073728423,25.1767073728423,25.0663948700291,25.100337178587,60573.3695600336,0.0,1.0
2014-07-24,29.59,29.71,29.5501,29.71,71300,25.1088227557265,25.2106496814003,25.07496530294,25.2106496814003,84024.9270356107,0.0,1.0
2014-07-25,29.47,29.53,29.3299,29.53,52300,25.0069958300527,25.0579092928896,24.8881128943286,25.0579092928896,61633.9927624466,0.0,1.0
2014-07-28,29.48,29.55,29.31,29.55,232800,25.0154814071922,25.0748804471686,24.871226595821,25.0748804471686,274347.868357506,0.0,1.0
2014-07-29,29.5493,29.64,29.49,29.59,163700,25.0742864567688,25.1512506414239,25.0239669843317,25.1088227557265,192915.575816683,0.0,1.0
2014-07-30,29.66,29.81,29.5406,29.74,63100,25.1682217957029,25.2955054527951,25.0669040046574,25.2361064128187,74361.4711914029,0.0,1.0
2014-07-31,29.08,29.5,29.05,29.5,71600,24.6760583216129,25.0324525614711,24.6506015901945,25.0324525614711,84378.4681030818,0.0,1.0
2014-08-01,29.04,29.22,28.81,29.08,90200,24.642116013055,24.7948564015657,24.4469477388469,24.6760583216129,106298.014286284,0.0,1.0
2014-08-04,29.22,29.25,28.92,29.2,120300,24.7948564015657,24.8203131329841,24.5402890873812,24.7778852472867,141769.968055876,0.0,1.0
2014-08-05,28.98,29.2,28.86,29.19,67600,24.5912025502181,24.7778852472867,24.4893756245443,24.7693996701472,79664.5872034682,0.0,1.0
2014-08-06,28.94,29.04,28.78,28.83,380100,24.5572602416602,24.642116013055,24.4214910074285,24.4639188931259,447936.532485773,0.0,1.0
2014-08-07,28.63,28.99,28.55,28.99,102300,24.2942073503362,24.5996881273576,24.2263227332204,24.5996881273576,120557.504007616,0.0,1.0
2014-08-08,28.94,28.94,28.5601,28.63,38900,24.5572602416602,24.5572602416602,24.2348931661313,24.2942073503362,45842.4917487413,0.0,1.0
2014-08-11,29.0,29.19,28.94,29.14,71900,24.6081737044971,24.7693996701472,24.5572602416602,24.7269717844498,84732.0091705526,0.0,1.0
2014-08-12,28.92,29.02,28.85,29.02,365200,24.5402890873812,24.625144858776,24.4808900474048,24.625144858776,430377.326134713,0.0,1.0
2014-08-13,29.29,29.29,28.94,29.15,68600,24.854255441542,24.854255441542,24.5572602416602,24.7354573615893,80843.0574283717,0.0,1.0
2014-08-14,29.61,29.61,29.3599,29.4,68000,25.1257939100054,25.1257939100054,24.913569625747,24.9475967900763,80135.9752934297,0.0,1.0
2014-08-15,29.633,29.86,29.3511,29.75,60400,25.1453107374263,25.3379333384925,24.9061023178643,25.2445919899582,71179.6015841638,0.0,1.0
2014-08-18,29.87,29.91,29.7496,29.83,98100,25.346418915632,25.3803612241899,25.2442525668726,25.312476607074,115607.929063021,0.0,1.0
2014-08-19,30.07,30.08,29.845,30.0,103500,25.5161304584216,25.5246160355611,25.3252049727833,25.4567314184452,121971.668277499,0.0,1.0
2014-08-20,30.05,30.09,29.9396,30.09,120700,25.4991593041426,25.5331016127006,25.4054785325228,25.5331016127006,142241.356145838,0.0,1.0
2014-08-21,30.05,30.17,30.0268,30.17,62700,25.4991593041426,25.6009862298164,25.479472765179,25.6009862298164,73890.0831014418,0.0,1.0
2014-08-22,30.08,30.17,30.0099,30.17,83500,25.5246160355611,25.6009862298164,25.4651321398133,25.6009862298164,98402.2637794319,0.0,1.0
2014-08-25,30.33,30.41,30.23,30.29,177000,25.7367554640481,25.804640081164,25.6518996926533,25.7028131554902,208589.229807898,0.0,1.0
2014-08-26,30.52,30.54,30.35,30.43,127000,25.8979814296983,25.9149525839772,25.7537266183271,25.8216112354429,149665.718562729,0.0,1.0
2014-08-27,30.49,30.6,30.451,30.6,68800,25.8725246982798,25.9658660468141,25.8394309474359,25.9658660468141,81078.7514733524,0.0,1.0
2014-08-28,30.4557,30.51,30.4109,30.51,52500,25.8434191686914,25.8894958525588,25.8054037831065,25.8894958525588,61869.6868074273,0.0,1.0
2014-08-29,30.59,30.61,30.4545,30.57,164700,25.9573804696747,25.9743516239536,25.8424008994347,25.9404093153957,194094.046041586,0.0,1.0
2014-09-02,30.58,30.92,30.47,30.92,638900,25.9488948925352,26.2374045152776,25.8555535440009,26.2374045152776,752924.626690766,0.0,1.0
2014-09-03,30.6599,30.98,30.58,30.98,77200,26.0166946538796,26.2883179781144,25.9488948925352,26.2883179781144,90977.9013625408,0.0,1.0
2014-09-04,30.46,30.92,30.4,30.92,66900,25.8470679668614,26.2374045152776,25.7961545040245,26.2374045152776,78839.6580460359,0.0,1.0
2014-09-05,30.62,30.62,30.2,30.5,48600,25.9828372010931,25.9828372010931,25.6264429612349,25.8810102754193,57273.6529303041,0.0,1.0
2014-09-08,30.69,30.7,30.5401,30.61,69000,26.0422362410695,26.050721818209,25.9150374397486,25.9743516239536,81314.4455183329,0.0,1.0
2014-09-09,30.57,30.82,30.5301,30.75,63600,25.9404093153957,26.1525487438827,25.9065518626092,26.0931497039064,74950.7063038547,0.0,1.0
2014-09-10,30.81,30.8199,30.5617,30.6,425600,26.1440631667433,26.1524638881113,25.9333662863699,25.9658660468141,501556.927718876,0.0,1.0
2014-09-11,30.76,30.76,30.58,30.72,43900,26.1016352810458,26.1016352810458,25.9488948925352,26.0676929724879,51734.8428732583,0.0,1.0
2014-09-12,30.53,30.77,30.42,30.77,65700,25.9064670068378,26.1101208581853,25.8131256583035,26.1101208581853,77425.4937761517,0.0,1.0
2014-09-15,30.38,30.6399,30.27,30.54,76400,25.7791833497455,25.9997234996007,25.6858420012112,25.9149525839772,90035.1251826181,0.0,1.0
2014-09-16,30.77,30.78,30.31,30.35,66800,26.1101208581853,26.1186064353248,25.7197843097692,25.7537266183271,78721.8110235456,0.0,1.0
2014-09-17,30.82,30.94,30.6427,30.82,56600,26.1525487438827,26.2543756695565,26.0020994611997,26.1525487438827,66701.4147295312,0.0,1.0
2014-09-18,31.06,31.06,30.9,30.9,95100,26.3562025952303,26.3562025952303,26.2204333609986,26.2204333609986,112072.518388311,0.0,1.0
2014-09-19,30.99,31.13,30.92,31.09,75500,26.3731737495093,26.4923168384067,26.3136022050606,26.4582759558646,88716.8538084474,0.09,1.0
2014-09-22,30.75,31.0,30.64,31.0,223171,26.1689284542565,26.3816839701448,26.0753160272657,26.3816839701448,262238.794454107,0.0,1.0
2014-09-23,30.58,30.72,30.4601,30.67,66890,26.0242547034525,26.1433977923499,25.9222171580325,26.1008466891723,78599.6073012856,0.0,1.0
2014-09-24,31.09,31.09,30.61,30.63,89961,26.4582759558646,26.4582759558646,26.0497853653591,26.0668058066302,105709.362721348,0.0,1.0
2014-09-25,30.61,31.06,30.6001,31.04,113426,26.0497853653591,26.432745293958,26.0413602469299,26.4157248526869,133282.090861947,0.0,1.0
2014-09-26,30.69,30.74,30.45,30.74,165847,26.1178671304433,26.160418233621,25.9136218351906,26.160418233621,194879.788789002,0.0,1.0
2014-09-29,30.65,30.74,30.41,30.57,373211,26.0838262479012,26.160418233621,25.8795809526485,26.015744482817,438544.446711319,0.0,1.0
2014-09-30,30.45,30.84,30.4301,30.84,99708,25.9136218351906,26.2455204399763,25.8966864961259,26.2455204399763,117162.649795135,0.0,1.0
2014-10-01,30.12,30.48,30.0,30.48,284369,25.6327845542181,25.9391524970972,25.5306619065917,25.9391524970972,334149.973518602,0.0,1.0
2014-10-02,30.1,30.18,29.78,30.11,1209469,25.615764112947,25.6838458780313,25.3434370526101,25.6242743335826,1421195.82064701,0.0,1.0
2014-10-03,30.67,30.69,30.26,30.33,245059,26.1008466891723,26.1178671304433,25.7519276431155,25.8114991875642,287958.456654892,0.0,1.0
2014-10-06,30.52,31.26,30.42,31.26,171376,25.9731933796393,26.6029497066686,25.888091173284,26.6029497066686,201376.682626179,0.0,1.0
2014-10-07,30.04,30.51,30.03,30.51,160827,25.5647027891339,25.9646831590038,25.5561925684983,25.9646831590038,188980.999303989,0.0,1.0
2014-10-08,30.73,30.77,29.99,30.03,107528,26.1519080129855,26.1859488955276,25.5221516859562,25.5561925684983,126351.600745891,0.0,1.0
2014-10-09,30.16,30.73,30.13,30.71,102185,25.6668254367602,26.1519080129855,25.6412947748536,26.1348875717144,120073.267634652,0.0,1.0
2014-10-10,29.88,30.41,29.88,30.08,120918,25.4285392589654,25.8795809526485,25.4285392589654,25.598743671676,142085.622898144,0.0,1.0
2014-10-13,29.243,29.97,29.22,29.97,220387,24.8864382044821,25.5051312446851,24.8668646970204,25.5051312446851,258967.433911024,0.0,1.0
2014-10-14,29.07,29.52,28.83,29.4,131983,24.7392113874874,25.1221713160863,24.5349660922347,25.0200486684599,155087.635976163,0.0,1.0
2014-10-15,28.9,29.07,28.22,29.07,463681,24.5945376366834,24.7392113874874,24.0158426334673,24.7392113874874,544851.913784831,0.0,1.0
2014-10-16,28.86,29.12,28.4599,28.57,67606,24.5604967541412,24.781762490665,24.2200028265137,24.3137003557109,79440.948590383,0.0,1.0
2014-10-17,29.28,29.46,29.06,29.42,142610,24.9179260208335,25.0711099922731,24.7307011668519,25.037069109731,167574.973796327,0.0,1.0
2014-10-20,29.63,29.63,29.28,29.29,495605,25.2157837430771,25.2157837430771,24.9179260208335,24.9264362414691,582364.454724976,0.0,1.0
2014-10-21,30.4,30.4,29.78,29.85,262183,25.871070732013,25.871070732013,25.3434370526101,25.4030085970588,308080.144133247,0.0,1.0
2014-10-22,30.24,30.49,30.17,30.49,105160,25.7349072018445,25.9476627177327,25.6753356573958,25.9476627177327,123569.064192004,0.0,1.0
2014-10-23,30.75,30.91,30.33,30.53,127457,26.1689284542565,26.305091984425,25.8114991875642,25.9817036002749,149769.324978322,0.0,1.0
2014-10-24,31.18,31.18,30.82,30.84,126070,26.5348679415843,26.5348679415843,26.2284999987052,26.2455204399763,148139.519995113,0.0,1.0
2014-10-27,31.23,31.25,31.05,31.17,122495,26.577419044762,26.5944394860331,26.4242350733224,26.5263577209488,143938.688837957,0.0,1.0
2014-10-28,31.49,31.52,31.23,31.52,118981,26.7986847812858,26.8242154431924,26.577419044762,26.8242154431924,139809.536198449,0.0,1.0
2014-10-29,31.46,31.59,31.26,31.59,121999,26.7731541193792,26.8837869876411,26.6029497066686,26.8837869876411,143355.860235454,0.0,1.0
2014-10-30,32.03,32.0401,31.4,31.46,304082,27.2582366956044,27.2668320184463,26.722092795566,26.7731541193792,357313.885295105,0.0,1.0
2014-10-31,32.17,32.5699,32.08,32.55,370924,27.3773797845019,27.7177035077167,27.3007877987821,27.700768168652,435857.089828405,0.0,1.0
2014-11-03,32.19,32.29,32.0156,32.29,211057,27.3944002257729,27.4795024321282,27.2459819778893,27.4795024321282,248004.1458841,0.0,1.0
2014-11-04,32.19,32.28,32.0,32.23,248201,27.3944002257729,27.4709922114927,27.2327060336979,27.4284411083151,291650.487842523,0.0,1.0
2014-11-05,32.06,32.49,32.028,32.49,147128,27.283767357511,27.6497068448388,27.2565346514773,27.6497068448388,172883.884332838,0.0,1.0
2014-11-06,32.31,32.34,32.15,32.23,141796,27.4965228733993,27.5220535353059,27.3603593432308,27.4284411083151,166618.476855929,0.0,1.0
2014-11-07,31.95,32.39,31.8501,32.39,166308,27.1901549305202,27.5646046384835,27.1051378263712,27.5646046384835,195421.490373183,0.0,1.0
2014-11-10,32.28,32.28,31.9101,32.0,130241,27.4709922114927,27.4709922114927,27.1561991501844,27.2327060336979,153040.685521404,0.0,1.0
2014-11-11,32.4,32.5,32.2701,32.32,112351,27.5731148591191,27.6582170654744,27.4625670930635,27.5050330940348,132018.903870634,0.0,1.0
2014-11-12,32.38,32.42,32.23,32.37,90978,27.556094417848,27.5901353003901,27.4284411083151,27.5475841972125,106904.396368013,0.0,1.0
2014-11-13,32.35,32.55,32.2011,32.41,147035,27.5305637559414,27.700768168652,27.4038465706784,27.5816250797546,172774.603969869,0.0,1.0
2014-11-14,32.05,32.37,31.94,32.37,231882,27.2752571368755,27.5475841972125,27.1816447098847,27.5475841972125,272474.721785569,0.0,1.0
2014-11-17,32.2,32.31,32.04,32.04,559715,27.4029104464085,27.4965228733993,27.26674691624,27.26674691624,657697.401713843,0.0,1.0
2014-11-18,32.71,32.7215,32.23,32.32,194787,27.8369316988205,27.8467184525514,27.4284411083151,27.5050330940348,228885.957652796,0.0,1.0
2014-11-19,32.51,32.74,32.45,32.74,217860,27.6667272861099,27.8624623607271,27.6156659622967,27.8624623607271,255998.063188191,0.0,1.0
2014-11-20,32.45,32.54,32.28,32.41,106734,27.6156659622967,27.6922579480165,27.4709922114927,27.5816250797546,125418.604958819,0.0,1.0
2014-11-21,32.6,32.88,32.5,32.85,141044,27.7433192718297,27.9816054496245,27.6582170654744,27.956074787718,165734.833490843,0.0,1.0
2014-11-24,32.82,32.82,32.68,32.74,145324,27.9305441258114,27.9305441258114,27.8114010369139,27.8624623607271,170764.080302766,0.0,1.0
2014-11-25,32.84,32.92,32.72,32.91,99161,27.9475645670824,28.0156463321667,27.8454419194561,28.0071361115311,116519.893251649,0.0,1.0
2014-11-26,33.07,33.08,32.87,32.95,109707,28.1432996416996,28.1518098623352,27.973095228989,28.0411769940733,128912.051400839,0.0,1.0
2014-11-28,33.24,33.44,33.17,33.19,123019,28.2879733925036,28.4581778052143,28.2284018480549,28.245422289326,144554.419055118,0.0,1.0
2014-12-01,33.1,33.328,33.02,33.15,156636,28.1688303036062,28.3628633340963,28.100748538522,28.2113814067839,184056.332624371,0.0,1.0
2014-12-02,33.44,33.5,33.21,33.21,185693,28.4581778052143,28.5092391290274,28.2624427305971,28.2624427305971,218199.983235126,0.0,1.0
2014-12-03,33.54,33.55,33.38,33.52,537831,28.5432800115696,28.5517902322051,28.4071164814011,28.5262595702985,631982.439743723,0.0,1.0
2014-12-04,33.48,33.6438,33.3741,33.55,156947,28.4922186877564,28.6316161017664,28.4020954512261,28.5517902322051,184421.775558601,0.0,1.0
2014-12-05,33.74,33.77,33.5,33.6,203272,28.7134844242802,28.7390150861868,28.5092391290274,28.5943413353827,238856.321951665,0.0,1.0
2014-12-08,33.88,34.08,33.78,33.79,220661,28.8326275131776,29.0028319258882,28.7475253068223,28.7560355274578,259289.399711601,0.0,1.0
2014-12-09,33.82,33.84,33.32,33.5,182442,28.7815661893644,28.7985866306355,28.3560551575879,28.5092391290274,214379.870761865,0.0,1.0
2014-12-10,33.26,33.83,33.24,33.83,115530,28.3049938337747,28.7900764099999,28.2879733925036,28.7900764099999,135754.41219192,0.0,1.0
2014-12-11,33.36,33.76,33.3,33.41,155527,28.39009604013,28.7305048655512,28.3390347163168,28.4326471433077,182753.193672403,0.0,1.0
2014-12-12,32.9,33.36,32.89,33.23,221924,27.9986258908956,28.39009604013,27.9901156702601,28.2794631718681,260773.497544184,0.0,1.0
2014-12-15,32.58,33.0799,32.4301,33.06,326795,27.7262988305586,28.1517247601288,27.598730623232,28.1347894210641,384002.970070618,0.0,1.0
2014-12-16,32.19,32.93,32.18,32.42,423553,27.3944002257729,28.0241565528022,27.3858900051374,27.5901353003901,497699.199750059,0.0,1.0
2014-12-17,32.86,32.8976,32.19,32.26,154111,27.9645850083535,27.9965834379431,27.3944002257729,27.4539717702216,181089.31201687,0.0,1.0
2014-12-18,33.75,33.75,33.2,33.37,193625,28.7219946449157,28.7219946449157,28.2539325099615,28.3986062607655,227520.540644512,0.0,1.0
2014-12-19,33.84,33.98,33.55,33.87,304681,28.8734765722281,28.9929294894891,28.6260383864732,28.8990736259269,357089.144225779,0.088,1.0
2014-12-22,33.49,33.8,33.34,33.8,359561,28.5748442790757,28.8393471672964,28.4468590105818,28.8393471672964,421409.04679637,0.0,1.0
2014-12-23,32.76,33.65,32.56,33.65,467173,27.9519826390719,28.7113618988025,27.7813356144134,28.7113618988025,547531.374701375,0.0,1.0
2014-12-24,32.99,33.16,32.7,32.7,261247,28.1482267174293,28.293276688389,27.9007885316744,27.9007885316744,306184.066815954,0.0,1.0
2014-12-26,33.26,33.309,33.0942,33.11,70342,28.3786002007183,28.4204087217597,28.2371338172764,28.2506149322244,82441.519435507,0.0,1.0
2014-12-29,33.34,33.362,33.161,33.26,130070,28.4485654808283,28.4673377795859,28.2958272318461,28.3803025762553,152434.181713747,0.002,1.0
2014-12-30,33.19,33.35,33.16,33.3,127791,28.3205725347538,28.4570983439,28.2949739455389,28.4144340285418,149763.33140141,0.0,1.0
2014-12-31,32.9,33.47,32.88,33.27,130949,28.0731195056764,28.5594927007596,28.0560537795332,28.3888354393269,153464.316608237,0.0,1.0
2015-01-02,32.98,33.3499,32.8545,33.08,164228,28.1413824102495,28.4570130152693,28.0342949787005,28.2267110409658,192465.294030023,0.0,1.0
2015-01-05,32.85,33.11,32.79,32.86,177002,28.0304551903183,28.2523096301808,27.9792580118885,28.0389880533899,207435.650278285,0.0,1.0
2015-01-06,32.7,33.1335,32.48,33.08,348246,27.9024622442438,28.2723618583991,27.7147392566678,28.2267110409658,408123.272430885,0.0,1.0
2015-01-07,33.43,33.47,32.99,33.02,167514,28.525361248473,28.5594927007596,28.1499152733211,28.175513862536,196316.287503625,0.0,1.0
2015-01-08,34.03,34.05,33.76,33.85,207359,29.0373330327711,29.0543987589144,28.806945729837,28.8837414974817,243012.22023511,0.0,1.0
2015-01-09,33.79,34.15,33.65,34.15,183407,28.8325443190519,29.1397273896307,28.713084236049,29.1397273896307,214941.923314931,0.0,1.0
2015-01-12,33.78,34.12,33.72,34.04,258402,28.8240114559802,29.1141288004158,28.7728142775504,29.0458658958427,302831.532430196,0.0,1.0
2015-01-13,33.67,34.28,33.4099,34.08,338140,28.7301499621923,29.250654609562,28.5082101936991,29.0799973481293,396279.650993205,0.0,1.0
2015-01-14,33.65,33.69,33.2293,33.34,156947,28.713084236049,28.7472156883355,28.3541066866254,28.4485654808283,183932.401917639,0.0,1.0
2015-01-15,33.24,33.81,33.2092,33.79,208725,28.363236850112,28.8496100451951,28.3369556318514,28.8325443190519,244613.089707094,0.0,1.0
2015-01-16,33.86,33.9,33.19,33.25,191900,28.8922743605533,28.9264058128398,28.3205725347538,28.3717697131836,224895.206203336,0.0,1.0
2015-01-20,33.89,34.05,33.46,34.05,201160,28.9178729497682,29.0543987589144,28.5509598376879,29.0543987589144,235747.366752804,0.0,1.0
2015-01-21,33.86,34.04,33.6301,33.89,114019,28.8922743605533,29.0458658958427,28.6961038385364,28.9178729497682,133623.379448141,0.0,1.0
2015-01-22,34.28,34.28,33.535,34.02,141889,29.250654609562,29.250654609562,28.6149563107252,29.0288001696995,166285.33565912,0.0,1.0
2015-01-23,34.18,34.3,34.1,34.27,147821,29.1653259788456,29.2677203357052,29.0970630742725,29.2421217464903,173237.281272451,0.0,1.0
2015-01-26,34.4,34.4,33.9901,34.24,135095,29.3530489664216,29.3530489664216,29.0032869091153,29.2165231572754,158323.17812423,0.0,1.0
2015-01-27,34.19,34.4199,34.01,34.16,131616,29.1738588419172,29.3700293639341,29.0202673066278,29.1482602527023,154246.000310882,0.0,1.0
2015-01-28,33.69,34.46,33.61,34.46,242999,28.7472156883355,29.4042461448514,28.6789527837625,29.4042461448514,284780.147015136,0.0,1.0
2015-01-29,33.98,33.9899,33.4,33.79,157398,28.9946687174129,29.0031162518538,28.4997626592581,28.8325443190519,184460.946670103,0.0,1.0
2015-01-30,33.41,34.06,33.41,33.94,119638,28.5082955223298,29.062931621986,28.5082955223298,28.9605372651264,140208.507971624,0.0,1.0
2015-02-02,33.59,33.6099,33.0294,33.59,154340,28.6618870576192,28.6788674551317,28.1835347538234,28.6618870576192,180877.155421693,0.0,1.0
2015-02-03,33.74,33.78,33.245,33.78,181628,28.7898800036937,28.8240114559802,28.3675032816478,28.8240114559802,212857.042794682,0.0,1.0
2015-02-04,33.35,33.5599,33.2,33.41,149302,28.4570983439,28.6362031397736,28.3291053978255,28.5082955223298,174972.923796615,0.0,1.0
2015-02-05,33.96,33.9799,33.6,33.6,105648,28.9776029912697,28.9945833887822,28.6704199206908,28.6704199206908,123813.073189005,0.0,1.0
2015-02-06,33.67,34.1099,33.5688,34.02,291716,28.7301499621923,29.1055106087135,28.6437973879073,29.0288001696995,341873.527737428,0.0,1.0
2015-02-09,33.29,33.6199,33.2084,33.6,126413,28.4059011654702,28.6874003182034,28.3362730028056,28.6704199206908,148148.398654415,0.0,1.0
2015-02-10,33.81,33.86,33.48,33.59,139237,28.8496100451951,28.8922743605533,28.5680255638312,28.6618870576192,163177.351881886,0.0,1.0
2015-02-11,33.85,34.0698,33.6801,33.83,107795,28.8837414974817,29.0712938277962,28.7387681538946,28.8666757713384,126329.22747623,0.0,1.0
2015-02-12,34.0259,34.05,33.76,34.05,109387,29.0338345589117,29.0543987589144,28.806945729837,29.0543987589144,128194.955294238,0.0,1.0
2015-02-13,34.19,34.21,33.8901,34.01,114259,29.1738588419172,29.1909245680605,28.9179582783989,29.0202673066278,133904.644948343,0.0,1.0
2015-02-17,34.4,34.4399,34.2,34.32,187907,29.3530489664216,29.3870950900774,29.1823917049889,29.2847860618485,220215.651443722,0.0,1.0
2015-02-18,34.5,34.5,34.26,34.46,168486,29.4383775971379,29.4383775971379,29.2335888834187,29.4042461448514,197455.412779444,0.0,1.0
2015-02-19,34.56,34.6,34.44,34.48,194662,29.4895747755677,29.5237062278542,29.3871804187081,29.4213118709946,228132.10333483,0.0,1.0
2015-02-20,34.92,34.92,34.43,34.54,132915,29.7967578461465,29.7967578461465,29.3786475556365,29.4725090494244,155768.349830727,0.0,1.0
2015-02-23,35.07,35.21,34.92,34.94,201403,29.9247507922211,30.0442108752239,29.7967578461465,29.8138235722898,236032.148071758,0.0,1.0
2015-02-24,34.98,35.13,34.862,35.12,177423,29.8479550245763,29.9759479706509,29.7472672403311,29.9674151075792,207929.036843223,0.0,1.0
2015-02-25,35.07,35.15,34.87,35.01,123855,29.9247507922211,29.9930136967941,29.7540935307884,29.8735536137912,145150.577198094,0.0,1.0
2015-02-26,35.18,35.18,34.9,35.13,101697,30.018612286009,30.018612286009,29.7796921200033,29.9759479706509,119182.739891927,0.0,1.0
2015-02-27,35.0,35.23,34.9883,35.23,162672,29.8650207507196,30.0612766013672,29.8550373009258,30.0612766013672,190641.756037046,0.0,1.0
2015-03-02,35.29,35.3,35.06,35.08,132231,30.112473779797,30.1210066428686,29.9162179291494,29.9332836552927,154966.74315515,0.0,1.0
2015-03-03,35.02,35.3,34.81,35.3,261688,29.8820864768629,30.1210066428686,29.7028963523586,30.1210066428686,306682.525903797,0.0,1.0
2015-03-04,35.17,35.22,34.73,34.96,219469,30.0100794229374,30.0527437382956,29.6346334477855,29.8308892984331,257204.408599479,0.0,1.0
2015-03-05,35.38,35.52,35.24,35.3,180627,30.1892695474417,30.3087296304446,30.0698094644388,30.1210066428686,211683.931270922,0.0,1.0
2015-03-06,34.74,35.41,34.6849,35.41,282769,29.6431663108571,30.2148681366566,29.5961502353324,30.2148681366566,331388.184277807,0.0,1.0
2015-03-09,34.91,34.9378,34.62,34.87,150427,29.7882249830749,29.811946342414,29.5407719539975,29.7540935307884,176291.355828813,0.0,1.0
2015-03-10,34.58,34.8,34.49,34.7,191394,29.506640501711,29.6943634892869,29.4298447340663,29.6090348585706,224302.204773743,0.0,1.0
2015-03-11,34.6,34.77,34.55,34.72,126269,29.5237062278542,29.668764900072,29.4810419124961,29.6261005847139,147979.639354294,0.0,1.0
2015-03-12,35.02,35.03,34.75,34.82,188765,29.8820864768629,29.8906193399345,29.6516991739288,29.7114292154302,221221.175606945,0.0,1.0
2015-03-13,34.99,35.22,34.75,34.98,355017,29.856487887648,30.0527437382956,29.6516991739288,29.8479550245763,416058.47535534,0.0,1.0
2015-03-16,35.72,35.7289,35.1,35.21,198310,30.4793868918773,30.486981140011,29.950349381436,30.0442108752239,232407.338937903,0.0,1.0
2015-03-17,35.65,35.7,35.4,35.63,194074,30.4196568503758,30.462321165734,30.206335273585,30.4025911242326,227443.002859335,0.0,1.0
2015-03-18,36.05,36.22,35.4196,35.6,186634,30.7609713732412,30.906030045459,30.2230596852054,30.3769925350177,218723.772353066,0.0,1.0
2015-03-19,36.33,36.38,36.0,36.06,167840,30.999891539247,31.0425558546051,30.718307057883,30.7695042363128,196698.339808066,0.0,1.0
2015-03-20,36.29,36.6,36.1,36.6,257010,31.1603093649937,31.4264900181529,30.9971663840251,31.4264900181529,299319.65022395,0.228,1.0
2015-03-23,36.15,36.31,36.0,36.22,172386,31.0400987474379,31.1774823103588,30.9113016571996,31.1002040562158,200764.628705132,0.0,1.0
2015-03-24,35.84,36.31,35.84,36.31,204832,30.7739180942787,31.1774823103588,30.7739180942787,31.1774823103588,238551.973054248,0.0,1.0
2015-03-25,35.11,36.1,35.09,35.94,326493,30.1471055884521,30.9971663840251,30.129932643087,30.8597828211042,380241.121203721,0.0,1.0
2015-03-26,35.02,35.29,34.6701,34.83,420542,30.0698273343091,30.3016620967381,29.7693866551465,29.9066843533406,489772.710573444,0.0,1.0
2015-03-27,35.34,35.45,35.08,35.08,95262,30.3445944601509,30.439045659659,30.1213461704045,30.1213461704045,110944.27656369,0.0,1.0
2015-03-30,35.74,35.77,35.57,35.77,169599,30.6880533674531,30.7138127855008,30.5420833318497,30.7138127855008,197518.825564499,0.0,1.0
2015-03-31,35.26,35.6979,35.25,35.61,326478,30.2759026786905,30.6519043174596,30.2673162060079,30.5764292225799,380223.651864966,0.0,1.0
2015-04-01,34.85,35.28,34.5675,35.28,283288,29.9238572987057,30.2930756240556,29.6812894454235,30.2930756240556,329923.602477112,0.0,1.0
2015-04-02,34.93,35.03,34.77,34.85,130178,29.9925490801661,30.0784138069917,29.8551655172453,29.9238572987057,151608.238694422,0.0,1.0
2015-04-06,34.97,35.15,34.7,34.76,142222,30.0268949708964,30.1814514791824,29.7950602084674,29.8465790445627,165634.953091906,0.0,1.0
2015-04-07,35.04,35.31,35.02,35.06,104501,30.0870002796742,30.3188350421032,30.0698273343091,30.1041732250394,121704.224614035,0.0,1.0
2015-04-08,35.38,35.4553,35.05,35.15,109469,30.3789403508811,30.4435964901808,30.0955867523568,30.1814514791824,127490.069609609,0.0,1.0
2015-04-09,35.59,35.63,35.29,35.42,163713,30.5592562772148,30.593602167945,30.3016620967381,30.4132862416114,190663.857037133,0.0,1.0
2015-04-10,35.92,35.9599,35.51,35.65,107895,30.8426098757391,30.8768699017425,30.4905644957544,30.6107751133101,125656.953662944,0.0,1.0
2015-04-13,35.81,36.12,35.8,35.93,246103,30.748158676231,31.0143393293902,30.7395722035485,30.8511963484217,286617.111704078,0.0,1.0
2015-04-14,35.81,35.88,35.5401,35.86,124966,30.748158676231,30.8082639850089,30.5164097785288,30.7910910396438,145538.225788437,0.0,1.0
2015-04-15,35.9,36.06,35.82,36.0,175496,30.825436930374,30.9628204932949,30.7567451489136,30.9113016571996,204386.604940284,0.0,1.0
2015-04-16,35.92,36.01,35.83,35.9,143403,30.8426098757391,30.9198881298821,30.7653316215961,30.825436930374,167010.372363197,0.0,1.0
2015-04-17,35.56,35.83,35.3,35.83,330322,30.5334968591671,30.7653316215961,30.3102485694207,30.7653316215961,384700.461076518,0.0,1.0
2015-04-20,35.79,35.88,35.66,35.82,109014,30.7309857308659,30.8082639850089,30.6193615859927,30.7567451489136,126960.166334048,0.0,1.0
2015-04-21,36.04,36.11,35.9724,36.05,128411,30.9456475479298,31.0057528567077,30.8876029925957,30.9542340206123,149550.350589112,0.0,1.0
2015-04-22,36.07,36.18,35.8999,36.14,105187,30.9714069659775,31.0658581654856,30.8253510656472,31.0315122747554,122503.155706419,0.0,1.0
2015-04-23,36.26,36.34,35.89,36.06,122690,31.134549946946,31.2032417284065,30.8168504576915,30.9628204932949,142887.544788049,0.0,1.0
2015-04-24,36.13,36.35,36.01,36.35,134864,31.0229258020728,31.211828201089,30.9198881298821,31.211828201089,157065.660121407,0.0,1.0
2015-04-27,35.4,36.24,35.35,36.24,233475,30.3961132962462,31.1173770015809,30.3531809328335,31.1173770015809,271910.257717742,0.0,1.0
2015-04-28,35.47,35.656,34.88,35.51,148375,30.4562186050241,30.6159269969197,29.9496167167534,30.4905644957544,172800.875849106,0.0,1.0
2015-04-29,35.18,35.5,34.95,35.38,142760,30.20721089723,30.4819780230718,30.0097220255313,30.3789403508811,166261.52004191,0.0,1.0
2015-04-30,34.59,35.16,34.38,35.01,366778,29.7006090089593,30.1900379518649,29.5202930826256,30.0612408616266,427157.941986071,0.0,1.0
2015-05-01,35.06,35.0948,34.82,34.85,137673,30.1041732250394,30.1340541499747,29.898097880658,29.9238572987057,160337.084958881,0.0,1.0
2015-05-04,35.29,35.4686,35.15,35.15,114063,30.3016620967381,30.4550164988486,30.1814514791824,30.1814514791824,132840.345758899,0.0,1.0
2015-05-05,34.84,35.29,34.78,35.29,286535,29.9152708260231,30.3016620967381,29.8637519899278,30.3016620967381,333705.132006225,0.0,1.0
2015-05-06,34.77,35.03,34.5,34.91,145277,29.8551655172453,30.0784138069917,29.6233307548163,29.975376134801,169192.875084957,0.0,1.0
2015-05-07,34.96,35.04,34.66,34.66,142432,30.0183084982138,30.0870002796742,29.7607143177371,29.7607143177371,165879.523834472,0.0,1.0
2015-05-08,35.52,35.6,35.34,35.34,112905,30.4991509684369,30.5678427498974,30.3445944601509,30.3445944601509,131491.712807031,0.0,1.0
2015-05-11,35.53,35.69,35.5153,35.65,214050,30.5077374411195,30.6451210040404,30.4951153262761,30.6107751133101,249287.464030336,0.0,1.0
2015-05-12,35.39,35.49,35.1465,35.41,121584,30.3875268235637,30.4733915503892,30.1784462137435,30.4046997689288,141599.472210532,0.0,1.0
2015-05-13,35.36,35.6,35.2788,35.49,115685,30.361767405516,30.5678427498974,30.2920452473337,30.4733915503892,134729.363589579,0.0,1.0
2015-05-14,35.82,35.82,35.3712,35.54,100966,30.7567451489136,30.7567451489136,30.3713842549205,30.516323913802,117587.283780831,0.0,1.0
2015-05-15,35.9,35.92,35.7701,35.86,883859,30.825436930374,30.8426098757391,30.7138986502276,30.7910910396438,1029362.15216253,0.0,1.0
2015-05-18,36.17,36.2,35.86,35.96,155217,31.057271692803,31.0830311108507,30.7910910396438,30.8769557664694,180769.223566441,0.0,1.0
2015-05-19,36.32,36.3999,36.14,36.2,326956,31.1860687830413,31.254674699775,31.0315122747554,31.0830311108507,380780.341459951,0.0,1.0
2015-05-20,36.41,36.56,36.22,36.36,180335,31.2633470371843,31.3921441274227,31.1002040562158,31.2204146737716,210022.213622568,0.0,1.0
2015-05-21,36.41,36.44,36.29,36.37,112828,31.2633470371843,31.289106455232,31.1603093649937,31.2290011464541,131402.036868091,0.0,1.0
2015-05-22,36.35,36.51,36.31,36.42,168274,31.211828201089,31.3492117640099,31.1774823103588,31.2719335098669,195975.700641162,0.0,1.0
2015-05-26,36.01,36.31,35.92,36.31,171835,30.9198881298821,31.1774823103588,30.8426098757391,31.1774823103588,200122.921661541,0.0,1.0
2015-05-27,36.42,36.45,36.07,36.13,159545,31.2719335098669,31.2976929279146,30.9714069659775,31.0229258020728,185809.710108479,0.0,1.0
2015-05-28,36.44,36.5299,36.27,36.43,98508,31.289106455232,31.3662988446482,31.1431364196286,31.2805199825495,114724.641470219,0.0,1.0
2015-05-29,36.38,36.67,36.23,36.48,137275,31.2375876191367,31.4865953269308,31.1087905288983,31.3234523459622,159873.565170588,0.0,1.0
2015-06-01,36.47,36.619,36.23,36.59,167319,31.3148658732797,31.4428043162498,31.1087905288983,31.4179035454703,194863.486073776,0.0,1.0
2015-06-02,36.28,36.43,36.124,36.4,222483,31.1517228923111,31.2805199825495,31.0177739184633,31.2547605645018,259108.726278259,0.0,1.0
2015-06-03,36.36,36.46,36.22,36.46,97238,31.2204146737716,31.3062794005971,31.1002040562158,31.3062794005971,113245.570788983,0.0,1.0
2015-06-04,36.1,36.3302,35.94,36.26,192319,30.9971663840251,31.1948269851776,30.8597828211042,31.134549946946,223979.050665032,0.0,1.0
2015-06-05,36.13,36.1599,35.78,36.04,115152,31.0229258020728,31.0485993553936,30.7223992581834,30.9456475479298,134108.619752494,0.0,1.0
2015-06-08,35.95,36.21,35.95,36.21,120723,30.8683692937868,31.0916175835332,30.8683692937868,31.0916175835332,140596.732166009,0.0,1.0
2015-06-09,35.93,36.01,35.73,35.99,179305,30.8511963484217,30.9198881298821,30.6794668947706,30.902715184517,208822.652361408,0.0,1.0
2015-06-10,36.34,36.36,35.9,36.04,136331,31.2032417284065,31.2204146737716,30.825436930374,30.9456475479298,158774.161451622,0.0,1.0
2015-06-11,36.57,36.6299,36.4,36.48,139379,31.4007306001052,31.4521635714737,31.2547605645018,31.3234523459622,162323.931086588,0.0,1.0
2015-06-12,36.18,36.51,36.1,36.5,109213,31.0658581654856,31.3492117640099,30.9971663840251,31.3406252913273,127191.926228195,0.0,1.0
2015-06-15,36.19,36.2449,35.74,36.0,136664,31.0744446381681,31.1215843731954,30.6880533674531,30.9113016571996,159161.980771978,0.0,1.0
2015-06-16,36.34,36.39,36.13,36.23,92396,31.2032417284065,31.2461740918192,31.0229258020728,31.1087905288983,107606.468238948,0.0,1.0
2015-06-17,36.43,36.5008,36.26,36.47,83040,31.2805199825495,31.3413122091419,31.134549946946,31.3148658732797,96710.2593463166,0.0,1.0
2015-06-18,36.99,37.1,36.62,36.62,144100,31.7613624527726,31.8558136522807,31.443662963518,31.443662963518,167822.114304001,0.0,1.0
2015-06-19,36.71,36.82,36.68,36.72,106595,31.7544932746265,31.8496443032348,31.728542994097,31.7631433681364,123229.881710214,0.272,1.0
2015-06-22,37.03,37.15,36.94,37.02,129996,32.0312962669414,32.1350973890595,31.9534454253529,32.0226461734316,150282.76844881,0.0,1.0
2015-06-23,37.05,37.31,36.9401,37.31,140428,32.0485964539611,32.273498885217,31.953531926288,32.273498885217,162342.753682648,0.0,1.0
2015-06-24,36.68,37.06,36.67,37.06,155956,31.728542994097,32.057246547471,31.7198929005872,32.057246547471,180294.004709396,0.0,1.0
2015-06-25,36.85,37.03,36.6801,37.03,177817,31.8755945837643,32.0312962669414,31.7286294950321,32.0312962669414,205566.563873212,0.0,1.0
2015-06-26,36.77,37.06,36.6376,37.0,132054,31.8063938356856,32.057246547471,31.6918665976153,32.0053459864119,152661.933480562,0.0,1.0
2015-06-29,35.92,36.6299,35.9,36.49,491254,31.0711358873491,31.6852060256127,31.0538357003294,31.56419121741,567917.560013783,0.0,1.0
2015-06-30,36.12,36.395,35.96,36.24,651632,31.2441377575459,31.4820153290665,31.1057362613884,31.347938879664,753323.648187907,0.0,1.0
2015-07-01,36.41,36.56,36.2121,36.55,160439,31.4949904693313,31.6247418719789,31.3238051187715,31.6160917784691,185476.607642994,0.0,1.0
2015-07-02,36.27,36.5204,36.1699,36.52,179881,31.3738891601935,31.5904875016799,31.28730172416,31.5901414979395,207952.665246165,0.0,1.0
2015-07-06,36.28,36.5,35.9301,36.01,1095588,31.3825392537034,31.5728413109199,31.079872481794,31.1489867289376,1266562.03051859,0.0,1.0
2015-07-07,36.4,36.4446,35.8,36.4,237549,31.4863403758214,31.5249197928753,30.967334765231,31.4863403758214,274620.152637362,0.0,1.0
2015-07-08,35.79,36.26,35.74,36.26,173987,30.9586846717211,31.3652390666837,30.9154342041719,31.3652390666837,201138.866073596,0.0,1.0
2015-07-09,36.0,36.2999,35.95,36.18,158365,31.1403366354278,31.3997529397879,31.0970861678786,31.2960383186049,183078.945701374,0.0,1.0
2015-07-10,36.5,36.53,36.22,36.44,154611,31.5728413109199,31.5987915914494,31.3306386926443,31.5209407498608,178739.10822363,0.0,1.0
2015-07-13,36.85,36.9099,36.7001,36.88,324398,31.8755945837643,31.9274086438882,31.7459296820518,31.9015448642938,375022.535456915,0.0,1.0
2015-07-14,37.27,37.31,36.8,36.89,155473,32.2388985111776,32.273498885217,31.8323441162151,31.9101949578037,179735.629242761,0.0,1.0
2015-07-15,37.27,37.5499,37.18,37.45,182890,32.2388985111776,32.4810146285181,32.161047669589,32.3946001943548,211431.240358187,0.0,1.0
2015-07-16,37.48,37.52,37.3,37.48,171354,32.4205504748843,32.4551508489236,32.2648487917071,32.4205504748843,198094.968343468,0.0,1.0
2015-07-17,37.46,37.53,37.28,37.53,170817,32.4032502878646,32.4638009424335,32.2475486046875,32.4638009424335,197474.165806028,0.0,1.0
2015-07-20,37.54,37.62,37.4264,37.6,168211,32.4724510359433,32.5416517840221,32.3741859736715,32.5243515970024,194461.481611302,0.0,1.0
2015-07-21,37.37,37.62,37.1599,37.62,169755,32.325399446276,32.5416517840221,32.1436609816343,32.5416517840221,196246.43341355,0.0,1.0
2015-07-22,37.45,37.4699,37.17,37.31,190662,32.3946001943548,32.4118138804393,32.1523975760792,32.273498885217,220416.114326495,0.0,1.0
2015-07-23,37.32,37.7,37.2401,37.56,212313,32.2821489787268,32.6108525321008,32.2130347315832,32.489751222963,245445.901548296,0.0,1.0
2015-07-24,36.46,37.15,36.37,37.01,237628,31.5382409368805,32.1350973890595,31.4603900952919,32.0139960799217,274711.481129834,0.0,1.0
2015-07-27,36.31,36.41,36.1001,36.41,314965,31.4084895342329,31.4949904693313,31.2269240714613,31.4949904693313,364117.451032951,0.0,1.0
2015-07-28,36.95,36.95,36.27,36.55,164697,31.9620955188627,31.9620955188627,31.3738891601935,31.6160917784691,190399.097781576,0.0,1.0
2015-07-29,36.98,37.1799,36.81,37.12,121974,31.9880457993922,32.1609611686539,31.8409942097249,32.10914710853,141008.880263817,0.0,1.0
2015-07-30,36.94,37.1,36.614,37.1,114639,31.9534454253529,32.0918469215103,31.671452376932,32.0918469215103,132529.203146275,0.0,1.0
2015-07-31,37.19,37.37,37.0689,37.15,132989,32.1696977630989,32.325399446276,32.0649451306947,32.1350973890595,153742.846650965,0.0,1.0
2015-08-03,37.15,37.35,36.9,37.31,712143,32.1350973890595,32.3080992592563,31.9188450513135,32.273498885217,823277.805251247,0.0,1.0
2015-08-04,37.15,37.34,37.02,37.24,121922,32.1350973890595,32.2994491657465,32.0226461734316,32.2129482306481,140948.765306747,0.0,1.0
2015-08-05,37.43,37.51,37.3016,37.43,126376,32.3773000073351,32.4465007554138,32.2662328066687,32.3773000073351,146097.842591209,0.0,1.0
2015-08-06,36.58,37.5699,36.5161,37.49,216958,31.6420420589986,32.4983148155377,31.5867679614707,32.4292005683941,250815.785694306,0.0,1.0
2015-08-07,36.44,36.71,36.03,36.53,183047,31.5209407498608,31.7544932746265,31.1662869159573,31.5987915914494,211612.741286266,0.0,1.0
2015-08-10,36.72,36.907,36.6,36.69,117537,31.7631433681364,31.9249001167704,31.6593422460183,31.7371930876068,135879.455946089,0.0,1.0
2015-08-11,36.43,36.6199,36.215,36.57,159236,31.512290656351,31.6765559321029,31.3263136458894,31.6333919654887,184085.871232305,0.0,1.0
2015-08-12,36.45,36.47,35.7101,36.17,245152,31.5295908433707,31.5468910303903,30.8895704245775,31.2873882250951,283409.65299519,0.0,1.0
2015-08-13,36.36,36.6563,36.28,36.56,102358,31.4517400017821,31.7080422724787,31.3825392537034,31.6247418719789,118331.668765834,0.0,1.0
2015-08-14,36.4,36.43,36.12,36.35,167772,31.4863403758214,31.512290656351,31.2441377575459,31.4430899082722,193953.972646803,0.0,1.0
2015-08-17,36.86,36.86,36.2,36.34,118296,31.8842446772741,31.8842446772741,31.3133385056246,31.4344398147624,136756.903107945,0.0,1.0
2015-08-18,36.76,36.9737,36.72,36.83,100613,31.7977437421757,31.982596240481,31.7631433681364,31.8582943967446,116314.349533371,0.0,1.0
2015-08-19,36.57,36.9,36.3,36.9,144185,31.6333919654887,31.9188450513135,31.399839440723,31.9188450513135,166686.059330993,0.0,1.0
2015-08-20,35.66,36.43,35.64,36.32,203592,30.8462334560932,31.512290656351,30.8289332690735,31.4171396277427,235363.929613451,0.0,1.0
2015-08-21,34.61,35.5899,34.61,35.31,943990,29.9379736375599,30.7855963005892,29.9379736375599,30.5434801832488,1091306.12163445,0.0,1.0
2015-08-24,33.18,34.3199,24.08,30.6,1384417,28.7010102656526,29.6870344248394,20.8294251716973,26.4692861401136,1600464.77928241,0.0,1.0
2015-08-25,33.0,34.45,33.0,34.45,599616,28.5453085824755,29.7995721414024,28.5453085824755,29.7995721414024,693190.194207528,0.0,1.0
2015-08-26,34.25,34.25,32.95,33.66,254733,29.6265702712056,29.6265702712056,28.5020581149263,29.116214754125,294485.833835432,0.0,1.0
2015-08-27,34.92,34.97,34.23,34.78,392577,30.206126536365,30.2493770039142,29.6092700841859,30.0850252272272,453841.336574422,0.0,1.0
2015-08-28,34.85,34.94,34.55,34.78,190992,30.1455758817961,30.2234267233846,29.8860730765008,30.0850252272272,220797.613092519,0.0,1.0
2015-08-31,34.2,34.95,34.1099,34.73,253487,29.5833198036564,30.2320768168945,29.5053824611327,30.041774759678,293045.386979473,0.0,1.0
2015-09-01,33.35,33.8,33.01,33.01,859728,28.8480618553199,29.2373160632628,28.5539586759853,28.5539586759853,993894.457929158,0.0,1.0
2015-09-02,33.95,34.03,33.38,33.65,281705,29.3670674659104,29.4362682139891,28.8740121358494,29.1075646606152,325666.999645159,0.0,1.0
2015-09-03,33.69,34.33,33.6401,34.11,176930,29.1421650346545,29.6957710192843,29.0990010680404,29.5054689620678,204541.141432413,0.0,1.0
2015-09-04,33.37,33.61,33.08,33.37,145495,28.8653620423396,29.0729642865758,28.6145093305542,28.8653620423396,168200.493826423,0.0,1.0
2015-09-08,34.305,34.32,33.75,33.98,424620,29.6741457855097,29.6871209257745,29.1940655957136,29.3930177464399,490884.866755392,0.0,1.0
2015-09-09,33.77,34.72,33.7,34.72,107369,29.2113657827332,30.0331246661681,29.1508151281644,30.0331246661681,124124.669725071,0.0,1.0
2015-09-10,34.08,34.33,33.66,33.66,171771,29.4795186815383,29.6957710192843,29.116214754125,29.116214754125,198577.044056899,0.0,1.0
2015-09-11,34.4,34.4,33.9,34.04,62007,29.7563216738532,29.7563216738532,29.3238169983612,29.444918307499,71683.6181359841,0.0,1.0
2015-09-14,34.26,34.44,34.1,34.43,374160,29.6352203647155,29.7909220478926,29.496818868558,29.7822719543828,432550.23725966,0.0,1.0
2015-09-15,34.74,34.81,34.3,34.33,375177,30.0504248531878,30.1109755077567,29.6698207387548,29.6957710192843,433725.947093136,0.0,1.0
2015-09-16,34.84,34.858,34.48,34.82,119931,30.1369257882862,30.1524959566039,29.825522421932,30.1196256012666,138647.056085066,0.0,1.0
2015-09-17,35.22,35.6299,34.8,34.88,125923,30.4656293416602,30.8201966746286,30.1023254142469,30.1715261623256,145574.148830576,0.0,1.0
2015-09-18,34.62,34.9299,34.54,34.76,127359,30.042639769029,30.3115656518835,29.9732171468013,30.1641293579274,146763.687009469,0.111,1.0
2015-09-21,34.0,34.89,33.8,34.83,527404,29.5046144467644,30.2769411190474,29.3310578911952,30.2248741523766,607760.390577362,0.0,1.0
2015-09-22,33.73,33.77,33.36,33.53,136268,29.270313096746,29.3050244078599,28.949233468943,29.0967565411768,157030.081120348,0.0,1.0
2015-09-23,33.71,34.0,33.5101,33.73,172918,29.2529574411891,29.5046144467644,29.0794876638977,29.270313096746,199264.152751697,0.0,1.0
2015-09-24,33.28,33.54,32.93,33.4,150483,28.8798108467153,29.1054343689553,28.5760868744692,28.9839447800568,173410.908630297,0.0,1.0
2015-09-25,32.29,33.62,32.02,33.62,1259426,28.0207058966478,29.174856991183,27.7864045466293,29.174856991183,1451314.81305277,0.0,1.0
2015-09-28,30.91,32.076,30.604,32.01,758552,26.8231656632203,27.8350003821887,26.5576241331994,27.7777267188509,874126.589470761,0.0,1.0
2015-09-29,31.07,31.71,30.77,30.79,347304,26.9620109076756,27.5173918854971,26.7016760743218,26.7190317298787,400219.973092885,0.0,1.0
2015-09-30,31.8,31.8799,31.374,31.5,181181,27.5954923355032,27.6648281794531,27.2258168721408,27.3351575021494,208786.12093423,0.0,1.0
2015-10-01,32.05,32.05,31.501,31.84,1141663,27.8124380299647,27.8124380299647,27.3360252849273,27.6302036466171,1315609.19292937,0.0,1.0
2015-10-02,32.75,32.76,31.48,31.72,202909,28.4198859744569,28.4285638022354,27.3178018465925,27.5260697132755,233824.645038077,0.0,1.0
2015-10-05,32.87,33.16,32.539,33.06,148541,28.5240199077984,28.7756769133738,28.2367838083314,28.6888986355892,171173.021396789,0.0,1.0
2015-10-06,32.0,32.71,31.5201,32.71,132854,27.7690488910724,28.3851746633431,27.3525999359841,28.3851746633431,153095.916848876,0.0,1.0
2015-10-07,32.45,32.64,31.82,32.17,1470878,28.1595511411031,28.3244298688939,27.6128479910601,27.9165719633062,1694984.08766647,0.0,1.0
2015-10-08,32.5,32.6112,31.93,32.39,108079,28.2029402799954,28.2994377248919,27.7083040966232,28.1074841744324,124546.145370931,0.0,1.0
2015-10-09,32.7,32.817,32.49,32.52,638867,28.3764968355646,28.4780274205726,28.194262452217,28.2202959355523,736206.129356219,0.0,1.0
2015-10-12,32.75,32.88,32.548,32.66,83252,28.4198859744569,28.5326977355769,28.244593853332,28.3417855244508,95936.4510628408,0.0,1.0
2015-10-13,32.31,33.07,32.2959,32.59,97400,28.0380615522047,28.6975764633676,28.0258258150371,28.2810407300016,112240.070310872,0.0,1.0
2015-10-14,32.25,32.7776,32.1701,32.42,90253,27.9859945855339,28.4438367791255,27.916658741584,28.1335176577677,104004.138252229,0.0,1.0
2015-10-15,33.04,33.0624,32.05,32.1,118117,28.6715429800323,28.690981314256,27.8124380299647,27.855827168857,136113.556313236,0.0,1.0
2015-10-16,33.31,33.4,33.1,33.21,228145,28.9058443300507,28.9839447800568,28.723609946703,28.8190660522661,262905.655452503,0.0,1.0
2015-10-19,33.43,33.59,33.04,33.25,168463,29.0099782633922,29.1488235078476,28.6715429800323,28.8537773633799,194130.379515199,0.0,1.0
2015-10-20,32.93,33.44,32.79,33.42,241977,28.5760868744692,29.0186560911707,28.4545972855708,29.0013004356138,278845.128271189,0.0,1.0
2015-10-21,32.63,33.12,32.03,33.12,143125,28.3157520411154,28.7409656022599,27.7950823744078,28.7409656022599,164931.828164718,0.0,1.0
2015-10-22,32.29,32.63,31.89,32.63,212531,28.0207058966478,28.3157520411154,27.6735927855094,28.3157520411154,244912.673339218,0.0,1.0
2015-10-23,33.04,33.197,32.51,32.54,538424,28.6715429800323,28.8077848761541,28.2116181077739,28.2376515911093,620459.42111972,0.0,1.0
2015-10-26,33.1901,33.388,32.8615,33.0,110806,28.801797174987,28.9735313867227,28.5166437541868,28.6368316689184,127688.636867212,0.0,1.0
2015-10-27,33.76,33.76,33.28,33.28,113784,29.2963465800814,29.2963465800814,28.8798108467153,28.8798108467153,131120.371255156,0.0,1.0
2015-10-28,34.12,34.12,33.435,33.74,235158,29.608748380106,29.608748380106,29.0143171772814,29.2789909245245,270987.170987309,0.0,1.0
2015-10-29,34.16,34.53,34.0555,34.2,84055,29.6434596912198,29.9645393190228,29.5527763909349,29.6781710023336,96861.7978437404,0.0,1.0
2015-10-30,34.02,34.3731,34.02,34.36,117482,29.5219701023214,29.8283842011788,29.5219701023214,29.817016246789,135381.806368191,0.0,1.0
2015-11-02,34.77,34.8,34.16,34.2,542404,30.1728071857059,30.1988406690412,29.6434596912198,29.6781710023336,625045.822350082,0.0,1.0
2015-11-03,34.72,34.83,34.41,34.75,256971,30.1294180468136,30.2248741523766,29.8604053856813,30.155451530149,296123.645871201,0.0,1.0
2015-11-04,34.64,34.91,34.3918,34.91,117261,30.0599954245859,30.2942967746043,29.8446117391245,30.2942967746043,135127.134340073,0.0,1.0
2015-11-05,34.51,34.7,34.17,34.7,78037,29.9471836634659,30.1120623912567,29.6521375189983,30.1120623912567,89926.8826165246,0.0,1.0
2015-11-06,34.4001,34.418,33.97,34.3,126148,29.8518143361806,29.8673476479041,29.4785809634291,29.7649492801182,145368.176484352,0.0,1.0
2015-11-09,34.18,34.308,34.0,34.28,92626,29.6608153467767,29.771891542341,29.5046144467644,29.7475936245613,106738.693558674,0.0,1.0
2015-11-10,34.4,34.48,34.02,34.12,853558,29.8517275579028,29.9211501801305,29.5219701023214,29.608748380106,983607.90487071,0.0,1.0
2015-11-11,34.04,34.45,34.03,34.45,72715,29.5393257578783,29.8951166967951,29.5306479300998,29.8951166967951,83794.0114235629,0.0,1.0
2015-11-12,33.41,33.9628,33.41,33.85,93447,28.9926226078353,29.4723329274286,28.9926226078353,29.3744470300875,107684.7828577,0.0,1.0
2015-11-13,33.41,33.682,33.287,33.37,68482,28.9926226078353,29.2286595234094,28.8858853261602,28.9579112967215,78916.0625773009,0.0,1.0
2015-11-16,33.725,33.74,33.3483,33.36,72569,29.2659741828568,29.2789909245245,28.9390804104422,28.949233468943,83625.7665543084,0.0,1.0
2015-11-17,33.91,34.1197,33.662,33.83,125800,29.4265139967583,29.6084880452726,29.2113038678525,29.3570913745306,144967.154467224,0.0,1.0
2015-11-18,34.57,34.6088,33.9792,34.05,107182,29.9992506301367,30.0329206019171,29.4865645649852,29.5480035856567,123512.476550922,0.0,1.0
2015-11-19,34.01,34.3942,33.95,34.36,126801,29.5132922745429,29.8466944177913,29.4612253078721,29.817016246789,146120.668947524,0.0,1.0
2015-11-20,34.24,34.4265,34.14,34.14,90548,29.7128823134475,29.8747238015158,29.6261040356629,29.6261040356629,104344.085077092,0.0,1.0
2015-11-23,34.23,34.4399,34.11,34.11,159721,29.704204485669,29.8863520907389,29.6000705523275,29.6000705523275,184056.429878057,0.0,1.0
2015-11-24,34.33,34.36,34.0,34.04,57460,29.7909827634536,29.817016246789,29.5046144467644,29.5393257578783,66214.7273107052,0.0,1.0
2015-11-25,34.56,34.6,34.36,34.36,72935,29.9905728023582,30.0252841134721,29.817016246789,29.817016246789,84047.5310895629,0.0,1.0
2015-11-27,34.63,34.7,34.56,34.58,40865,30.0513175968074,30.1120623912567,29.9905728023582,30.0079284579151,47091.2779594843,0.0,1.0
2015-11-30,34.17,34.67,34.17,34.67,86687,29.6521375189983,30.0860289079213,29.6521375189983,30.0860289079213,99894.8149387938,0.0,1.0
2015-12-01,34.68,34.72,34.22,34.38,116499,30.0947067356997,30.1294180468136,29.6955266578906,29.8343719023459,134249.034406019,0.0,1.0
2015-12-02,34.41,34.8325,34.39,34.74,53477,29.8604053856813,30.2270436093212,29.8430497301244,30.1467737023705,61624.8689939885,0.0,1.0
2015-12-03,33.63,34.53,33.509,34.53,102550,29.1835348189614,29.9645393190228,29.0785331028421,29.9645393190228,118174.735219506,0.0,1.0
2015-12-04,34.39,34.4153,33.68,33.68,98419,29.8430497301244,29.8650046344039,29.2269239578537,29.2269239578537,113414.327309298,0.0,1.0
2015-12-07,34.11,34.43,33.97,34.37,71190,29.6000705523275,29.8777610412382,29.4785809634291,29.8256940745675,82036.6591933363,0.0,1.0
2015-12-08,34.23,34.325,33.81,33.9,76528,29.704204485669,29.7866438495644,29.3397357189737,29.4178361689798,88187.9681801888,0.0,1.0
2015-12-09,33.84,34.35,33.7201,34.05,157747,29.3657692023091,29.8083384190105,29.2617220472453,29.5480035856567,181781.667056767,0.0,1.0
2015-12-10,34.09,34.3,33.824,33.9,52887,29.5827148967706,29.7649492801182,29.3518846778635,29.4178361689798,60944.9753442615,0.0,1.0
2015-12-11,33.57,33.874,33.52,33.72,92177,29.1314678522907,29.3952738167558,29.0880787133984,29.2616352689676,106221.28296761,0.0,1.0
2015-12-14,33.68,33.736,33.25,33.58,85099,29.2269239578537,29.2755197934131,28.8537773633799,29.1401456800691,98064.8638951219,0.0,1.0
2015-12-15,34.2,34.326,34.03,34.03,126190,29.6781710023336,29.7875116323422,29.5306479300998,29.5306479300998,145416.575693315,0.0,1.0
2015-12-16,34.7,34.738,34.2,34.44,109377,30.1120623912567,30.1450381368148,29.6781710023336,29.8864388690167,126041.91140033,0.0,1.0
2015-12-17,34.3,34.81,34.3,34.78,69702,29.7649492801182,30.2075184968197,29.7649492801182,30.1814850134843,80321.9443614824,0.0,1.0
2015-12-18,33.8,34.12,33.8,34.1,102706,29.4221750828691,29.7007282197483,29.4221750828691,29.6833186486934,117987.973024511,0.105,1.0
2015-12-21,34.04,34.055,33.8589,33.99,104184,29.6310899355285,29.6441471138197,29.4734462696259,29.5875660078911,119685.88964214,0.0,1.0
2015-12-22,34.27,34.34,34.0,34.22,286866,29.8313000026604,29.8922335013528,29.5962707934186,29.7877760750231,329549.762133171,0.0,1.0
2015-12-23,34.68,34.74,34.46,34.5,101397,30.188196209287,30.2404249224518,29.9966909276825,30.0315100697924,116484.202488329,0.0,1.0
2015-12-24,34.7,34.8125,34.54,34.59,50564,30.2056057803419,30.303534617526,30.0663292119023,30.1098531395397,58087.5885343737,0.0,1.0
2015-12-28,34.53,34.6,34.4376,34.6,97142,30.0576244263748,30.1185579250672,29.9771922081009,30.1185579250672,111596.086650703,0.0,1.0
2015-12-29,34.98,35.04,34.55,34.83,144508,30.4493397751112,30.5015684882761,30.0750339974298,30.3187679921991,166009.833951532,0.0,1.0
2015-12-30,34.83,35.0,34.8,34.95,399618,30.3187679921991,30.4667493461662,30.2926536356167,30.4232254185288,459078.513466683,0.0,1.0
2015-12-31,34.53,34.85,34.53,34.85,108182,30.0576244263748,30.3361775632541,30.0576244263748,30.3361775632541,124278.765580761,0.0,1.0
2016-01-04,33.82,33.965,33.5101,33.87,276398,29.439584653924,29.5658040440724,29.1698233504275,29.4831085815614,317524.193017242,0.0,1.0
2016-01-05,33.98,34.1299,33.8439,33.91,113575,29.5788612223636,29.7093459574205,29.4603890913347,29.5179277236713,130474.20828636,0.0,1.0
2016-01-06,33.59,33.887,33.4,33.53,288632,29.2393745867921,29.4979067169581,29.07398366177,29.1871458736272,331578.531244627,0.0,1.0
2016-01-07,32.85,33.345,32.79,33.05,449272,28.5952204577588,29.0261073413689,28.542991744594,28.7693161683084,516120.700024032,0.0,1.0
2016-01-08,32.41,33.1568,32.32,33.08,340168,28.2122098945499,28.8622832777418,28.1338668248026,28.7954305248908,390782.746945669,0.0,1.0
2016-01-11,31.95,32.6,31.46,32.58,295869,27.811789760286,28.3776008195719,27.3852552694397,28.360191248517,339892.348945428,0.0,1.0
2016-01-12,32.29,32.5799,31.74,32.19,251396,28.1077524682202,28.3601042006617,27.628989264209,28.0207046129454,288802.060896832,0.0,1.0
2016-01-13,31.25,32.5299,31.24,32.42,144503,27.2024547733627,28.3165802730243,27.1937499878352,28.2209146800774,166004.089984625,0.0,1.0
2016-01-14,32.07,32.2655,31.06,31.38,791074,27.9162471866157,28.0864257436779,27.0370638483406,27.3156169852199,908780.57535482,0.0,1.0
2016-01-15,31.67,31.7,31.1101,31.23,196434,27.5680557655167,27.5941701220991,27.0806748238333,27.1850452023077,225662.079071299,0.0,1.0
2016-01-19,31.49,32.0599,31.18,31.78,298996,27.4113696260221,27.907455353233,27.1415212746703,27.6638084063189,343484.625848896,0.0,1.0
2016-01-20,31.66,31.98,30.55,31.03,385399,27.5593509799892,27.8379041168684,26.5931197864394,27.0109494917582,442743.820377325,0.0,1.0
2016-01-21,31.46,31.81,31.2501,31.67,344583,27.3852552694397,27.6899227629013,27.2025418212179,27.5680557655167,395854.669724311,0.0,1.0
2016-01-22,32.06,32.098,31.77,31.92,71723,27.9075424010882,27.9406205860926,27.6551036207914,27.7856754037036,82394.9076902715,0.0,1.0
2016-01-25,31.75,32.15,31.6944,31.93,79053,27.6376940497365,27.9858854708355,27.5892954422037,27.794380189231,90815.5631755367,0.0,1.0
2016-01-26,31.949,32.0163,31.46,31.8,65053,27.8109192817333,27.8695024883332,27.3852552694397,27.6812179773739,74732.4558366942,0.0,1.0
2016-01-27,31.52,32.19,31.3387,31.94,80977,27.4374839826045,28.0207046129454,27.2796662209914,27.8030849747585,93025.8416412464,0.0,1.0
2016-01-28,30.73,31.66,30.59,31.66,104463,26.7498059259339,27.5593509799892,26.6279389285493,27.5593509799892,120006.402995536,0.0,1.0
2016-01-29,31.31,31.31,30.72,30.72,152617,27.2546834865275,27.2546834865275,26.7411011404064,26.7411011404064,175325.399480866,0.0,1.0
2016-02-01,31.4,31.5299,30.9,31.1,336718,27.3330265562748,27.4461017202767,26.897787279901,27.0718829904505,386819.409780026,0.0,1.0
2016-02-02,30.85,31.23,30.78,31.04,1067650,26.8542633522636,27.1850452023077,26.7933298535713,27.0196542772857,1226509.25359394,0.0,1.0
2016-02-03,31.0,31.14,30.3401,31.03,819368,26.9848351351758,27.1067021325604,26.4104063382176,27.0109494917582,941284.53528662,0.0,1.0
2016-02-04,30.96,31.21,30.7,30.86,284578,26.9500159930659,27.1676356312528,26.7236915693515,26.8629681377911,326921.322876651,0.0,1.0
2016-02-05,30.27,30.79,30.1,30.79,135411,26.34938579167,26.8020346390988,26.2014044377029,26.8020346390988,155559.260561429,0.0,1.0
2016-02-08,29.74,29.99,29.35,29.92,467575,25.8880321587138,26.1056517969007,25.5485455231422,26.0447182982084,537147.065282805,0.0,1.0
2016-02-09,29.9,30.19,29.35,29.37,215065,26.0273087271534,26.2797475074502,25.5485455231422,25.5659550941972,247065.248559154,0.0,1.0
2016-02-10,30.18,30.6501,30.14,30.14,58114,26.2710427219227,26.6802546895694,26.2362235798128,26.2362235798128,66760.9785635352,0.0,1.0
2016-02-11,29.69,29.89,29.48,29.67,165160,25.8445082310764,26.0186039416259,25.6617077349994,25.8270986600215,189734.714863088,0.0,1.0
2016-02-12,30.11,30.12,29.639,29.99,483864,26.2101092232304,26.2188140087579,25.8001138248863,26.1056517969007,555859.760671549,0.0,1.0
2016-02-16,30.73,30.73,30.3601,30.45,89572,26.7498059259339,26.7498059259339,26.4278159092726,26.5060719311646,102899.720753914,0.0,1.0
2016-02-17,31.22,31.22,30.78,30.92,89343,27.1763404167802,27.1763404167802,26.7933298535713,26.915196850956,102636.647069586,0.0,1.0
2016-02-18,30.96,31.34,30.8801,31.24,68515,26.9500159930659,27.28079784311,26.8804647567013,27.1937499878352,78709.5785229137,0.0,1.0
2016-02-19,30.96,31.03,30.75,30.83,52540,26.9500159930659,27.0109494917582,26.7672154969889,26.8368537812087,60357.6042559131,0.0,1.0
2016-02-22,31.39,31.4016,31.19,31.22,81999,27.3243217707473,27.3344193219592,27.1502260601978,27.1763404167802,94199.9084769819,0.0,1.0
2016-02-23,31.09,31.44,31.08,31.3,57296,27.0631782049231,27.3678456983847,27.0544734193956,27.2459787010001,65821.2655775941,0.0,1.0
2016-02-24,31.23,31.26,30.61,30.85,65319,27.1850452023077,27.2111595588902,26.6453484996042,26.8542633522636,75038.0348761324,0.0,1.0
2016-02-25,31.58,31.6,31.24,31.33,59274,27.4897126957694,27.5071222668243,27.1937499878352,27.2720930575825,68093.5788858963,0.0,1.0
2016-02-26,31.58,31.84,31.57,31.69,67122,27.4897126957694,27.7160371194838,27.4810079102419,27.5854653365716,77109.3093426989,0.0,1.0
2016-02-29,31.08,31.58,31.08,31.53,99685,27.0544734193956,27.4897126957694,27.0544734193956,27.446188768132,114517.468219465,0.0,1.0
2016-03-01,31.75,31.75,31.13,31.26,65767,27.6376940497365,27.6376940497365,27.097997347033,27.2111595588902,75552.6943109752,0.0,1.0
2016-03-02,31.9,31.9,31.69,31.71,183111,27.7682658326486,27.7682658326486,27.5854653365716,27.6028749076266,210356.704851628,0.0,1.0
2016-03-03,31.82,31.85,31.55,31.81,256713,27.6986275484288,27.7247419050112,27.463598339187,27.6899227629013,294910.195305448,0.0,1.0
2016-03-04,31.7761,32.0,31.656,31.82,61102,27.6604135399632,27.8553136879234,27.5558690657782,27.6986275484288,70193.5731869967,0.0,1.0
2016-03-07,32.09,32.1939,31.56,31.56,75981,27.9336567576707,28.0240994793011,27.4723031247144,27.4723031247144,87286.4699080421,0.0,1.0
2016-03-08,31.59,31.93,31.57,31.93,60621,27.4984174812969,27.794380189231,27.4810079102419,27.794380189231,69641.0035705692,0.0,1.0
2016-03-09,31.64,31.79,31.44,31.79,73510,27.5419414089342,27.6725131918464,27.3678456983847,27.6725131918464,84447.8014627366,0.0,1.0
2016-03-10,31.62,32.0,31.388,31.76,56554,27.5245318378793,27.8553136879234,27.3225808136418,27.646398835264,64968.8608886355,0.0,1.0
2016-03-11,32.25,32.27,31.78,31.83,113317,28.0729333261103,28.0903428971652,27.6638084063189,27.7073323339563,130177.819593972,0.0,1.0
2016-03-14,32.17,32.28,32.07,32.16,63066,28.0032950418905,28.0990476826927,27.9162471866157,27.994590256363,72449.8033879599,0.0,1.0
2016-03-15,31.53,31.99,31.4701,31.9,66984,27.446188768132,27.8466089023959,27.3940471028224,27.7682658326486,76950.7758560732,0.0,1.0
2016-03-16,31.4376,31.6616,31.21,31.49,84379,27.3657565498581,27.5607437456736,27.1676356312528,27.4113696260221,96934.0367245851,0.0,1.0
2016-03-17,31.1575,31.43,30.8,31.4,197591,27.1219355072335,27.3591409128572,26.8107394246263,27.3330265562748,226991.233013516,0.0,1.0
2016-03-18,31.43,31.499,31.0,31.0,165962,27.4575049893177,27.5177839535004,27.0818534733964,27.0818534733964,189973.038774985,0.113,1.0
2016-03-21,31.6,31.66,31.4133,31.45,99386,27.6060183793331,27.6584348699268,27.4429157327691,27.4749771528489,113764.960844595,0.0,1.0
2016-03-22,31.97,32.04,31.44,31.44,400442,27.9292534046608,27.99040597702,27.4662410710833,27.4662410710833,458377.120022249,0.0,1.0
2016-03-23,31.67,32.0165,31.6599,31.93,119493,27.6671709516924,27.9698761848709,27.6583475091091,27.8943090775983,136781.000002044,0.0,1.0
2016-03-24,31.63,31.78,31.405,31.51,52812,27.63222662463,27.7632678511141,27.4356647849037,27.5273936434426,60452.7308889053,0.0,1.0
2016-03-28,31.54,31.7274,31.48,31.7,80876,27.5536018887395,27.717316061027,27.5011853981458,27.6933791969892,92576.9723428596,0.0,1.0
2016-03-29,31.98,31.99,31.36,31.52,100462,27.9379894864264,27.946725568192,27.3963524169584,27.5361297252082,114996.634298288,0.0,1.0
2016-03-30,31.96,32.25,31.92,32.09,60944,27.9205173228951,28.1738636940979,27.8855729958327,28.0340863858481,69761.2518233252,0.0,1.0
2016-03-31,31.98,32.21,31.964,31.97,72431,27.9379894864264,28.1389193670354,27.9240117556014,27.9292534046608,82910.167216055,0.0,1.0
2016-04-01,32.42,32.48,31.8,31.87,325455,28.3223770841133,28.374793574707,27.7807400146454,27.8418925870046,372541.156014707,0.0,1.0
2016-04-04,32.72,32.88,32.48,32.48,88379,28.5844595370816,28.7242368453314,28.374793574707,28.374793574707,101165.490858717,0.0,1.0
2016-04-05,32.3,32.5106,32.23,32.35,86436,28.2175441029259,28.4015259849097,28.1563915305667,28.261224511754,98941.381638897,0.0,1.0
2016-04-06,33.26,33.26,32.36,32.36,85242,29.0562079524247,29.0562079524247,28.2699605935196,28.2699605935196,97574.6361893521,0.0,1.0
2016-04-07,32.91,33.26,32.732,33.1,122310,28.7504450906283,29.0562079524247,28.5949428352004,28.9164306441749,140005.557733508,0.0,1.0
2016-04-08,32.74,33.09,32.61,33.09,77568,28.6019317006129,28.9076945624093,28.4883626376599,28.9076945624093,88790.3777473037,0.0,1.0
2016-04-11,32.51,32.8575,32.4501,32.82,135938,28.4010018200038,28.7045806613588,28.3486726902278,28.6718203547378,155605.228576384,0.0,1.0
2016-04-12,32.75,32.8499,32.5,32.5,60538,28.6106677823785,28.6979412392169,28.3922657382382,28.3922657382382,69296.5125833627,0.0,1.0
2016-04-13,33.13,33.1515,32.76,32.96,114204,28.9426388894717,28.9614214652678,28.6194038641441,28.7941254994563,130726.798425293,0.0,1.0
2016-04-14,33.18,33.287,33.09,33.1,54273,28.9863192982998,29.0797953731918,28.9076945624093,28.9164306441749,62125.1053460115,0.0,1.0
2016-04-15,33.18,33.25,32.96,33.21,58288,28.9863192982998,29.0474718706591,28.7941254994563,29.0125275435966,66720.9872387433,0.0,1.0
2016-04-18,33.46,33.5,33.0646,33.1,71250,29.2309295877369,29.2658739147994,28.8855049147246,28.9164306441749,81558.3025796127,0.0,1.0
2016-04-19,33.49,33.74,33.3673,33.52,312193,29.2571378330337,29.475539877174,29.1499461097697,29.2833460783306,357360.437294555,0.0,1.0
2016-04-20,33.73,33.87,33.56,33.6,407569,29.4668037954084,29.589108940127,29.318290405393,29.3532347324555,466535.239636073,0.0,1.0
2016-04-21,33.93,33.9931,33.65,33.67,76458,29.6415254307207,29.6966501066617,29.3969151412835,29.4143873048148,87519.7852439581,0.0,1.0
2016-04-22,34.03,34.1,33.79,33.96,79843,29.7288862483768,29.7900388207361,29.5192202860021,29.6677336760175,91394.5200401967,0.0,1.0
2016-04-25,33.91,34.03,33.79,33.96,57454,29.6240532671894,29.7288862483768,29.5192202860021,29.6677336760175,65766.3258443379,0.0,1.0
2016-04-26,33.73,33.9351,33.64,33.91,45156,29.4668037954084,29.6459808324211,29.3881790595179,29.6240532671894,51689.0766496139,0.0,1.0
2016-04-27,33.69,33.87,33.56,33.79,75254,29.431859468346,29.589108940127,29.318290405393,29.5192202860021,86141.5930151041,0.0,1.0
2016-04-28,33.48,33.86,33.35,33.49,71430,29.2484017512681,29.5803728583614,29.1348326883152,29.2571378330337,81764.3446071823,0.0,1.0
2016-04-29,32.95,33.24,32.76,33.24,133363,28.7853894176907,29.0387357888934,28.6194038641441,29.0387357888934,152657.682904209,0.0,1.0
2016-05-02,33.17,33.18,32.89,33.03,82797,28.9775832165342,28.9863192982998,28.732972927097,28.8552780718156,94775.8986481991,0.0,1.0
2016-05-03,32.99,33.22,32.88,33.02,490756,28.8203337447532,29.0212636253622,28.7242368453314,28.84654199005,561757.562677338,0.0,1.0
2016-05-04,32.61,32.8277,32.54,32.81,62036,28.4883626376599,28.6785471376973,28.4272100653006,28.6630842729721,71011.2401239137,0.0,1.0
2016-05-05,32.72,32.79,32.55,32.65,55495,28.5844595370816,28.6456121094409,28.4359461470662,28.5233069647224,63523.9017776226,0.0,1.0
2016-05-06,32.53,32.75,32.29,32.59,64384,28.418473983535,28.6106677823785,28.2088080211603,28.4708904741287,73698.9439057654,0.0,1.0
2016-05-09,32.96,33.084,32.55,32.55,63944,28.7941254994563,28.9024529133499,28.4359461470662,28.4359461470662,73195.285616151,0.0,1.0
2016-05-10,33.21,33.22,32.96,33.11,64163,29.0125275435966,29.0212636253622,28.7941254994563,28.9251667259405,73445.9700830272,0.0,1.0
2016-05-11,32.81,33.245,32.8,33.21,62229,28.6630842729721,29.0431038297762,28.6543481912065,29.0125275435966,71232.1629645856,0.0,1.0
2016-05-12,32.55,32.94,32.37,32.94,138732,28.4359461470662,28.7766533359251,28.2786966752852,28.7766533359251,158803.458715436,0.0,1.0
2016-05-13,32.53,32.7131,32.38,32.47,54680,28.418473983535,28.5784316406634,28.2874327570508,28.3660574929413,62590.9892639049,0.0,1.0
2016-05-16,33.01,33.0638,32.49,32.49,100942,28.8378059082844,28.8848060281834,28.3835296564726,28.3835296564726,115546.07970514,0.0,1.0
2016-05-17,32.66,33.0,32.5572,32.93,51638,28.532043046488,28.8290698265188,28.4422361259375,28.7679172541595,59108.8789979794,0.0,1.0
2016-05-18,32.83,32.9687,32.63,32.63,48506,28.6805564365034,28.8017258905924,28.5058348011911,28.5058348011911,55523.7477182693,0.0,1.0
2016-05-19,32.57,32.69,32.35,32.64,25138,28.4534183105975,28.5582512917848,28.261224511754,28.5145708829567,28774.9138280183,0.0,1.0
2016-05-20,32.88,32.96,32.65,32.65,33134,28.7242368453314,28.7941254994563,28.5233069647224,28.5233069647224,37927.75856383,0.0,1.0
2016-05-23,32.78,32.94,32.77,32.84,37451,28.6368760276753,28.7766533359251,28.6281399459097,28.689292518269,42869.3331917063,0.0,1.0
2016-05-24,33.29,33.33,32.91,32.91,86094,29.0824161977215,29.117360524784,28.7504450906283,28.7504450906283,98549.9017865148,0.0,1.0
2016-05-25,33.49,33.58,33.39,33.45,98681,29.2571378330337,29.3357625689242,29.1697770153776,29.2221935059713,112957.962903281,0.0,1.0
2016-05-26,33.44,33.53,33.3701,33.44,65872,29.2134574242057,29.2920821600962,29.1523922126641,29.2134574242057,75402.2246670069,0.0,1.0
2016-05-27,33.64,33.7,33.52,33.52,47864,29.3881790595179,29.4405955501116,29.2833460783306,29.2833460783306,54788.8644866047,0.0,1.0
2016-05-31,33.792,33.84,33.63,33.75,56092,29.5209675023552,29.5629006948302,29.3794429777523,29.4842759589396,64207.2745023949,0.0,1.0
2016-06-01,33.87,33.96,33.6001,33.63,124645,29.589108940127,29.6677336760175,29.3533220932731,29.3794429777523,142678.380702257,0.0,1.0
2016-06-02,34.33,34.33,33.89,33.89,124551,29.9909687013451,29.9909687013451,29.6065811036582,29.6065811036582,142570.780976749,0.0,1.0
2016-06-03,34.18,34.33,33.91,34.28,62264,29.8599274748609,29.9909687013451,29.6240532671894,29.9472882925171,71272.2266921686,0.0,1.0
2016-06-06,34.39,34.45,34.06,34.15,156869,30.0433851919388,30.0958016825325,29.7550944936736,29.8337192295641,179564.48234893,0.0,1.0
2016-06-07,34.18,34.3,34.11,34.29,101505,29.8599274748609,29.9647604560483,29.7987749025017,29.9560243742827,116190.533380261,0.0,1.0
2016-06-08,34.35,34.3899,34.1,34.15,81645,30.0084408648764,30.0432978311211,29.7900388207361,29.8337192295641,93457.2296717539,0.0,1.0
2016-06-09,34.23,34.472,34.14,34.24,94362,29.903607883689,30.1150210624168,29.8249831477985,29.9123439654546,108014.098919543,0.0,1.0
2016-06-10,33.88,34.046,33.77,34.01,85308,29.5978450218926,29.7428639792018,29.5017481224709,29.7114140848456,97650.1849327944,0.0,1.0
2016-06-13,33.64,34.0599,33.61,33.79,83369,29.3881790595179,29.755007132856,29.3619708142211,29.5192202860021,95430.654424698,0.0,1.0
2016-06-14,33.63,33.674,33.38,33.51,73803,29.3794429777523,29.417881737521,29.161040933612,29.274609996565,84480.6653373075,0.0,1.0
2016-06-15,33.46,33.8,33.42,33.73,84127,29.2309295877369,29.5279563677677,29.1959852606745,29.4668037954084,96298.320296352,0.0,1.0
2016-06-16,33.54,33.57,33.14,33.32,62741,29.3008182418618,29.3270264871586,28.9513749712373,29.1086244430183,71818.2380652278,0.0,1.0
2016-06-17,33.03,33.47,32.97,33.47,69446,28.9522485794139,29.3379279428696,28.8996559389427,29.3379279428696,79227.054634747,0.111,1.0
2016-06-20,33.28,33.52,33.26,33.3,72797,29.1713845813774,29.3817551432623,29.1538537012203,29.1889154615344,83050.0229854228,0.0,1.0
2016-06-21,33.15,33.4,33.06,33.4,92278,29.0574338603564,29.2765698623198,28.9785448996495,29.2765698623198,105274.805569582,0.0,1.0
2016-06-22,33.27,33.66,33.16,33.19,193436,29.1626191412988,29.5044713043618,29.0661993004349,29.0924956206705,220680.30614185,0.0,1.0
2016-06-23,33.73,33.73,33.42,33.57,56327,29.5658293849116,29.5658293849116,29.2941007424769,29.425582343655,64260.3217811162,0.0,1.0
2016-06-24,32.75,33.21,32.5819,32.74,206631,28.7068162572148,29.1100265008276,28.5594692094946,28.6980508171363,235733.7431419,0.0,1.0
2016-06-27,32.2,32.5517,32.0627,32.44,343305,28.2247170528952,28.5329975804574,28.1043675606168,28.4350876147801,391657.460348786,0.0,1.0
2016-06-28,32.85,32.8693,32.5,32.5,91478,28.7944706580002,28.8113879573518,28.4876802552513,28.4876802552513,104362.130344115,0.0,1.0
2016-06-29,33.51,33.6,33.02,33.16,204919,29.3729897031838,29.4518786638906,28.9434831393354,29.0661993004349,233780.6181594,0.0,1.0
2016-06-30,33.81,33.81,33.39,33.54,89921,29.6359529055399,29.6359529055399,29.2678044222413,29.3992860234194,102585.836186549,0.0,1.0
2016-07-01,34.07,34.13,33.8033,33.86,81431,29.8638543475819,29.9164469880532,29.6300800606873,29.6797801059326,92900.0703562781,0.0,1.0
2016-07-05,34.01,34.11,33.89,33.96,149660,29.8112617071107,29.8989161078961,29.7060764261682,29.767434506718,170738.717804283,0.0,1.0
2016-07-06,34.4,34.4399,33.8932,33.95,61929,30.1531138701737,30.1880879760871,29.7088813669934,29.7586690666395,70651.3300474505,0.0,1.0
2016-07-07,34.4,34.5181,34.24,34.45,335105,30.1531138701737,30.2566337175013,30.0128668289171,30.1969410705664,382302.539287747,0.0,1.0
2016-07-08,34.79,34.84,34.38,34.47,118778,30.4949660332367,30.5387932336294,30.1355829900166,30.2144719507235,135507.172413184,0.0,1.0
2016-07-11,34.75,34.95,34.75,34.87,94920,30.4599042729226,30.6352130744934,30.4599042729226,30.565089553865,108288.915501687,0.0,1.0
2016-07-12,34.93,35.01,34.82,34.83,746332,30.6176821943363,30.6878057149646,30.5212623534724,30.5300277935509,851448.407966765,0.0,1.0
2016-07-13,34.8839,35.15,34.86,35.03,107129,30.5772735155742,30.8105218760641,30.5563241137865,30.7053365951217,122217.480286349,0.0,1.0
2016-07-14,35.01,35.06,34.88,35.06,80060,30.6878057149646,30.7316329153573,30.5738549939436,30.7316329153573,91335.9731886335,0.0,1.0
2016-07-15,35.02,35.23,34.9743,35.12,72325,30.6965711550431,30.8806453966924,30.6565130938842,30.7842255558285,82511.5446023973,0.0,1.0
2016-07-18,35.03,35.1,34.91,35.03,80681,30.7053365951217,30.7666946756714,30.6001513141792,30.7053365951217,92044.4373324024,0.0,1.0
2016-07-19,34.94,35.15,34.8201,35.06,82202,30.6264476344148,30.8105218760641,30.5213500078731,30.7316329153573,93779.6611048221,0.0,1.0
2016-07-20,35.31,35.35,35.01,35.01,79707,30.9507689173208,30.9858306776349,30.6878057149646,30.6878057149646,90933.255245396,0.0,1.0
2016-07-21,35.38,35.48,35.231,35.35,82796,31.0121269978705,31.0997813986559,30.8815219407003,30.9858306776349,94457.3224597315,0.0,1.0
2016-07-22,35.4301,35.5,35.28,35.42,162473,31.056041852664,31.117312278813,30.9244725970851,31.0471887581847,185356.352384173,0.0,1.0
2016-07-25,35.39,35.5,35.21,35.47,419755,31.0208924379491,31.117312278813,30.8631145165354,31.0910159585774,478874.986582498,0.0,1.0
2016-07-26,35.37,35.42,35.24,35.29,41138,31.003361557792,31.0471887581847,30.889410836771,30.9332380371637,46932.0417815889,0.0,1.0
2016-07-27,35.54,35.6,35.26,35.36,87140,31.1523740391271,31.2049666795984,30.9069417169281,30.9945961177134,99413.1489340187,0.0,1.0
2016-07-28,35.55,35.61,35.3501,35.53,54267,31.1611394792057,31.2137321196769,30.9859183320357,31.1436085990486,61910.183075538,0.0,1.0
2016-07-29,35.65,35.7199,35.45,35.49,102328,31.2487938799911,31.3100643061401,31.0734850784203,31.1085468387345,116740.288089514,0.0,1.0
2016-08-01,35.8872,36.05,35.73,35.73,154272,31.456710118654,31.5994114831326,31.3189174006194,31.3189174006194,176000.290479102,0.0,1.0
2016-08-02,35.7,35.92,35.51,35.86,122313,31.2926210803838,31.4854607621116,31.1260777188915,31.4328681216404,139540.056065717,0.0,1.0
2016-08-03,35.68,35.71,35.59,35.7,53014,31.2750902002267,31.3013865204623,31.1962012395198,31.2926210803838,60480.70550365,0.0,1.0
2016-08-04,35.63,35.77,35.597,35.77,85478,31.231262999834,31.3539791609335,31.2023370475748,31.3539791609335,97517.0661531104,0.0,1.0
2016-08-05,35.72,35.74,35.57,35.66,69225,31.3101519605408,31.3276828406979,31.1786703593628,31.2575593200696,78974.9281037118,0.0,1.0
2016-08-08,35.44,35.73,35.33,35.73,151982,31.0647196383418,31.3189174006194,30.9682997974778,31.3189174006194,173387.757646201,0.0,1.0
2016-08-09,35.52,35.6399,35.47,35.47,103369,31.1348431589701,31.2399407855117,31.0910159585774,31.0910159585774,117927.906726653,0.0,1.0
2016-08-10,35.31,35.55,35.24,35.47,60237,30.9507689173208,31.1611394792057,30.889410836771,31.0910159585774,68721.0219455872,0.0,1.0
2016-08-11,35.52,35.56,35.35,35.41,74252,31.1348431589701,31.1699049192842,30.9858306776349,31.0384233181061,84709.9510517413,0.0,1.0
2016-08-12,35.46,35.5,35.3349,35.5,52685,31.0822505184988,31.117312278813,30.9725948631163,31.117312278813,60105.3678171767,0.0,1.0
2016-08-15,35.54,35.63,35.472,35.5,79626,31.1523740391271,31.231262999834,31.0927690465931,31.117312278813,90840.8468788177,0.0,1.0
2016-08-16,35.21,35.5034,35.21,35.47,213017,30.8631145165354,31.1202925284397,30.8631145165354,31.0910159585774,243019.173129192,0.0,1.0
2016-08-17,35.22,35.2599,35.02,35.24,106253,30.8718799566139,30.9068540625273,30.6965711550431,30.889410836771,121218.100914463,0.0,1.0
2016-08-18,35.2784,35.34,35.1604,35.23,76467,30.9230701266726,30.9770652375564,30.8196379337458,30.8806453966924,87236.9205822537,0.0,1.0
2016-08-19,35.24,35.26,34.8901,35.18,51921,30.889410836771,30.9069417169281,30.5827080884229,30.8368181962997,59233.7629768553,0.0,1.0
2016-08-22,35.39,35.4877,35.25,35.27,37002,31.0208924379491,31.1065307875164,30.8981762768495,30.9157071570066,42213.5108659232,0.0,1.0
2016-08-23,35.43,35.6,35.4186,35.5,60788,31.0559541982632,31.2049666795984,31.0459615965737,31.117312278813,69349.6270071279,0.0,1.0
2016-08-24,34.81,35.5,34.76,35.44,75563,30.5124969133938,31.117312278813,30.4686697130011,31.0647196383418,86205.5975774759,0.0,1.0
2016-08-25,34.5436,34.89,34.4,34.79,77324,30.2789855897015,30.5826204340221,30.1531138701737,30.4949660332367,88214.6239175357,0.0,1.0
2016-08-26,34.69,34.87,34.5,34.59,55232,30.4073116324513,30.565089553865,30.2407682709591,30.319657231666,63011.097566258,0.0,1.0
2016-08-29,34.78,34.8699,34.66,34.75,87984,30.4862005931582,30.5650018994643,30.3810153122157,30.4599042729226,100376.021296886,0.0,1.0
2016-08-30,34.6899,34.82,34.6001,34.78,53802,30.4072239780506,30.5212623534724,30.3285103261453,30.4862005931582,61379.6906007351,0.0,1.0
2016-08-31,34.57,34.66,34.43,34.65,110980,30.3021263515089,30.3810153122157,30.1794101904093,30.3722498721372,126610.870652942,0.0,1.0
2016-09-01,34.51,34.6,34.31,34.6,119471,30.2495337110376,30.3284226717445,30.0742249094669,30.3284226717445,136297.777327245,0.0,1.0
2016-09-02,34.54,34.6,34.46,34.6,105109,30.2758300312733,30.3284226717445,30.205706510645,30.3284226717445,119912.975342044,0.0,1.0
2016-09-06,34.71,34.78,34.55,34.63,90686,30.4248425126084,30.4862005931582,30.2845954713518,30.3547189919801,103458.581870902,0.0,1.0
2016-09-07,34.74,34.8533,34.65,34.71,91145,30.451138832844,30.5504512689339,30.3722498721372,30.4248425126084,103982.229281514,0.0,1.0
2016-09-08,34.83,34.84,34.6493,34.73,54559,30.5300277935509,30.5387932336294,30.3716362913317,30.4423733927655,62243.3095328335,0.0,1.0
2016-09-09,34.0862,34.57,34.07,34.57,130678,29.8780543605092,30.3021263515089,29.8638543475819,30.3021263515089,149083.216392009,0.0,1.0
2016-09-12,34.6,34.66,33.8078,33.88,96206,30.3284226717445,30.3810153122157,29.6340245087226,29.6973109860897,109756.040926626,0.0,1.0
2016-09-13,34.14,34.41,33.9301,34.41,174278,29.9252124281317,30.1618793102523,29.7412258408832,30.1618793102523,198824.016179973,0.0,1.0
2016-09-14,34.12,34.3693,34.045,34.15,42577,29.9076815479746,30.1262039691326,29.8419407473856,29.9339778682102,48573.7163433981,0.0,1.0
2016-09-15,34.52,34.63,34.04,34.13,46855,30.2582991511162,30.3547189919801,29.8375580273463,29.9164469880532,53454.2471115841,0.0,1.0
2016-09-16,34.45,34.4812,34.3101,34.33,29043,30.3030028955167,30.3304471245542,30.179943676211,30.1974481684496,33017.5644126684,0.121,1.0
2016-09-19,34.35,34.6438,34.3371,34.55,52228,30.2150406229608,30.4734737797301,30.2036934898011,30.3909651680727,59375.4555020089,0.0,1.0
2016-09-20,34.5501,34.6099,34.46,34.57,95166,30.3910531303452,30.4436545693337,30.3117991227723,30.4085576225838,108189.56495183,0.0,1.0
2016-09-21,34.85,34.8799,34.36,34.6,78484,30.6548519857404,30.6811527052347,30.2238368502164,30.4349463043506,89224.616099021,0.0,1.0
2016-09-22,35.12,35.145,34.9383,34.96,77922,30.8923501216414,30.9143406897804,30.7325226724073,30.751610485552,88585.70582116,0.0,1.0
2016-09-23,34.9828,35.12,34.96,35.08,28980,30.7716658836947,30.8923501216414,30.751610485552,30.8571652126191,32945.9427978904,0.0,1.0
2016-09-26,34.5373,34.83,34.49,34.83,111001,30.3797939594581,30.6372595312293,30.3381878045391,30.6372595312293,126191.600983734,0.0,1.0
2016-09-27,34.83,34.83,34.49,34.54,45458,30.6372595312293,30.6372595312293,30.3381878045391,30.3821689408171,51678.9740409419,0.0,1.0
2016-09-28,34.77,34.8612,34.58,34.86,58312,30.5844821676957,30.6647037602667,30.4173538498394,30.663648212996,66292.0571577151,0.0,1.0
2016-09-29,34.13,34.77,34.0353,34.75,69222,30.0215236233378,30.5844821676957,29.9382233512273,30.5668897131845,78695.1018756233,0.0,1.0
2016-09-30,34.45,34.57,34.12,34.23,267124,30.3030028955167,30.4085576225838,30.0127273960822,30.1094858958937,303680.194062929,0.0,1.0
2016-10-03,34.41,34.44,34.18,34.38,142250,30.2678179864944,30.2942066682611,30.0655047596157,30.2414293047276,161717.058764662,0.0,1.0
2016-10-04,34.34,34.5216,34.2023,34.41,98271,30.2062443957052,30.3659838826668,30.0851203463957,30.2678179864944,111719.487394461,0.0,1.0
2016-10-05,34.51,34.59,34.45,34.45,109227,30.3557802590503,30.426150077095,30.3030028955167,30.3030028955167,124174.827259668,0.0,1.0
2016-10-06,34.29,34.39,34.1701,34.37,130176,30.1622632594272,30.2502255319832,30.0567964946327,30.232633077472,147990.719449903,0.0,1.0
2016-10-07,34.33,34.435,34.1,34.38,58195,30.1974481684496,30.2898085546333,29.995134941571,30.2414293047276,66159.045587413,0.0,1.0
2016-10-10,34.53,34.64,34.42,34.42,70881,30.3733727135615,30.470131213373,30.27661421375,30.27661421375,80581.1377314446,0.0,1.0
2016-10-11,33.67,34.37,33.51,34.32,280487,29.6168971695805,30.232633077472,29.476157533491,30.188651941194,318871.934353067,0.0,1.0
2016-10-12,33.41,33.77,33.4,33.68,97313,29.3881952609351,29.7048594421364,29.3793990336795,29.6256933968361,110630.384109424,0.0,1.0
2016-10-13,33.43,33.5627,33.1716,33.22,149556,29.4057877154463,29.522513651128,29.1784932031618,29.2210669430788,170022.892376856,0.0,1.0
2016-10-14,33.18,33.55,33.17,33.55,149598,29.1858820340565,29.5113424425134,29.1770858068009,29.5113424425134,170070.640120041,0.0,1.0
2016-10-17,33.06,33.18,32.98,33.14,152475,29.0803273069894,29.1858820340565,29.0099574889446,29.1506971250341,173341.360528238,0.0,1.0
2016-10-18,33.4417,33.53,33.32,33.32,98833,29.4160793013353,29.4937499880022,29.3090292156348,29.3090292156348,112358.397672322,0.0,1.0
2016-10-19,33.32,33.5,33.31,33.45,114967,29.3090292156348,29.4673613062354,29.3002329883792,29.4233801699575,130700.352161665,0.0,1.0
2016-10-20,33.51,33.56,33.2876,33.34,78738,29.476157533491,29.520138669769,29.2805294393266,29.326621670146,89513.3762601895,0.0,1.0
2016-10-21,33.2359,33.32,33.14,33.32,78500,29.2350529444152,29.3090292156348,29.1506971250341,29.3090292156348,89242.8057154726,0.0,1.0
2016-10-24,33.19,33.3722,33.17,33.27,99890,29.1946782613121,29.354945521909,29.1770858068009,29.2650480793568,113560.049209153,0.0,1.0
2016-10-25,33.02,33.22,33.01,33.11,580836,29.045142397967,29.2210669430788,29.0363461707114,29.1243084432673,660324.00382869,0.0,1.0
2016-10-26,32.73,33.0,32.63,32.94,74982,28.7900518075548,29.0275499434558,28.7020895349989,28.9747725799222,85243.3637981854,0.0,1.0
2016-10-27,32.81,33.031,32.7888,32.92,87748,28.8604216255995,29.0548182479481,28.8417736238177,28.9571801254111,99756.404024475,0.0,1.0
2016-10-28,32.16,32.62,32.08,32.47,128890,28.288666853986,28.6932933077433,28.2182970359413,28.5613498989094,146528.729027608,0.0,1.0
2016-10-31,32.02,32.15,32.0,32.14,461681,28.1655196724077,28.2798706267304,28.1479272178965,28.2710743994748,524862.519560829,0.0,1.0
2016-11-01,31.88,32.1,31.59,32.02,532345,28.0423724908294,28.2358894904525,27.7872819004172,28.1655196724077,605196.960619149,0.0,1.0
2016-11-02,31.6758,31.9737,31.6758,31.78,112644,27.8627535302702,28.1247931402143,27.8627535302702,27.9544102182735,128059.447223104,0.0,1.0
2016-11-03,31.27,31.87,31.24,31.71,102227,27.5058026282383,28.0335762635738,27.4794139464715,27.8928366274843,116216.870062109,0.0,1.0
2016-11-04,31.54,31.7786,31.32,31.32,142676,27.7433007641393,27.9531787464577,27.5497837645162,27.5497837645162,162201.357302685,0.0,1.0
2016-11-07,32.36,32.4218,31.83,31.97,221848,28.4645913990979,28.5189520835374,27.9983913545515,28.1215385361298,252208.126909123,0.0,1.0
2016-11-08,32.45,32.6721,32.11,32.23,77382,28.5437574443982,28.7391216517449,28.244685717708,28.3502404447752,87971.8062659197,0.0,1.0
2016-11-09,33.6,33.8298,32.88,33.27,425723,29.5553235787914,29.7574608811249,28.9219952163887,29.2650480793568,483983.630288001,0.0,1.0
2016-11-10,34.01,34.21,33.75,34.03,647044,29.9159688962707,30.0918934413825,29.6872669876252,29.9335613507818,735592.63670525,0.0,1.0
2016-11-11,33.65,33.92,33.45,33.92,171228,29.5993047150693,29.8368028509703,29.4233801699575,29.8368028509703,194660.727860496,0.0,1.0
2016-11-14,33.63,33.84,33.54,33.72,197948,29.5817122605581,29.7664330329256,29.5025462152578,29.6608783058585,225037.387334603,0.0,1.0
2016-11-15,33.68,33.75,33.38,33.71,252836,29.6256933968361,29.6872669876252,29.3618065791683,29.6520820786029,287436.866571684,0.0,1.0
2016-11-16,33.5,33.77,33.5,33.7,268526,29.4673613062354,29.7048594421364,29.4673613062354,29.6432858513473,305274.059204497,0.0,1.0
2016-11-17,33.73,33.87,33.48,33.87,195712,29.6696745331141,29.7928217146924,29.4497688517242,29.7928217146924,222495.388435497,0.0,1.0
2016-11-18,33.39,33.91,33.37,33.91,187980,29.3706028064239,29.8280066237147,29.3530103519127,29.8280066237147,213705.256285281,0.0,1.0
2016-11-21,33.48,33.55,33.39,33.41,348962,29.4497688517242,29.5113424425134,29.3706028064239,29.3881952609351,396717.808510608,0.0,1.0
2016-11-22,33.0382,33.5,32.8,33.48,218232,29.0611515315722,29.4673613062354,28.8516253983439,29.4497688517242,248097.27359107,0.0,1.0
2016-11-23,33.22,33.22,32.57,32.58,264657,29.2210669430788,29.2210669430788,28.6493121714653,28.6581083987209,300875.582576304,0.0,1.0
2016-11-25,33.35,33.37,33.19,33.32,252945,29.3354178974015,29.3530103519127,29.1946782613121,29.3090292156348,287560.783333761,0.0,1.0
2016-11-28,33.04,33.252,33.0,33.24,199248,29.0627348524782,29.2492148702967,29.0275499434558,29.23865939759,226515.293671292,0.0,1.0
2016-11-29,33.2,33.302,33.138,33.15,75632,29.2034744885677,29.2931960065747,29.148937879583,29.1594933522897,85982.31696653,0.0,1.0
2016-11-30,32.88,33.27,32.85,33.27,131487,28.9219952163887,29.2650480793568,28.8956065346219,29.2650480793568,149481.131147902,0.0,1.0
2016-12-01,32.56,32.93,32.48,32.93,173751,28.6405159442097,28.9659763526666,28.570146126165,28.9659763526666,197529.003004702,0.0,1.0
2016-12-02,32.66,32.81,32.54,32.57,58762,28.7284782167656,28.8604216255995,28.6229234896985,28.6493121714653,66803.6401204153,0.0,1.0
2016-12-05,32.7,32.86,32.5701,32.79,101331,28.763663125788,28.9044027618775,28.6494001337379,28.8428291710884,115198.251540822,0.0,1.0
2016-12-06,32.82,32.83,32.6,32.76,90193,28.8692178528551,28.8780140801107,28.6757008532321,28.8164404893216,102536.004788479,0.0,1.0
2016-12-07,32.49,32.62,32.07,32.62,230131,28.5789423534206,28.6932933077433,28.2095008086857,28.6932933077433,261624.66397589,0.0,1.0
2016-12-08,32.6,32.62,32.2,32.43,156004,28.6757008532321,28.6932933077433,28.3238517630084,28.526164989887,177353.307806835,0.0,1.0
2016-12-09,32.92,33.03,32.71,32.71,133431,28.9571801254111,29.0539386252226,28.7724593530436,28.7724593530436,151691.169546767,0.0,1.0
2016-12-12,33.1,33.1,32.88,32.89,123458,29.1155122160117,29.1155122160117,28.9219952163887,28.9307914436443,140353.354242303,0.0,1.0
2016-12-13,33.27,33.35,33.17,33.19,131368,29.2650480793568,29.3354178974015,29.1770858068009,29.1946782613121,149345.845875544,0.0,1.0
2016-12-14,33.12,33.4562,33.02,33.3,111820,29.1331046705229,29.4288338308559,29.045142397967,29.2914367611236,127122.681975849,0.0,1.0
2016-12-15,33.38,33.3999,33.19,33.3,94562,29.3618065791683,29.3793110714069,29.1946782613121,29.2914367611236,107502.906930784,0.0,1.0
2016-12-16,33.27,33.4117,33.211,33.32,119128,29.3679639382472,29.4930448065986,29.3158836896041,29.4120997421821,134956.191322419,0.117,1.0
2016-12-19,33.1,33.44,33.0899,33.29,104798,29.2179022048688,29.5180256716257,29.2089867724739,29.3856182598212,118722.205847549,0.0,1.0
2016-12-20,33.1,33.28,33.05,33.28,90518,29.2179022048688,29.3767910990342,29.1737664009339,29.3767910990342,102544.863727442,0.0,1.0
2016-12-21,32.92,33.19,32.8884,33.1,118247,29.0590133107033,29.2973466519515,29.0311194826165,29.2179022048688,133958.135411508,0.0,1.0
2016-12-22,32.89,32.94,32.75,32.94,216609,29.0325318283424,29.0766676322772,28.9089515773248,29.0766676322772,245389.208634057,0.0,1.0
2016-12-23,33.23,33.2317,32.9326,32.94,123699,29.3326552950994,29.3341559124331,29.0701355332949,29.0766676322772,140134.526814787,0.0,1.0
2016-12-27,33.24,33.4617,33.23,33.28,152154,29.3414824558863,29.5371806105334,29.3326552950994,29.3767910990342,172370.260010001,0.0,1.0
2016-12-28,32.98,33.2534,32.979,33.25,90054,29.1119762754251,29.3533108513409,29.1110935593464,29.3503096166733,102019.213395248,0.0,1.0
2016-12-29,33.04,33.1286,32.97,32.99,100586,29.1649392401469,29.2431478847195,29.1031491146381,29.1208034362121,113950.569642375,0.0,1.0
2016-12-30,32.8901,33.07,32.79,33.06,168747,29.0326200999503,29.1914207225078,28.9442602204727,29.1825935617209,191167.923721411,0.0,1.0
2017-01-03,33.3,33.32,33.03,33.12,239697,29.3944454206081,29.4120997421821,29.15611207936,29.2355565264427,271544.844129088,0.0,1.0
2017-01-04,33.65,33.74,33.38,33.38,252430,29.7033960481521,29.7828404952348,29.4650627069039,29.4650627069039,285969.640852849,0.0,1.0
2017-01-05,33.78,33.81,33.6,33.65,213228,29.8181491383827,29.8446306207436,29.6592602442172,29.7033960481521,241558.984985031,0.0,1.0
2017-01-06,33.91,33.995,33.75,33.9,356189,29.9329022286133,30.0079330953025,29.7916676560218,29.9240750678263,403514.797788439,0.0,1.0
2017-01-09,34.15,34.2,33.92,33.99,374277,30.1447540875005,30.1888898914354,29.9417293894002,30.003519514909,424006.097807242,0.0,1.0
2017-01-10,34.3,34.44,34.08,34.22,1002260,30.2771614993051,30.4007417503226,30.0829639619918,30.2065442130093,1135427.37488087,0.0,1.0
2017-01-11,33.9,34.45,33.6,34.35,340358,29.9240750678263,30.4095689111096,29.6592602442172,30.3212973032399,385580.378803606,0.0,1.0
2017-01-12,33.97,33.98,33.6785,33.87,143196,29.9858651933351,29.9946923541221,29.7285534563949,29.8975935854654,162222.03657079,0.0,1.0
2017-01-13,34.04,34.18,33.98,34.0,86374,30.0476553188439,30.1712355698614,29.9946923541221,30.012346675696,97850.2624847443,0.0,1.0
2017-01-17,33.84,33.91,33.57,33.88,124940,29.8711121031045,29.9329022286133,29.6327787618563,29.9064207462524,141540.414879987,0.0,1.0
2017-01-18,33.8,33.9999,33.7,33.93,127314,29.8358034599566,30.0122584040881,29.7475318520869,29.9505565501872,144229.8413641,0.0,1.0
2017-01-19,33.61,33.8,33.5267,33.8,95490,29.6680874050042,29.8358034599566,29.5945571556487,29.8358034599566,108177.478925003,0.0,1.0
2017-01-20,33.49,33.72,33.47,33.63,104387,29.5621614755606,29.7651861736609,29.5445071539866,29.6857417265781,118256.597471403,0.0,1.0
2017-01-23,33.335,33.5278,33.23,33.43,168037,29.4253404833625,29.5955281433353,29.3326552950994,29.5091985108387,190363.588083787,0.0,1.0
2017-01-24,33.15,33.33,32.965,33.31,186247,29.2620380088036,29.420926902969,29.0987355342447,29.4032725813951,210993.097888209,0.0,1.0
2017-01-25,33.43,33.4659,33.1934,33.24,216235,29.5091985108387,29.540888018064,29.300347886619,29.3414824558863,244965.516340435,0.0,1.0
2017-01-26,33.23,33.4422,33.208,33.43,113850,29.3326552950994,29.5199676469988,29.313235541368,29.5091985108387,128976.918793713,0.0,1.0
2017-01-27,33.48,33.49,33.25,33.25,176281,29.5533343147736,29.5621614755606,29.3503096166733,29.3503096166733,199702.944416991,0.0,1.0
2017-01-30,33.24,33.41,33.1,33.41,989340,29.3414824558863,29.4915441892648,29.2179022048688,29.4915441892648,1120790.73201029,0.0,1.0
2017-01-31,33.77,33.79,33.1,33.21,257279,29.8093219775957,29.8269762991696,29.2179022048688,29.3150009735254,291462.913397696,0.0,1.0
2017-02-01,34.02,34.056,33.77,33.88,179762,30.0300009972699,30.061778776103,29.8093219775957,29.9064207462524,203646.454775542,0.0,1.0
2017-02-02,34.08,34.1,33.82,34.0,184758,30.0829639619918,30.1006182835657,29.8534577815305,30.012346675696,209306.258783388,0.0,1.0
2017-02-03,34.28,34.3,34.055,34.25,185702,30.2595071777311,30.2771614993051,30.0608960600243,30.2330256953702,210375.685321301,0.0,1.0
2017-02-06,34.29,34.29,34.13,34.25,139330,30.2683343385181,30.2683343385181,30.1270997659266,30.2330256953702,157842.372380571,0.0,1.0
2017-02-07,34.29,34.4364,34.1985,34.36,112462,30.2683343385181,30.3975639724393,30.1875658173173,30.3301244640269,127404.499265512,0.0,1.0
2017-02-08,34.28,34.315,34.0401,34.18,139243,30.2595071777311,30.2904022404855,30.0477435904517,30.1712355698614,157743.812943285,0.0,1.0
2017-02-09,34.47,34.55,34.31,34.31,77225,30.4272232326836,30.4978405189793,30.285988660092,30.285988660092,87485.6614303422,0.0,1.0
2017-02-10,34.5,34.6059,34.43,34.52,117658,30.4537047150445,30.5471843477785,30.3919145895357,30.4713590366184,133290.876692408,0.0,1.0
2017-02-13,34.75,34.75,34.593,34.62,117357,30.6743837347187,30.6743837347187,30.5357973103633,30.5596306444881,132949.883696739,0.0,1.0
2017-02-14,35.01,35.01,34.65,34.71,137579,30.9038899151799,30.9038899151799,30.586112126849,30.6390750915708,155858.722096796,0.0,1.0
2017-02-15,35.38,35.44,34.96,34.96,343251,31.2304948642978,31.2834578290196,30.8597541112451,30.8597541112451,388857.763310151,0.0,1.0
2017-02-16,35.34,35.4331,35.08,35.4,220796,31.1951862211499,31.2773670880766,30.9656800406887,31.2481491858717,250132.52316185,0.0,1.0
2017-02-17,35.38,35.4,35.21,35.22,143119,31.2304948642978,31.2481491858717,31.0804331309193,31.0892602917063,162134.805804456,0.0,1.0
2017-02-21,35.53,35.64,35.39,35.49,358319,31.3629022761023,31.460001044759,31.2393220250847,31.3275936329544,405927.804701312,0.0,1.0
2017-02-22,35.47,35.59,35.45,35.45,115779,31.3099393113805,31.4158652408241,31.2922849898066,31.2922849898066,131162.219420442,0.0,1.0
2017-02-23,35.665,35.71,35.3947,35.51,176985,31.4820689467264,31.5217911702678,31.2434707906546,31.3452479545284,200500.482852045,0.0,1.0
2017-02-24,35.86,35.86,35.57,35.57,154007,31.6541985820723,31.6541985820723,31.3982109192502,31.3982109192502,174469.462737491,0.0,1.0
2017-02-27,36.1,36.11,35.7963,35.84,263952,31.8660504409596,31.8748776017465,31.5979695678593,31.6365442604984,299022.535524269,0.0,1.0
2017-02-28,35.99,36.13,35.91,36.01,226743,31.7689516723029,31.8925319233205,31.6983343860072,31.7866059938768,256869.683777276,0.0,1.0
2017-03-01,36.4,36.47,36.1262,36.18,634873,32.1308652645687,32.1926553900774,31.8891776022214,31.9366677272553,719226.731359866,0.0,1.0
2017-03-02,36.3,36.47,36.2693,36.36,380133,32.042593656699,32.1926553900774,32.015494273083,32.0955566214208,430640.167516999,0.0,1.0
2017-03-03,36.44,36.44,36.22,36.28,160271,32.1661739077165,32.1661739077165,31.9719763704032,32.024939335125,181565.74222211,0.0,1.0
2017-03-06,36.25,36.34,36.11,36.31,167718,31.9984578527641,32.0779022998468,31.8748776017465,32.0514208174859,190002.203480403,0.0,1.0
2017-03-07,35.94,36.13,35.84,35.9,164472,31.7248158683681,31.8925319233205,31.6365442604984,31.6895072252202,186324.916889236,0.0,1.0
2017-03-08,36.12,36.23,35.99,36.01,109827,31.8837047625335,31.9808035311902,31.7689516723029,31.7866059938768,124419.39446954,0.0,1.0
2017-03-09,36.29,36.33,36.1148,36.15,112316,32.033766495912,32.0690751390599,31.8791146389243,31.9101862448944,127239.100669606,0.0,1.0
2017-03-10,36.45,36.47,36.27,36.47,134407,32.1750010685035,32.1926553900774,32.0161121743381,32.1926553900774,152265.267670677,0.0,1.0
2017-03-13,36.43,36.46,36.24,36.45,102964,32.1573467469296,32.1838282292905,31.9896306919771,32.1750010685035,116644.527594869,0.0,1.0
2017-03-14,36.27,36.39,36.2046,36.34,101426,32.0161121743381,32.1220381037817,31.9583825427913,32.0779022998468,114902.178002381,0.0,1.0
2017-03-15,36.71,36.79,36.3,36.3,127622,32.4045072489647,32.4751245352605,32.042593656699,32.042593656699,144578.764429435,0.0,1.0
2017-03-16,36.41,36.73,36.2546,36.73,152077,32.1396924253556,32.4221615705386,32.0025183467261,32.4221615705386,172283.029243667,0.0,1.0
2017-03-17,36.1,36.32,36.0401,36.16,149469,31.9763899507967,32.1712599172558,31.9233321735653,32.0295363052855,168744.217477419,0.125,1.0
2017-03-20,36.0547,36.22,35.98,36.22,122833,31.9362644531576,32.0826826597744,31.870097241819,32.0826826597744,138673.293227384,0.0,1.0
2017-03-21,35.64,36.2099,35.58,36.19,186332,31.5689345663821,32.0737363567688,31.5157882118932,32.05610948253,210360.994794924,0.0,1.0
2017-03-22,35.7,35.77,35.4909,35.62,142497,31.622080920871,31.684085001108,31.4368658754773,31.5512191148858,160873.122573107,0.0,1.0
2017-03-23,35.6,35.83,35.5305,35.65,107382,31.5335036633895,31.7372313555968,31.4719424694399,31.5777922921302,121229.763771486,0.0,1.0
2017-03-24,35.62,35.79,35.5101,35.65,80563,31.5512191148858,31.7018004526042,31.4538727089137,31.5777922921302,90952.2402145818,0.0,1.0
2017-03-27,35.81,35.8503,35.43,35.44,101817,31.7195159041005,31.7552125388656,31.3829223256711,31.3917800514192,114947.112718346,0.0,1.0
2017-03-28,35.85,35.86,35.63,35.8,166197,31.7549468070931,31.7638045328413,31.560076840634,31.7106581783524,187629.426249554,0.0,1.0
2017-03-29,35.84,35.9333,35.77,35.83,58562,31.746089081345,31.8287316625751,31.684085001108,31.7372313555968,66114.0361139274,0.0,1.0
2017-03-30,35.84,35.9,35.75,35.85,60620,31.746089081345,31.7992354358338,31.6663695496117,31.7549468070931,68437.4315977303,0.0,1.0
2017-03-31,35.71,35.86,35.71,35.79,112870,31.6309386466191,31.7638045328413,31.6309386466191,31.7018004526042,127425.485061627,0.0,1.0
2017-04-03,35.77,35.94,35.63,35.81,155315,31.684085001108,31.8346663388264,31.560076840634,31.7195159041005,175344.105717609,0.0,1.0
2017-04-04,35.69,35.7548,35.6,35.75,63010,31.6132231951228,31.6706212579708,31.5335036633895,31.6663695496117,71135.6411245957,0.0,1.0
2017-04-05,35.56,35.95,35.53,35.75,75763,31.498072760397,31.8435240645745,31.4714995831525,31.6663695496117,85533.2420016304,0.0,1.0
2017-04-06,35.63,35.68,35.4601,35.56,102098,31.560076840634,31.6043654693747,31.409584080173,31.498072760397,115264.349905395,0.0,1.0
2017-04-07,35.6983,35.7745,35.55,35.61,56399,31.6205751074938,31.6880709776946,31.4892150346488,31.5423613891377,63672.1000442163,0.0,1.0
2017-04-10,35.65,35.84,35.6278,35.75,68102,31.5777922921302,31.746089081345,31.5581281409694,31.6663695496117,76884.2950621682,0.0,1.0
2017-04-11,35.6,35.65,35.41,35.63,85598,31.5335036633895,31.5777922921302,31.3652068741748,31.560076840634,96636.5435483756,0.0,1.0
2017-04-12,35.6,35.63,35.4599,35.61,77007,31.5335036633895,31.560076840634,31.409406925658,31.5423613891377,86937.6657051538,0.0,1.0
2017-04-13,35.55,35.6699,35.5,35.55,46581,31.4892150346488,31.5954191663691,31.4449264059081,31.4892150346488,52587.9907828089,0.0,1.0
2017-04-17,35.66,35.67,35.45,35.49,67140,31.5866500178784,31.5955077436265,31.4006377771674,31.43606868016,75798.2375036558,0.0,1.0
2017-04-18,35.33,35.54,35.15,35.52,141810,31.2943450681897,31.4803573089007,31.1349060047231,31.4626418574044,160097.528453879,0.0,1.0
2017-04-19,35.43,35.5192,35.3592,35.44,90627,31.3829223256711,31.4619332393445,31.3202096273742,31.3917800514192,102314.073134403,0.0,1.0
2017-04-20,35.66,35.7,35.32,35.54,74931,31.5866500178784,31.622080920871,31.2854873424415,31.4803573089007,84593.9489780523,0.0,1.0
2017-04-21,35.46,35.6,35.358,35.58,61443,31.4094955029155,31.5335036633895,31.3191467002845,31.5157882118932,69366.5639996593,0.0,1.0
2017-04-24,35.8,35.8608,35.74,35.83,89864,31.7106581783524,31.7645131509011,31.6575118238635,31.7372313555968,101452.678210136,0.0,1.0
2017-04-25,35.9867,36.09,35.88,35.9,156000,31.8760319180702,31.9675322250485,31.7815199843375,31.7992354358338,176117.441920916,0.0,1.0
2017-04-26,36.19,36.275,36.09,36.09,92988,32.05610948253,32.1314001513892,31.9675322250485,31.9675322250485,104979.542880398,0.0,1.0
2017-04-27,36.29,36.43,36.19,36.19,117400,32.1446867400114,32.2686949004854,32.05610948253,32.05610948253,132539.6646251,0.0,1.0
2017-04-28,36.33,36.38,36.26,36.36,140593,32.180117643004,32.2244062717447,32.118113562767,32.2066908202484,158723.586615303,0.0,1.0
2017-05-01,36.44,36.5499,36.39,36.48,394315,32.2775526262336,32.3748990322056,32.2332639974928,32.3129835292261,445165.058404141,0.0,1.0
2017-05-02,36.56,36.57,36.3068,36.52,92259,32.3838453352113,32.3927030609594,32.1595677192683,32.3484144322187,104156.532526806,0.0,1.0
2017-05-03,36.37,36.49,36.27,36.49,91067,32.2155485459965,32.3218412549743,32.1269712885151,32.3218412549743,102810.814637257,0.0,1.0
2017-05-04,36.59,36.59,36.37,36.44,59843,32.4104185124557,32.4104185124557,32.2155485459965,32.2775526262336,67560.2312620089,0.0,1.0
2017-05-05,36.53,36.62,36.39,36.62,105462,32.3572721579668,32.4369916897001,32.2332639974928,32.4369916897001,119062.164486306,0.0,1.0
2017-05-08,36.3,36.58,36.23,36.56,83805,32.1535444657596,32.4015607867076,32.0915403855225,32.3838453352113,94612.3219242458,0.0,1.0
2017-05-09,36.35,36.3929,36.28,36.31,77012,32.1978330945003,32.2358327379598,32.1358290142633,32.1624021915077,86943.3104949588,0.0,1.0
2017-05-10,36.28,36.31,36.1,36.31,48140,32.1358290142633,32.1624021915077,31.9763899507967,32.1624021915077,54348.036244057,0.0,1.0
2017-05-11,36.28,36.29,36.1092,36.25,62458,32.1358290142633,32.1446867400114,31.984539058485,32.1092558370188,70512.4563301062,0.0,1.0
2017-05-12,36.25,36.3332,36.2,36.28,43796,32.1092558370188,32.1829521152434,32.0649672082781,32.1358290142633,49443.8428613362,0.0,1.0
2017-05-15,36.51,36.51,36.28,36.28,70000,32.3395567064706,32.3395567064706,32.1358290142633,32.1358290142633,79027.0572722058,0.0,1.0
2017-05-16,36.37,36.4929,36.27,36.49,138448,32.2155485459965,32.3244099954412,32.1269712885151,32.3218412549743,156301.971788891,0.0,1.0
2017-05-17,35.86,36.139,35.85,36.07,106865,31.7638045328413,32.0109350812144,31.7549468070931,31.9498167735523,120646.092505632,0.0,1.0
2017-05-18,36.04,36.2082,35.85,35.86,89105,31.9232435963078,32.0722305433916,31.7549468070931,31.7638045328413,100595.799117713,0.0,1.0
2017-05-19,36.12,36.2406,36.0807,36.21,118043,31.994105402293,32.1009295748156,31.9592945401028,32.0738249340263,133265.584594043,0.0,1.0
2017-05-22,36.22,36.2513,36.07,36.14,74849,32.0826826597744,32.1104073413661,31.9498167735523,32.0118208537893,84501.3744252477,0.0,1.0
2017-05-23,36.34,36.3999,36.27,36.27,54552,32.1889753687521,32.2420331459835,32.1269712885151,32.1269712885151,61586.9146901912,0.0,1.0
2017-05-24,36.41,36.46,36.2396,36.37,68863,32.2509794489891,32.2952680777298,32.1000438022408,32.2155485459965,77743.4320705132,0.0,1.0
2017-05-25,36.62,36.65,36.45,36.51,72812,32.4369916897001,32.4635648669446,32.2864103519817,32.3395567064706,82201.6870586266,0.0,1.0
2017-05-26,36.5,36.66,36.48,36.59,66514,32.3306989807224,32.4724225926927,32.3129835292261,32.4104185124557,75091.5098200501,0.0,1.0
2017-05-30,36.4,36.55,36.36,36.47,118284,32.242121723241,32.3749876094631,32.2066908202484,32.304125803478,133537.663462651,0.0,1.0
2017-05-31,36.59,36.64,36.4432,36.52,114827,32.4104185124557,32.4547071411964,32.280387098473,32.3484144322187,129634.855791366,0.0,1.0
2017-06-01,37.0,37.0222,36.625,36.64,295839,32.7735852681296,32.7932494192904,32.4414205525742,32.4547071411964,333989.794233602,0.0,1.0
2017-06-02,37.29,37.3302,37.0956,37.14,98294,33.0304593148257,33.0660673723333,32.8582651262818,32.8975934286036,110969.793821632,0.0,1.0
2017-06-05,37.15,37.3,37.0701,37.3,105993,32.9064511543517,33.0393170405739,32.835677925624,33.0393170405739,119661.641163613,0.0,1.0
2017-06-06,37.09,37.2199,37.06,37.11,48002,32.8533047998629,32.9683666573312,32.8267316226184,32.8710202513591,54192.2400454346,0.0,1.0
2017-06-07,37.18,37.2232,37.07,37.17,51863,32.9330243315961,32.9712897068281,32.8355893483666,32.924166605848,58551.1467329775,0.0,1.0
2017-06-08,37.19,37.2999,37.0542,37.2,52901,32.9418820573443,33.0392284633164,32.8215941416845,32.9507397830924,59723.0050965281,0.0,1.0
2017-06-09,37.36,37.48,37.16,37.21,88829,33.0924633950627,33.1987561040404,32.9153088800999,32.9595975088406,100284.206720468,0.0,1.0
2017-06-12,37.25,37.42,37.09,37.31,82374,32.9950284118331,33.1456097495516,32.8533047998629,33.048174766322,92996.78308201,0.0,1.0
2017-06-13,37.37,37.4092,37.24,37.3,127863,33.1013211208109,33.1360434057436,32.986170686085,33.0393170405739,144351.951771372,0.0,1.0
2017-06-14,37.52,37.64,37.42,37.45,91618,33.234187007033,33.3404797160107,33.1456097495516,33.172182926796,103432.870473785,0.0,1.0
2017-06-15,37.48,37.49,37.28,37.4,67399,33.1987561040404,33.2076138297886,33.0216015890776,33.1278942980553,76090.6376155631,0.0,1.0
2017-06-16,37.42,37.45,37.2,37.45,56120,33.2669605923011,33.293631057768,33.0713771788777,33.293631057768,63126.0073842153,0.137,1.0
2017-06-19,37.85,37.89,37.51,37.51,135523,33.6492372639925,33.6847978846149,33.3469719887017,33.3469719887017,152441.658922505,0.0,1.0
2017-06-20,37.98,38.2,37.8838,37.9,128758,33.7648092810154,33.9603926944389,33.6792859884184,33.6936880397705,144832.117939715,0.0,1.0
2017-06-21,38.5,38.5,38.08,38.08,196874,34.2270973491073,34.2270973491073,33.8537108325716,33.8537108325716,221451.703096222,0.0,1.0
2017-06-22,38.91,39.12,38.6,38.64,371806,34.5915937104874,34.7782869687552,34.3159989006634,34.3515595212858,418222.172157796,0.0,1.0
2017-06-23,38.92,38.93,38.68,38.93,144148,34.600483865643,34.6093740207986,34.3871201419083,34.6093740207986,162143.401860653,0.0,1.0
2017-06-26,38.83,39.07,38.7366,39.07,157083,34.5204724692425,34.7338361929772,34.4374384200891,34.7338361929772,176693.204168473,0.0,1.0
2017-06-27,38.39,38.8399,38.3709,38.77,103234,34.1293056423955,34.5292737228465,34.1123254460483,34.4671315383088,116121.707881363,0.0,1.0
2017-06-28,38.65,38.7,38.48,38.53,104349,34.3604496764415,34.4049004522195,34.209317038796,34.2537678145741,117375.904214816,0.0,1.0
2017-06-29,38.31,38.65,38.054,38.65,115794,34.0581844011506,34.3604496764415,33.830596429167,34.3604496764415,130249.695278828,0.0,1.0
2017-06-30,38.29,38.42,38.2401,38.42,234302,34.0404040908394,34.1559761078624,33.9960422166129,34.1559761078624,263552.20566886,0.0,1.0
2017-07-03,38.36,38.5,38.33,38.38,227164,34.1026351769287,34.2270973491073,34.0759647114619,34.1204154872399,255523.099455236,0.0,1.0
2017-07-05,38.6,38.62,38.256,38.52,217170,34.3159989006634,34.3337792109746,34.0101775633103,34.2448776594185,244281.450884355,0.0,1.0
2017-07-06,38.07,38.492,38.0,38.49,187817,33.8448206774159,34.2199852249828,33.7825895913267,34.2182071939517,211264.029381347,0.0,1.0
2017-07-07,38.3,38.31,38.1,38.2,122675,34.049294245995,34.0581844011506,33.8714911428828,33.9603926944389,137989.717673888,0.0,1.0
2017-07-10,38.12,38.29,38.0701,38.29,105894,33.889271453194,34.0404040908394,33.8449095789675,34.0404040908394,119113.781645476,0.0,1.0
2017-07-11,38.17,38.25,37.94,38.14,68538,33.9337222289721,34.004843470217,33.729248660393,33.9070517635052,77094.2675356262,0.0,1.0
2017-07-12,38.42,38.53,38.32,38.32,176374,34.1559761078624,34.2537678145741,34.0670745563062,34.0670745563062,198392.487996856,0.0,1.0
2017-07-13,38.44,38.53,38.1583,38.47,126017,34.1737564181736,34.2537678145741,33.92332074744,34.2004268836404,141748.932154965,0.0,1.0
2017-07-14,38.65,38.76,38.49,38.58,111650,34.3604496764415,34.4582413831532,34.2182071939517,34.2982185903522,125588.359309473,0.0,1.0
2017-07-17,38.58,38.78,38.538,38.76,129745,34.2982185903522,34.4760216934644,34.2608799386986,34.4582413831532,145942.334783767,0.0,1.0
2017-07-18,38.57,38.57,38.32,38.5,76482,34.2893284351966,34.2893284351966,34.0670745563062,34.2270973491073,86029.9945965706,0.0,1.0
2017-07-19,38.85,38.85,38.6,38.76,140298,34.5382527795537,34.5382527795537,34.3159989006634,34.4582413831532,157812.768781016,0.0,1.0
2017-07-20,39.07,39.17,38.89,38.94,111225,34.7338361929772,34.8227377445333,34.5738134001761,34.6182641759542,125110.302411072,0.0,1.0
2017-07-21,39.08,39.1398,39.0,39.03,139565,34.7427263481328,34.7958894759633,34.6716051068879,34.6982755723547,156988.261236244,0.0,1.0
2017-07-24,39.13,39.14,38.9299,39.13,100249,34.7871771239108,34.7960672790665,34.609285119247,34.7871771239108,112764.061194943,0.0,1.0
2017-07-25,38.81,39.2166,38.78,39.19,92673,34.5026921589313,34.8641658675584,34.4760216934644,34.8405180548445,104242.275166026,0.0,1.0
2017-07-26,38.71,38.81,38.47,38.79,101228,34.4137906073751,34.5026921589313,34.2004268836404,34.48491184862,113865.279320908,0.0,1.0
2017-07-27,38.34,38.77,38.2,38.77,154057,34.0848548666175,34.4671315383088,33.9603926944389,34.4671315383088,173289.439051854,0.0,1.0
2017-07-28,38.57,38.58,38.2112,38.37,73480,34.2893284351966,34.2982185903522,33.9703496682132,34.1115253320843,82653.2256342147,0.0,1.0
2017-07-31,38.41,38.65,38.41,38.6,175470,34.1470859527068,34.3604496764415,34.1470859527068,34.3159989006634,197375.632852962,0.0,1.0
2017-08-01,38.35,38.53,38.28,38.53,107355,34.0937450217731,34.2537678145741,34.0315139356838,34.2537678145741,120757.172536216,0.0,1.0
2017-08-02,38.26,38.35,38.08,38.33,133500,34.0137336253726,34.0937450217731,33.8537108325716,34.0759647114619,150166.108086114,0.0,1.0
2017-08-03,38.29,38.37,38.15,38.24,78395,34.0404040908394,34.1115253320843,33.9159419186608,33.9959533150613,88181.813059258,0.0,1.0
2017-08-04,38.23,38.4,38.19,38.38,90842,33.9870631599057,34.1381957975511,33.9515025392833,34.1204154872399,102182.693563736,0.0,1.0
2017-08-07,38.32,38.3404,38.1901,38.23,92335,34.0670745563062,34.0852104728237,33.9515914408348,33.9870631599057,103862.079326827,0.0,1.0
2017-08-08,38.13,38.3858,38.08,38.31,91145,33.8981616083496,34.1255717772302,33.8537108325716,34.0581844011506,102523.520011303,0.0,1.0
2017-08-09,38.13,38.1919,37.99,38.01,174245,33.8981616083496,33.9531916687629,33.773699436171,33.7914797464823,195997.704145805,0.0,1.0
2017-08-10,37.61,38.04,37.6094,38.04,197083,33.4358735402578,33.8181502119491,33.4353401309484,33.8181502119491,221686.79460626,0.0,1.0
2017-08-11,37.74,37.9007,37.61,37.61,92469,33.5514455572807,33.6943103506314,33.4358735402578,33.4358735402578,104012.807854793,0.0,1.0
2017-08-14,38.03,38.08,37.956,37.98,64782,33.8092600567935,33.8537108325716,33.743472908642,33.7648092810154,72869.369393518,0.0,1.0
2017-08-15,38.04,38.1299,38.03,38.12,39620,33.8181502119491,33.8980727067981,33.8092600567935,33.889271453194,44566.1513286281,0.0,1.0
2017-08-16,38.13,38.22,38.06,38.15,89458,33.8981616083496,33.9781730047501,33.8359305222603,33.9159419186608,100625.915334589,0.0,1.0
2017-08-17,37.67,38.2156,37.66,38.07,66145,33.4892144711915,33.9742613364817,33.4803243160358,33.8448206774159,74402.5259876855,0.0,1.0
2017-08-18,37.54,37.73,37.48,37.62,131815,33.3736424541685,33.5425554021251,33.3203015232348,33.4447636954134,148270.753088923,0.0,1.0
2017-08-21,37.6673,37.7,37.13,37.5,150430,33.4868141292994,33.5158849366583,33.0091460927884,33.338081833546,169209.645238908,0.0,1.0
2017-08-22,38.12,38.18,37.69,37.69,59405,33.889271453194,33.9426123841277,33.5069947815027,33.5069947815027,66821.1059989185,0.0,1.0
2017-08-23,37.89,38.05,37.86,38.01,92789,33.6847978846149,33.8270403671047,33.6581274191481,33.7914797464823,104372.756578296,0.0,1.0
2017-08-24,38.01,38.05,37.84,37.93,50222,33.7914797464823,33.8270403671047,33.6403471088369,33.7203585052374,56491.7024741635,0.0,1.0
2017-08-25,37.98,38.18,37.97,38.12,63959,33.7648092810154,33.9426123841277,33.7559191258598,33.889271453194,71943.6262702606,0.0,1.0
2017-08-28,38.25,38.28,38.13,38.13,50485,34.004843470217,34.0315139356838,33.8981616083496,33.8981616083496,56787.5353312919,0.0,1.0
2017-08-29,38.29,38.35,38.0457,38.06,57696,34.0404040908394,34.0937450217731,33.8232176003878,33.8359305222603,64898.7548474641,0.0,1.0
2017-08-30,38.53,38.62,38.25,38.29,58019,34.2537678145741,34.3337792109746,34.004843470217,34.0404040908394,65262.0780902492,0.0,1.0
2017-08-31,39.17,39.23,38.63,38.65,98952,34.8227377445333,34.876078675467,34.3426693661302,34.3604496764415,111305.144024998,0.0,1.0
2017-09-01,39.23,39.35,39.03,39.29,108449,34.876078675467,34.9827605373343,34.6982755723547,34.9294196064006,121987.747234689,0.0,1.0
2017-09-05,39.05,39.27,38.85,39.11,150742,34.7160558826659,34.9116392960894,34.5382527795537,34.7693968135996,169560.595244323,0.0,1.0
2017-09-06,39.19,39.2472,39.017,39.18,48986,34.8405180548445,34.8913697423346,34.6867183706524,34.8316278996889,55101.400529636,0.0,1.0
2017-09-07,39.59,39.65,39.2,39.25,87705,35.196124261069,35.2494651920027,34.8494082100001,34.8938589857782,98654.0712336529,0.0,1.0
2017-09-08,39.72,39.8,39.5,39.54,99636,35.311696278092,35.3828175193369,35.1161128646685,35.1516734852909,112074.534421484,0.0,1.0
2017-09-11,40.02,40.03,39.81,39.93,87506,35.5784009327603,35.587291087916,35.3917076744925,35.4983895363598,98430.228121225,0.0,1.0
2017-09-12,40.09,40.44,39.9501,40.44,196255,35.6406320188496,35.951787449296,35.5162587482226,35.951787449296,220755.427284198,0.0,1.0
2017-09-13,39.98,40.11,39.9,40.06,116205,35.5428403121379,35.6584123291608,35.471719070893,35.6139615533828,130712.004420576,0.0,1.0
2017-09-14,39.99,40.07,39.8245,39.9,132378,35.5517304672935,35.6228517085384,35.4045983994681,35.471719070893,148904.037874334,0.0,1.0
2017-09-15,39.78,40.02,39.73,40.02,108339,35.4823872570797,35.6964589750712,35.4377889824982,35.6964589750712,121460.976928493,0.132,1.0
2017-09-18,39.86,39.97,39.721,39.85,202850,35.5537444964102,35.6518607004896,35.4297612930735,35.5448248414939,227419.111953634,0.0,1.0
2017-09-19,39.47,39.92,39.41,39.92,146076,35.2058779546741,35.6072624259081,35.1523600251763,35.6072624259081,163768.667477146,0.0,1.0
2017-09-20,39.56,39.58,39.25,39.49,122350,35.2861548489209,35.3039941587535,35.0096455465153,35.2237172645067,137168.983719631,0.0,1.0
2017-09-21,39.36,39.55,39.34,39.52,81606,35.1077617505947,35.2772351940046,35.0899224407621,35.2504762292557,91490.0865175659,0.0,1.0
2017-09-22,39.39,39.41,39.17,39.31,101707,35.1345207153436,35.1523600251763,34.9382883071848,35.0631634760132,114025.711705537,0.0,1.0
2017-09-25,39.26,39.49,39.21,39.38,86290,35.0185652014316,35.2237172645067,34.9739669268501,35.1256010604273,96741.410749219,0.0,1.0
2017-09-26,39.17,39.4376,39.16,39.31,121073,34.9382883071848,35.1769782727453,34.9293686522685,35.0631634760132,135737.313983546,0.0,1.0
2017-09-27,39.26,39.2976,39.08,39.24,104965,35.0185652014316,35.0521031039169,34.858011412938,35.000725891599,117678.319379902,0.0,1.0
2017-09-28,39.32,39.418,39.155,39.29,71370,35.0720831309295,35.1594957491093,34.9249088248104,35.0453241661805,80014.30623678,0.0,1.0
2017-09-29,39.52,39.53,39.23,39.37,164177,35.2504762292557,35.259395884172,34.9918062366827,35.116681405511,184062.053454334,0.0,1.0
2017-10-02,39.93,39.95,39.58,39.66,259539,35.6161820808244,35.634021390657,35.3039941587535,35.375351398084,290974.261263663,0.0,1.0
2017-10-03,39.95,40.06,39.76,40.0,121402,35.634021390657,35.7321375947364,35.4645479472471,35.6786196652385,136106.16233372,0.0,1.0
2017-10-04,40.11,40.12,39.94,39.96,95048,35.7767358693179,35.7856555242343,35.6251017357407,35.6429410455733,106560.176253236,0.0,1.0
2017-10-05,40.15,40.15,39.99,40.14,106914,35.8124144889832,35.8124144889832,35.6697000103222,35.8034948340669,119863.38149081,0.0,1.0
2017-10-06,40.11,40.26,40.0492,40.1,145467,35.7767358693179,35.9105306930626,35.7225043674268,35.7678162144016,163085.905637463,0.0,1.0
2017-10-09,39.83,40.15,39.761,40.13,125018,35.5269855316613,35.8124144889832,35.4654399127387,35.7945751791506,140160.130826815,0.0,1.0
2017-10-10,39.88,39.88,39.701,39.85,134828,35.5715838062428,35.5715838062428,35.4119219832409,35.5448248414939,151158.314155704,0.0,1.0
2017-10-11,39.96,39.99,39.8669,39.89,81959,35.6429410455733,35.6697000103222,35.5598990583025,35.5805034611591,91885.841738269,0.0,1.0
2017-10-12,39.93,39.9917,39.872,39.95,62135,35.6161820808244,35.671216351658,35.5644480823098,35.634021390657,69660.766680991,0.0,1.0
2017-10-13,39.8,39.891,39.71,39.88,119041,35.5002265669123,35.5813954266508,35.4199496726656,35.5715838062428,133459.198945391,0.0,1.0
2017-10-16,39.65,39.9612,39.55,39.8,252814,35.3664317431677,35.6440114041633,35.2772351940046,35.5002265669123,283434.731917407,0.0,1.0
2017-10-17,40.12,40.21,39.75,39.75,109327,35.7856555242343,35.865932418481,35.4556282923308,35.4556282923308,122568.643098619,0.0,1.0
2017-10-18,40.17,40.4,40.13,40.22,97447,35.8302537988158,36.0354058618909,35.7945751791506,35.8748520733973,109249.74218657,0.0,1.0
2017-10-19,40.4,40.4,40.06,40.17,133773,36.0354058618909,36.0354058618909,35.7321375947364,35.8302537988158,149975.532972016,0.0,1.0
2017-10-20,40.46,40.4814,40.291,40.45,72958,36.0889237913888,36.1080118529097,35.9381816233031,36.0800041364725,81794.6441701415,0.0,1.0
2017-10-23,40.32,40.6107,40.32,40.51,96125,35.9640486225604,36.2233429909776,35.9640486225604,36.1335220659703,107767.622068243,0.0,1.0
2017-10-24,40.0394,40.3,39.871,40.3,141415,35.7137631056088,35.9462093127278,35.5635561168181,35.9462093127278,158543.128996417,0.0,1.0
2017-10-25,39.97,40.0779,39.781,40.01,82023,35.6518607004896,35.7481037770366,35.4832792225714,35.6875393201548,91957.5933930141,0.0,1.0
2017-10-26,39.59,39.79,39.351,39.77,144358,35.3129138136698,35.491306911996,35.09973406117,35.4734676021634,161842.583995084,0.0,1.0
2017-10-27,39.56,39.66,39.43,39.55,106890,35.2861548489209,35.375351398084,35.1701993350089,35.2772351940046,119836.474620281,0.0,1.0
2017-10-30,39.22,39.55,39.12,39.55,129887,34.9828865817664,35.2772351940046,34.8936900326033,35.2772351940046,145618.862185465,0.0,1.0
2017-10-31,39.19,39.34,39.13,39.28,250118,34.9561276170175,35.0899224407621,34.9026096875196,35.0364045112642,280412.193461271,0.0,1.0
2017-11-01,39.19,39.4105,39.19,39.28,478632,34.9561276170175,35.1528060079221,34.9561276170175,35.0364045112642,536603.718967668,0.0,1.0
2017-11-02,39.11,39.3,39.0267,39.25,113443,34.884770377687,35.0542438210969,34.8104696522341,35.0096455465153,127183.17139441,0.0,1.0
2017-11-03,39.46,39.5,39.11,39.11,150847,35.1969582997578,35.2326369194231,34.884770377687,34.884770377687,169117.529114468,0.0,1.0
2017-11-06,39.35,39.4824,39.35,39.47,127000,35.0988420956784,35.2169383267703,35.0988420956784,35.2058779546741,142382.1898847,0.0,1.0
2017-11-07,39.35,39.47,39.23,39.37,84538,35.0988420956784,35.2058779546741,34.9918062366827,35.116681405511,94777.2092005733,0.0,1.0
2017-11-08,39.43,39.49,39.3,39.35,62745,35.1701993350089,35.2237172645067,35.0542438210969,35.0988420956784,70344.6496402797,0.0,1.0
2017-11-09,39.41,39.449,39.1634,39.35,254932,35.1523600251763,35.1871466793499,34.9324013349401,35.0988420956784,285809.263241625,0.0,1.0
2017-11-10,39.19,39.39,38.97,39.39,114383,34.9561276170175,35.1345207153436,34.7598952088586,35.1345207153436,128237.023823478,0.0,1.0
2017-11-13,39.25,39.2984,38.96,39.1,88600,35.0096455465153,35.0528166763103,34.7509755539423,34.8758507227707,99331.1970376729,0.0,1.0
2017-11-14,39.03,39.2,38.89,39.13,244347,34.8134131383565,34.9650472719338,34.6885379695282,34.9026096875196,273942.212218558,0.0,1.0
2017-11-15,38.93,39.05,38.77,38.9,204925,34.7242165891934,34.8312524481891,34.5815021105325,34.6974576244445,229745.435134821,0.0,1.0
2017-11-16,39.37,39.44,39.0753,39.08,73209,35.116681405511,35.1791189899252,34.8538191751274,34.858011412938,82076.0451910948,0.0,1.0
2017-11-17,39.26,39.3572,39.2,39.27,80616,35.0185652014316,35.1052642472182,34.9650472719338,35.0274848563479,90380.1781082285,0.0,1.0
2017-11-20,39.13,39.28,39.05,39.28,79084,34.9026096875196,35.0364045112642,34.8312524481891,35.0364045112642,88662.6228727689,0.0,1.0
2017-11-21,39.4805,39.54,39.3,39.3,150721,35.2152435923363,35.2683155390883,35.0542438210969,35.0542438210969,168976.268044188,0.0,1.0
2017-11-22,39.5,39.58,39.4347,39.5,82631,35.2326369194231,35.3039941587535,35.1743915728196,35.2326369194231,92639.2341130919,0.0,1.0
2017-11-24,39.59,39.5952,39.48,39.55,25362,35.3129138136698,35.3175520342263,35.2147976095904,35.2772351940046,28433.8354319352,0.0,1.0
2017-11-27,39.59,39.72,39.51,39.72,92255,35.3129138136698,35.4288693275819,35.2415565743394,35.4288693275819,103428.889195378,0.0,1.0
2017-11-28,39.84,39.889,39.5439,39.67,147435,35.5359051865776,35.5796114956675,35.2717942045057,35.3842710530003,165292.269020872,0.0,1.0
2017-11-29,40.03,40.18,39.92,39.94,107768,35.7053786299875,35.8391734537321,35.6072624259081,35.6251017357407,120820.817633814,0.0,1.0
2017-11-30,40.41,40.46,40.08,40.16,95461,36.0443255168072,36.0889237913888,35.749976904569,35.8213341438995,107023.198650263,0.0,1.0
2017-12-01,40.3,40.42,39.7,40.4,160604,35.9462093127278,36.0532451717235,35.4110300177492,36.0354058618909,180056.293104271,0.0,1.0
2017-12-04,39.77,40.59,39.76,40.57,122806,35.4734676021634,36.2048793053008,35.4645479472471,36.1870399954682,137680.214259689,0.0,1.0
2017-12-05,39.66,39.98,39.62,39.81,101534,35.375351398084,35.6607803554059,35.3396727784188,35.5091462218287,113831.758013805,0.0,1.0
2017-12-06,39.57,39.7328,39.41,39.64,107563,35.2950745038372,35.4402864858747,35.1523600251763,35.3575120882514,120590.988114709,0.0,1.0
2017-12-07,39.68,39.77,39.48,39.66,66667,35.3931907079166,35.4734676021634,35.2147976095904,35.375351398084,74741.6807326246,0.0,1.0
2017-12-08,40.11,40.14,39.8,39.8,97388,35.7767358693179,35.8034948340669,35.5002265669123,35.5002265669123,109183.596129852,0.0,1.0
2017-12-11,40.25,40.29,40.12,40.22,118093,35.9016110381463,35.9372896578115,35.7856555242343,35.8748520733973,132396.37755948,0.0,1.0
2017-12-12,40.38,40.43,40.28,40.42,122606,36.0175665520583,36.0621648266399,35.9283700028952,36.0532451717235,137455.990338611,0.0,1.0
2017-12-13,40.54,40.65,40.33,40.38,155060,36.1602810307193,36.2583972347987,35.9729682774768,36.0175665520583,173840.806011981,0.0,1.0
2017-12-14,40.1,40.65,40.05,40.62,183479,35.7678162144016,36.2583972347987,35.7232179398201,36.2316382700497,205701.904077598,0.0,1.0
2017-12-15,40.39,40.39,40.1,40.15,74853,36.1674167546523,36.1674167546523,35.9077348814449,35.9525076182048,83592.1650282392,0.158,1.0
2017-12-18,40.41,40.6,40.38,40.59,148189,36.1853258493563,36.3554622490439,36.1584622073003,36.3465077016919,165490.218740327,0.0,1.0
2017-12-19,40.36,40.51,40.35,40.44,152857,36.1405531125964,36.2748713228761,36.1315985652444,36.2121894914122,170703.212559571,0.0,1.0
2017-12-20,40.27,40.5,40.26,40.47,109084,36.0599621864285,36.2659167755241,36.0510076390766,36.2390531334682,121819.669618325,0.0,1.0
2017-12-21,40.18,40.4,40.18,40.34,130681,35.9793712602607,36.1763713020043,35.9793712602607,36.1226440178924,145938.141665068,0.0,1.0
2017-12-22,40.13,40.2,40.01,40.19,75033,35.9345985235008,35.9972803549647,35.827143955277,35.9883258076127,83793.1802140712,0.0,1.0
2017-12-26,40.15,40.2,40.09,40.12,102245,35.9525076182048,35.9972803549647,35.8987803340929,35.9256439761488,114182.209307741,0.0,1.0
2017-12-27,40.23,40.33,40.19,40.19,98269,36.0241439970206,36.1136894705404,35.9883258076127,35.9883258076127,109742.007202918,0.0,1.0
2017-12-28,40.32,40.32,40.16,40.32,93681,36.1047349231884,36.1047349231884,35.9614621655567,36.1047349231884,104618.353466267,0.0,1.0
2017-12-29,39.99,40.47,39.99,40.41,144119,35.8092348605731,36.2390531334682,35.8092348605731,36.1853258493563,160945.042038459,0.0,1.0
2018-01-02,40.48,40.5,40.08,40.15,372973,36.2480076808201,36.2659167755241,35.8898257867409,35.9525076182048,416517.982807336,0.0,1.0
2018-01-03,40.91,40.91,40.42,40.61,152296,36.6330532169553,36.6330532169553,36.1942803967083,36.3644167963959,170076.715230395,0.0,1.0
2018-01-04,40.9,41.11,40.8,41.08,230874,36.6240986696034,36.812144163995,36.5345531960835,36.785280521939,257828.777854324,0.0,1.0
2018-01-05,41.23,41.23,40.97,41.04,171450,36.9195987322187,36.9195987322187,36.6867805010672,36.7494623325311,191466.964504985,0.0,1.0
2018-01-08,41.04,41.23,40.83,41.23,229127,36.7494623325311,36.9195987322187,36.5614168381395,36.9195987322187,255877.813800721,0.0,1.0
2018-01-09,41.51,41.62,40.86,40.86,172262,37.1703260580742,37.268826078946,36.5882804801954,36.5882804801954,192373.766343293,0.0,1.0
2018-01-10,41.49,41.5,41.15,41.43,110887,37.1524169633702,37.1613715107222,36.8479623534029,37.0986896792584,123833.171729742,0.0,1.0
2018-01-11,41.7,41.7,41.45,41.6,269160,37.3404624577619,37.3404624577619,37.1165987739623,37.250916984242,300584.707880791,0.0,1.0
2018-01-12,42.0,42.03,41.74,41.81,192579,37.6090988783213,37.6359625203772,37.3762806471698,37.4389624786337,215062.797068565,0.0,1.0
2018-01-16,42.09,42.5,42.02,42.28,389284,37.6896898044891,38.0568262459204,37.6270079730253,37.8598262041768,434733.308896812,0.0,1.0
2018-01-17,42.48,42.55,42.18,42.37,2999850,38.0389171512164,38.1015989826803,37.770280730657,37.9404171303446,3350085.58454522,0.0,1.0
2018-01-18,42.5,42.53,42.26,42.48,206222,38.0568262459204,38.0836898879763,37.8419171094728,38.0389171512164,230298.631403598,0.0,1.0
2018-01-19,42.68,42.69,42.47,42.61,162430,38.218008098256,38.226962645608,38.0299626038644,38.1553262667922,181393.870192736,0.0,1.0
2018-01-22,43.11,43.11,42.73,42.73,180760,38.6030536343912,38.6030536343912,38.2627808350159,38.2627808350159,201863.916616629,0.0,1.0
2018-01-23,43.02,43.21,42.98,43.14,341062,38.5224627082234,38.692599107911,38.4866445188155,38.6299172764472,380881.340612418,0.0,1.0
2018-01-24,43.1,43.27,42.92,43.21,176829,38.5940990870392,38.7463263920229,38.4329172347036,38.692599107911,197473.968308265,0.0,1.0
2018-01-25,43.44,43.49,43.12,43.34,199614,38.8985536970066,38.9433264337665,38.6120081817432,38.8090082234868,222919.140581499,0.0,1.0
2018-01-26,44.26,44.3,43.62,43.62,276864,39.6328265798691,39.668644769277,39.0597355493423,39.0597355493423,309188.157834401,0.0,1.0
2018-01-29,44.23,44.44,44.21,44.24,392629,39.6059629378131,39.7940084322047,39.5880538431092,39.6149174851651,438468.84110019,0.0,1.0
2018-01-30,43.3,43.61,43.1,43.32,427595,38.7731900340789,39.0507810019903,38.5940990870392,38.7910991287828,477517.157699089,0.0,1.0
2018-01-31,42.71,43.66,42.57,43.58,381620,38.244871740312,39.0955537387502,38.1195080773842,39.0239173599343,426174.528984498,0.0,1.0
2018-02-01,42.78,42.94,42.39,42.59,486200,38.3075535717758,38.4508263294075,37.9583262250486,38.1374171720882,542964.351952894,0.0,1.0
2018-02-02,42.15,42.71,42.14,42.5,376721,37.743417088601,38.244871740312,37.734462541249,38.0568262459204,420703.565676771,0.0,1.0
2018-02-05,40.28,42.15,40.08,41.85,622509,36.0689167337805,37.743417088601,35.8898257867409,37.4747806680416,695187.568428309,0.0,1.0
2018-02-06,40.8,40.92,38.59,39.47,643348,36.5345531960835,36.6420077643073,34.5555982312957,35.34359839827,718459.543192493,0.0,1.0
2018-02-07,40.77,41.26,40.63,40.68,209340,36.5076895540276,36.9464623742747,36.3823258910999,36.4270986278598,233780.661122622,0.0,1.0
2018-02-08,39.29,40.83,39.29,40.74,156198,35.1824165459344,36.5614168381395,35.1824165459344,36.4808259119717,174434.277758819,0.0,1.0
2018-02-09,39.83,40.11,38.6,39.66,597717,35.6659621029414,35.9166894287968,34.5645527786477,35.5137347979577,667501.076833046,0.0,1.0
2018-02-12,40.21,40.52,39.7,40.07,264411,36.0062349023166,36.2838258702281,35.5495529873656,35.8808712393889,295281.257227924,0.0,1.0
2018-02-13,40.23,40.35,39.78,40.03,128874,36.0241439970206,36.1315985652444,35.6211893661815,35.845053049981,143920.172549521,0.0,1.0
2018-02-14,40.81,40.85,39.77,40.0,135191,36.5435077434355,36.5793259328435,35.6122348188295,35.818189407925,150974.688821192,0.0,1.0
2018-02-15,41.28,41.28,40.69,41.09,152778,36.9643714689786,36.9643714689786,36.4360531752117,36.794235069291,170614.989228012,0.0,1.0
2018-02-16,41.53,41.82,41.28,41.3,242770,37.1882351527782,37.4479170259856,36.9643714689786,36.9822805636826,271113.648135754,0.0,1.0
2018-02-20,41.09,41.49,40.98,41.35,289931,36.794235069291,37.1524169633702,36.6957350484192,37.0270533004425,323780.743574772,0.0,1.0
2018-02-21,40.94,41.66,40.94,41.09,100413,36.6599168590113,37.3046442683539,36.6599168590113,36.794235069291,112136.321416384,0.0,1.0
2018-02-22,40.87,41.3444,40.7999,41.07,105975,36.5972350275474,37.0220387539254,36.53446365061,36.776325974587,118347.690658593,0.0,1.0
2018-02-23,41.48,41.49,40.89,41.07,84413,37.1434624160183,37.1524169633702,36.6151441222514,36.776325974587,94268.3048979834,0.0,1.0
2018-02-26,41.99,42.03,41.58,41.62,134376,37.6001443309693,37.6359625203772,37.2330078895381,37.268826078946,150064.536729786,0.0,1.0
2018-02-27,41.57,42.1,41.57,42.05,123978,37.2240533421861,37.6986443518411,37.2240533421861,37.6538716150812,138452.559494891,0.0,1.0
2018-02-28,40.91,41.69,40.91,41.69,105027,36.6330532169553,37.3315079104099,36.6330532169553,37.3315079104099,117289.010679878,0.0,1.0
2018-03-01,40.26,40.97,39.95,40.88,214387,36.0510076390766,36.6867805010672,35.7734166711651,36.6061895748994,239416.903583144,0.0,1.0
2018-03-02,40.8,40.87,40.0,40.1,270738,36.5345531960835,36.5972350275474,35.818189407925,35.9077348814449,302346.941009919,0.0,1.0
2018-03-05,41.14,41.27,40.52,40.59,276165,36.8390078060509,36.9554169216267,36.2838258702281,36.3465077016919,308407.548862753,0.0,1.0
2018-03-06,41.15,41.27,40.93,41.27,106001,36.8479623534029,36.9554169216267,36.6509623116593,36.9554169216267,118376.726185435,0.0,1.0
2018-03-07,41.42,41.44,40.54,40.82,103374,37.0897351319064,37.1076442266103,36.301734964932,36.5524622907875,115443.02122332,0.0,1.0
2018-03-08,41.68,41.71,41.46,41.52,58742,37.3225533630579,37.3494170051138,37.1255533213143,37.1792806054262,65600.1891452424,0.0,1.0
2018-03-09,42.27,42.31,41.77,41.92,99674,37.8508716568248,37.8866898462327,37.4031442892257,37.5374624995054,111311.04240344,0.0,1.0
2018-03-12,42.18,42.36,42.15,42.33,98747,37.770280730657,37.9314625829926,37.743417088601,37.9045989409367,110275.814196405,0.0,1.0
2018-03-13,42.2,42.48,42.1,42.36,79352,37.7881898253609,38.0389171512164,37.6986443518411,37.9314625829926,88616.427923007,0.0,1.0
2018-03-14,41.93,42.4,41.86,42.34,160609,37.5464170468574,37.9672807724005,37.4837352153936,37.9135534882887,179360.266562736,0.0,1.0
2018-03-15,41.9,42.18,41.82,42.11,69040,37.5195534048015,37.770280730657,37.4479170259856,37.7075988991931,77100.4912768978,0.0,1.0
2018-03-16,41.75,41.94,41.75,41.88,91031,37.5052261290383,37.6759085952543,37.5052261290383,37.6220088690808,101333.724450136,0.134,1.0
2018-03-19,41.1,41.66,40.77,41.66,113068,36.9213124288257,37.4243765397781,36.6248639348717,37.4243765397781,125864.83237719,0.0,1.0
2018-03-20,41.13,41.32,40.93,41.18,98949,36.9482622919125,37.1189447581285,36.7685965380009,36.9931787303904,110147.869413897,0.0,1.0
2018-03-21,41.06,41.38,41.0,41.13,92745,36.8853792780434,37.1728444843019,36.83147955187,36.9482622919125,103241.711879776,0.0,1.0
2018-03-22,39.9,40.73,39.85,40.55,183848,35.8433179053564,36.5889307840893,35.7984014668785,36.4272316055689,204655.585160094,0.0,1.0
2018-03-23,39.07,40.04,39.03,39.95,129801,35.0977050266234,35.9690839330945,35.0617718758411,35.8882343438343,144491.643147412,0.0,1.0
2018-03-26,39.88,39.95,39.05,39.54,84389,35.8253513299652,35.8882343438343,35.0797384512322,35.5199195483156,93939.9948657327,0.0,1.0
2018-03-27,39.31,40.07,39.15,40.01,63040,35.3133039313173,35.9960337961812,35.169571328188,35.9421340700077,70174.7535382073,0.0,1.0
2018-03-28,39.5,39.83,39.35,39.4,127354,35.4839863975333,35.7804348914873,35.3492370820996,35.3941535205775,141767.696099379,0.0,1.0
2018-03-29,39.82,40.09,39.46,39.71,62515,35.7714516037918,36.0140003715724,35.4480532467509,35.6726354391404,69590.3349847879,0.0,1.0
2018-04-02,38.79,39.81,38.45,39.64,303835,34.8461729711472,35.7624683160962,34.5407411894976,35.6097524252713,338222.497482253,0.0,1.0
2018-04-03,39.36,39.41,38.76,38.99,89036,35.3582203697952,35.403136808273,34.8192231080605,35.0258387250588,99112.9339471419,0.0,1.0
2018-04-04,39.94,40.06,38.76,38.78,275624,35.8792510561387,35.9870505084856,34.8192231080605,34.8371896834516,306818.627366987,0.0,1.0
2018-04-05,39.91,40.13,39.8,40.12,91743,35.852301193052,36.0499335223547,35.7534850284006,36.0409502346591,102126.307326392,0.0,1.0
2018-04-06,38.96,39.77,38.6,39.61,174669,34.998888861972,35.7265351653139,34.6754905049312,35.5828025621846,194437.72248993,0.0,1.0
2018-04-09,39.37,39.9,39.1,39.25,284382,35.3672036574907,35.8433179053564,35.1246548897101,35.2594042051438,316567.84201622,0.0,1.0
2018-04-10,40.07,40.16,39.61,39.83,144726,35.9960337961812,36.0768833854414,35.5828025621846,35.7804348914873,161105.827737478,0.0,1.0
2018-04-11,39.77,40.06,39.74,39.8,103670,35.7265351653139,35.9870505084856,35.6995853022271,35.7534850284006,115403.183681884,0.0,1.0
2018-04-12,40.1,40.28,39.98,40.01,105850,36.0229836592679,36.1846828377883,35.915184206921,35.9421340700077,117829.912151321,0.0,1.0
2018-04-13,40.01,40.3,39.85,40.3,161484,35.9421340700077,36.2026494131795,35.7984014668785,36.2026494131795,179760.467962625,0.0,1.0
2018-04-16,40.3,40.44,40.2,40.31,133526,36.2026494131795,36.3284154409176,36.1128165362237,36.2116327008751,148638.231931197,0.0,1.0
2018-04-17,40.69,40.77,40.43,40.64,272900,36.552997633307,36.6248639348717,36.319432153222,36.5080811948292,303786.329958389,0.0,1.0
2018-04-18,40.76,40.89,40.56,40.82,184936,36.6158806471761,36.7326633872186,36.4362148932645,36.6697803733496,205866.723038419,0.0,1.0
2018-04-19,40.4,40.7,40.26,40.66,127144,36.2924822901353,36.5619809210026,36.1667162623972,36.5260477702203,141533.928678011,0.0,1.0
2018-04-20,40.19,40.54,40.09,40.44,86147,36.1038332485281,36.4182483178734,36.0140003715724,36.3284154409176,95896.96213604,0.0,1.0
2018-04-23,40.31,40.42,40.13,40.4,75957,36.2116327008751,36.3104488655264,36.0499335223547,36.2924822901353,84553.6763087185,0.0,1.0
2018-04-24,39.98,40.43,39.7,40.43,115774,35.915184206921,36.319432153222,35.6636521514448,36.319432153222,128877.092578243,0.0,1.0
2018-04-25,40.06,40.08,39.64,39.91,69857,35.9870505084856,36.0050170838768,35.6097524252713,35.852301193052,77763.2893070837,0.0,1.0
2018-04-26,40.58,40.75,40.24,40.24,132923,36.4541814686557,36.6068973594805,36.148749687006,36.148749687006,147966.985478413,0.0,1.0
2018-04-27,40.74,40.8,40.53,40.57,55256,36.5979140717849,36.6518137979584,36.4092650301778,36.4451981809601,61509.7744528425,0.0,1.0
2018-04-30,40.17,40.89,40.16,40.89,60221,36.085866673137,36.7326633872186,36.0768833854414,36.7326633872186,67036.7042008945,0.0,1.0
2018-05-01,40.22,40.5,39.86,40.1,200903,36.1307831116149,36.3823151670911,35.8073847545741,36.0229836592679,223640.839309747,0.0,1.0
2018-05-02,39.73,40.08,39.67,39.98,259330,35.6906020145315,36.0050170838768,35.6367022883581,35.915184206921,288680.501825243,0.0,1.0
2018-05-03,39.37,39.57,38.92,39.5,95986,35.3672036574907,35.5468694114023,34.9629557111897,35.4839863975333,106849.522416218,0.0,1.0
2018-05-04,39.73,39.88,39.16,39.31,93671,35.6906020145315,35.8253513299652,35.1785546158836,35.3133039313173,104272.514890188,0.0,1.0
2018-05-07,39.78,40.05,39.68,39.82,262803,35.7355184530094,35.97806722079,35.6456855760537,35.7714516037918,292546.569703387,0.0,1.0
2018-05-08,39.49,39.7,39.27,39.7,136712,35.4750031098377,35.6636521514448,35.277370780535,35.6636521514448,152184.817666805,0.0,1.0
2018-05-09,39.74,39.9,39.36,39.55,245858,35.6995853022271,35.8433179053564,35.3582203697952,35.5289028360111,273683.765155403,0.0,1.0
2018-05-10,40.24,40.42,39.87,39.87,76669,36.148749687006,36.3104488655264,35.8163680422696,35.8163680422696,85346.2591849751,0.0,1.0
2018-05-11,40.84,40.9,40.23,40.28,105412,36.6877469487407,36.7416466749142,36.1397663993104,36.1846828377883,117342.340101039,0.0,1.0
2018-05-14,41.09,41.28,40.83,40.92,121657,36.9123291411302,37.0830116073461,36.6787636610451,36.7596132503053,135425.919911131,0.0,1.0
2018-05-15,40.63,40.9,40.53,40.9,109490,36.4990979071336,36.7416466749142,36.4092650301778,36.7416466749142,121881.880788362,0.0,1.0
2018-05-16,40.85,41.02,40.63,40.75,85754,36.6967302364363,36.8494461272611,36.4990979071336,36.6068973594805,95459.483104623,0.0,1.0
2018-05-17,40.91,40.98,40.68,40.86,62342,36.7506299626098,36.8135129764788,36.5440143456115,36.7057135241319,69397.7551567088,0.0,1.0
2018-05-18,41.04,41.09,40.82,40.93,97985,36.8674127026523,36.9123291411302,36.6697803733496,36.7685965380009,109074.765631999,0.0,1.0
2018-05-21,41.02,41.28,40.97,41.15,207016,36.8494461272611,37.0830116073461,36.8045296887832,36.9662288673036,230445.697627943,0.0,1.0
2018-05-22,40.92,41.15,40.89,41.1,176687,36.7596132503053,36.9662288673036,36.7326633872186,36.9213124288257,196684.116091454,0.0,1.0
2018-05-23,41.02,41.1,40.73,40.73,228709,36.8494461272611,36.9213124288257,36.5889307840893,36.5889307840893,254593.872255233,0.0,1.0
2018-05-24,40.92,41.1,40.76,40.96,117542,36.7596132503053,36.9213124288257,36.6158806471761,36.7955464010876,130845.19163052,0.0,1.0
2018-05-25,40.93,41.11,40.85,40.94,75210,36.7685965380009,36.9302957165213,36.6967302364363,36.7775798256965,83722.1321955676,0.0,1.0
2018-05-29,40.55,40.73,40.27,40.65,98976,36.4272316055689,36.5889307840893,36.1756995500928,36.5170644825247,110177.925225216,0.0,1.0
2018-05-30,41.13,41.23,40.78,40.78,140523,36.9482622919125,37.0380951688683,36.6338472225672,36.6338472225672,156427.139775532,0.0,1.0
2018-05-31,40.77,41.13,40.77,41.06,101093,36.6248639348717,36.9482622919125,36.6248639348717,36.8853792780434,112534.523468242,0.0,1.0
2018-06-01,41.2,41.24,40.95,40.96,97801,37.0111453057815,37.0470784565638,36.7865631133921,36.7955464010876,108869.940843754,0.0,1.0
2018-06-04,41.36,41.39,41.1,41.3,192859,37.1548779089108,37.1818277719975,36.9213124288257,37.1009781827373,214686.433893165,0.0,1.0
2018-06-05,41.35,41.5,41.14,41.38,103928,37.1458946212152,37.2806439366489,36.957245579608,37.1728444843019,115690.383656707,0.0,1.0
2018-06-06,41.81,41.82,41.35,41.47,109187,37.5591258552118,37.5681091429074,37.1458946212152,37.2536940735621,121544.587794674,0.0,1.0
2018-06-07,41.71,41.93,41.55,41.86,102865,37.469292978256,37.6669253075587,37.3255603751267,37.6040422936897,114507.075233307,0.0,1.0
2018-06-08,42.0,42.01,41.76,41.76,151724,37.7298083214278,37.7387916091233,37.5142094167339,37.5142094167339,168895.848760009,0.0,1.0
2018-06-11,42.05,42.22,41.91,42.03,98138,37.7747247599057,37.9274406507305,37.6489587321676,37.7567581845145,109245.081896139,0.0,1.0
2018-06-12,42.12,42.19,41.93,42.1,134937,37.8376077737747,37.9004907876437,37.6669253075587,37.8196411983835,150208.926367149,0.0,1.0
2018-06-13,42.11,42.39,42.08,42.2,108679,37.8286244860791,38.0801565415553,37.8016746229924,37.9094740753393,120979.093270604,0.0,1.0
2018-06-14,42.36,42.38,42.17,42.25,67249,38.0532066784686,38.0711732538597,37.8825242122526,37.9543905138172,74860.1205693355,0.0,1.0
2018-06-15,42.33,42.33,42.02,42.14,79325,38.1574128157373,38.1574128157373,37.8779703878403,37.986141650252,87999.3427807854,0.146,1.0
2018-06-18,41.99,42.18,41.83,42.18,93343,37.8509275722374,38.0221987377226,37.7066992223551,38.0221987377226,103550.238300496,0.0,1.0
2018-06-19,42.14,42.14,41.57,41.7,140604,37.986141650252,37.986141650252,37.4723281537963,37.5895136880757,155979.320420417,0.0,1.0
2018-06-20,42.3,42.37,42.13,42.22,74899,38.1303700001343,38.1934699032078,37.9771273783844,38.0582558251932,83089.3510865182,0.0,1.0
2018-06-21,42.03,42.25,41.92,42.25,81349,37.886984659708,38.0852986407961,37.7878276691639,38.0852986407961,90244.6711109248,0.0,1.0
2018-06-22,42.2,42.29,42.03,42.18,108873,38.0402272814579,38.1213557282667,37.886984659708,38.0221987377226,120778.473956161,0.0,1.0
2018-06-25,41.67,42.07,41.35,42.01,184404,37.5624708724728,37.9230417471785,37.2740141727082,37.8689561159727,204568.935469876,0.0,1.0
2018-06-26,41.6,41.73,41.47,41.7,108923,37.4993709693993,37.6165565036786,37.3821854351199,37.5895136880757,120833.941553249,0.0,1.0
2018-06-27,41.11,41.75,41.11,41.67,119321,37.0576716478847,37.6345850474139,37.0576716478847,37.5624708724728,132368.983043758,0.0,1.0
2018-06-28,41.18,41.28,40.51,41.0,166256,37.1207715509582,37.2109142696347,36.5168153358261,36.9585146573406,184436.416430662,0.0,1.0
2018-06-29,41.3,41.62,41.29,41.32,163580,37.2289428133699,37.5173995131345,37.2199285415023,37.2469713571052,181467.79063449,0.0,1.0
2018-07-02,41.45,41.46,40.92,41.16,242055,37.3641568913846,37.3731711632522,36.8864004823995,37.1027430072229,268524.184264772,0.0,1.0
2018-07-03,41.56,41.75,41.47,41.61,80173,37.4633138819287,37.6345850474139,37.3821854351199,37.5083852412669,88940.0732274051,0.0,1.0
2018-07-05,41.9748,42.0049,41.659,41.76,93745,37.8372258789986,37.8643588373202,37.5525551734184,37.6435993192816,103996.197781087,0.0,1.0
2018-07-06,42.63,42.66,42.14,42.14,160465,38.4278409717666,38.4548837873695,37.986141650252,37.986141650252,178012.159335881,0.0,1.0
2018-07-09,42.88,42.95,42.76,42.8,273940,38.6531977684577,38.7162976715312,38.545026506046,38.5810835935165,303895.87092806,0.0,1.0
2018-07-10,43.02,43.07,42.88,42.98,99690,38.7793975746047,38.8244689339429,38.6531977684577,38.7433404871341,110591.295074901,0.0,1.0
2018-07-11,42.71,42.93,42.68,42.76,138035,38.4999551467078,38.6982691277959,38.4729123311048,38.545026506046,153129.395282013,0.0,1.0
2018-07-12,43.21,43.23,42.9,42.96,150400,38.95066874009,38.9686972838252,38.671226312193,38.7253119433989,166846.532041981,0.0,1.0
2018-07-13,43.29,43.34,43.18,43.18,244990,39.0227829150311,39.0678542743693,38.923625924487,38.923625924487,271780.132213862,0.0,1.0
2018-07-16,42.96,43.31,42.91,43.31,195984,38.7253119433989,39.0408114587664,38.6802405840606,39.0408114587664,217415.230955555,0.0,1.0
2018-07-17,43.21,43.3,42.97,42.97,182758,38.95066874009,39.0317971868987,38.7343262152665,38.7343262152665,202742.942173725,0.0,1.0
2018-07-18,43.26,43.26,43.12,43.23,105818,38.9957400994282,38.9957400994282,38.8695402932812,38.9686972838252,117389.403774058,0.0,1.0
2018-07-19,43.09,43.27,42.87,43.27,77857,38.8424974776782,39.0047543712958,38.6441834965901,39.0047543712958,86370.8141302694,0.0,1.0
2018-07-20,42.99,43.08,42.97,42.97,53975,38.7523547590018,38.8334832058106,38.7343262152665,38.7343262152665,59877.2710569542,0.0,1.0
2018-07-23,43.13,43.17,42.97,42.97,59321,38.8785545651488,38.9146116526194,38.7343262152665,38.7343262152665,65807.8665376486,0.0,1.0
2018-07-24,43.33,43.52,43.16,43.39,89213,39.0588400025017,39.2301111679869,38.9055973807517,39.1129256337075,98968.6147809922,0.0,1.0
2018-07-25,43.83,43.85,43.31,43.31,101545,39.5095535958839,39.5275821396192,39.0408114587664,39.0408114587664,112649.142926881,0.0,1.0
2018-07-26,43.78,43.91,43.65,43.84,109408,39.4644822365457,39.581667770825,39.3472967022663,39.5185678677515,121371.977245007,0.0,1.0
2018-07-27,43.33,43.8,43.19,43.8,114973,39.0588400025017,39.482510780281,38.9326401963547,39.482510780281,127545.520800949,0.0,1.0
2018-07-30,43.27,43.36,43.14,43.31,167555,39.0047543712958,39.0858828181046,38.8875688370164,39.0408114587664,185877.464603019,0.0,1.0
2018-07-31,43.74,43.82,43.38,43.38,560118,39.4284251490751,39.5005393240162,39.1039113618399,39.1039113618399,621367.990919483,0.0,1.0
2018-08-01,43.8,43.94,43.73,43.73,155131,39.482510780281,39.608710586428,39.4194108772074,39.4194108772074,172094.876078487,0.0,1.0
2018-08-02,44.06,44.1,43.69,43.69,121828,39.7168818488397,39.7529389363103,39.3833537897369,39.3833537897369,135150.128361772,0.0,1.0
2018-08-03,44.22,44.25,43.69,43.69,208290,39.861110198722,39.8881530143249,39.3833537897369,39.3833537897369,231066.915950959,0.0,1.0
2018-08-06,44.32,44.4,44.08,44.32,255318,39.9512529173984,40.0233670923396,39.734910392575,39.9512529173984,283237.519068448,0.0,1.0
2018-08-07,44.32,44.47,44.28,44.45,179948,39.9512529173984,40.0864669954131,39.9151958299279,40.0684384516778,199625.663217356,0.0,1.0
2018-08-08,44.36,44.43,44.24,44.4,155663,39.987310004869,40.0504099079425,39.8791387424573,40.0233670923396,172685.051311508,0.0,1.0
2018-08-09,44.33,44.56,44.31,44.4,162391,39.9602671892661,40.1675954422219,39.9422386455308,40.0233670923396,180148.771175727,0.0,1.0
2018-08-10,44.16,44.43,44.05,44.2,87539,39.8070245675161,40.0504099079425,39.707867576972,39.8430816549867,97111.5596304719,0.0,1.0
2018-08-13,44.17,44.39,44.05,44.21,100771,39.8160388393838,40.014352820472,39.707867576972,39.8520959268544,111790.504523952,0.0,1.0
2018-08-14,44.39,44.45,44.2581,44.27,162786,40.014352820472,40.0684384516778,39.8954545745377,39.9061815580602,180586.965192725,0.0,1.0
2018-08-15,44.24,44.29,43.98,44.29,146212,39.8791387424573,39.9242101017955,39.6447676738985,39.9242101017955,162200.566109854,0.0,1.0
2018-08-16,44.69,44.73,44.35,44.4,398441,40.2847809765013,40.3208380639718,39.9782957330014,40.0233670923396,442011.297030178,0.0,1.0
2018-08-17,44.86,44.95,44.55,44.7,163164,40.4380235982512,40.51915204506,40.1585811703543,40.2937952483689,181006.300226714,0.0,1.0
2018-08-20,44.97,45.05,44.89,45.0,345552,40.5371805887953,40.6092947637365,40.4650664138542,40.5642234043982,383338.782181985,0.0,1.0
2018-08-21,45.04,45.13,44.92,45.05,192720,40.6002804918688,40.6814089386776,40.4921092294571,40.6092947637365,213794.306217623,0.0,1.0
2018-08-22,45.18,45.23,44.93,44.98,484823,40.7264802980158,40.7715516573541,40.5011235013247,40.546194860663,537839.336464025,0.0,1.0
2018-08-23,45.12,45.24,45.03,45.18,184455,40.67239466681,40.7805659292217,40.5912662200012,40.7264802980158,204625.512418907,0.0,1.0
2018-08-24,45.31,45.33,45.16,45.17,148416,40.8436658322952,40.8616943760305,40.7084517542805,40.7174660261482,164645.577789512,0.0,1.0
2018-08-27,45.54,45.56,45.38,45.48,153177,41.050994085251,41.0690226289863,40.9067657353687,40.9969084540452,169927.202384272,0.0,1.0
2018-08-28,45.62,45.64,45.49,45.61,154301,41.1231082601922,41.1411368039275,41.0059227259128,41.1140939883245,171174.11396682,0.0,1.0
2018-08-29,45.9,45.96,45.59,45.63,693245,41.3755078724862,41.4295935036921,41.0960654445892,41.1321225320598,769052.686871297,0.0,1.0
2018-08-30,45.91,46.03,45.82,45.89,175568,41.3845221443538,41.4926934067656,41.3033936975451,41.3664936006186,194766.70171241,0.0,1.0
2018-08-31,45.93,45.95,45.74,45.84,186886,41.4025506880891,41.4205792318244,41.2312795226039,41.3214222412803,207322.346989346,0.0,1.0
2018-09-04,45.65,45.9,45.46,45.9,211871,41.1501510757951,41.3755078724862,40.9788799103099,41.3755078724862,235039.505254432,0.0,1.0
2018-09-05,45.69,45.84,45.39,45.58,125164,41.1862081632657,41.3214222412803,40.9157800072364,41.0870511727216,138850.926439511,0.0,1.0
2018-09-06,45.65,45.72,45.43,45.71,103702,41.1501510757951,41.2132509788686,40.9518370947069,41.204236707001,115042.015065276,0.0,1.0
2018-09-07,45.68,45.77,45.45,45.48,83521,41.177193891398,41.2583223382068,40.9698656384422,40.9969084540452,92654.1835284461,0.0,1.0
2018-09-10,45.52,45.83,45.52,45.83,122779,41.0329655415157,41.3124079694127,41.0329655415157,41.3124079694127,136205.122058393,0.0,1.0
2018-09-11,45.57,45.65,45.34,45.5,80707,41.078036900854,41.1501510757951,40.8707086478981,41.0149369977804,89532.4671643094,0.0,1.0
2018-09-12,45.75,45.83,45.51,45.63,112223,41.2402937944715,41.3124079694127,41.0239512696481,41.1321225320598,124494.802961085,0.0,1.0
2018-09-13,46.24,46.24,45.9,45.9,139851,41.6819931159861,41.6819931159861,41.3755078724862,41.3755078724862,155143.978408265,0.0,1.0
2018-09-14,46.12,46.3,46.04,46.3,118215,41.5738218535744,41.736078747192,41.5017076786332,41.736078747192,131142.039796162,0.0,1.0
2018-09-17,45.81,46.12,45.76,46.12,149833,41.2943794256774,41.5738218535744,41.2493080663392,41.5738218535744,166217.529490998,0.0,1.0
2018-09-18,46.13,46.24,45.81,45.86,192660,41.582836125442,41.6819931159861,41.2943794256774,41.3394507850156,213727.745101117,0.0,1.0
2018-09-19,46.02,46.19,45.96,46.03,150610,41.4836791348979,41.6369217566479,41.4295935036921,41.4926934067656,167079.495949752,0.0,1.0
2018-09-20,46.46,46.5,46.18,46.18,189391,41.8803070970743,41.9163641845448,41.6279074847802,41.6279074847802,210101.273603476,0.0,1.0
2018-09-21,46.35,46.54,46.32,46.54,137895,41.9091527670507,42.0809486467862,41.8820271018293,42.0809486467862,152506.85895576,0.142,1.0
2018-09-24,46.48,46.52,46.28,46.35,154404,42.0266973163434,42.062864869972,41.8458595482008,41.9091527670507,170765.21302589,0.0,1.0
2018-09-25,46.4,46.63,46.36,46.57,284774,41.9543622090864,42.1623256424504,41.9181946554579,42.1080743120076,314949.695436873,0.0,1.0
2018-09-26,46.44,46.8,46.39,46.44,168382,41.9905297627149,42.3160377453716,41.9453203206793,41.9905297627149,186224.373071458,0.0,1.0
2018-09-27,46.65,46.77,46.45,46.47,135175,42.1804094192647,42.2889120801502,41.999571651122,42.0176554279363,149498.637799375,0.0,1.0
2018-09-28,46.79,46.84,46.58,46.65,182887,42.3069958569645,42.3522052990001,42.1171162004147,42.1804094192647,202266.375966076,0.0,1.0
2018-10-01,46.93,47.18,46.82,46.97,369622,42.4335822946643,42.6596295048426,42.3341215221859,42.4697498482928,408788.500097508,0.0,1.0
2018-10-02,46.81,46.91,46.7,46.9,258555,42.3250796337787,42.4154985178501,42.2256188613003,42.4064566294429,285952.434223913,0.0,1.0
2018-10-03,46.7,46.98,46.67,46.94,276064,42.2256188613003,42.4787917367,42.1984931960789,42.4426241830714,305316.751954479,0.0,1.0
2018-10-04,46.16,46.67,45.95,46.66,247665,41.7373568873153,42.1984931960789,41.5474772307655,42.1894513076718,273908.48996177,0.0,1.0
2018-10-05,46.13,46.46,45.73,46.13,289497,41.7102312220939,42.0086135395292,41.3485556858086,41.7102312220939,320173.161805109,0.0,1.0
2018-10-08,45.95,46.18,45.6,46.07,232337,41.5474772307655,41.7554406641295,41.2310111365159,41.6559798916511,256956.278974614,0.0,1.0
2018-10-09,46.05,46.2,45.74,45.9,328220,41.6378961148368,41.7735244409438,41.3575975742158,41.5022677887299,362999.392628156,0.0,1.0
2018-10-10,44.9,46.04,44.87,46.04,1065393,40.5980789480168,41.6288542264297,40.5709532827954,41.6288542264297,1178285.94208241,0.0,1.0
2018-10-11,43.79,44.88,43.46,44.72,535261,39.5944293348253,40.5799951712025,39.29604701739,40.4353249566884,591979.214848391,0.0,1.0
2018-10-12,44.46,44.58,43.95,44.28,261763,40.200235858103,40.3087385189886,39.7390995493394,40.0374818667747,289500.365646591,0.0,1.0
2018-10-15,44.13,44.54,44.11,44.35,272356,39.9018535406677,40.2725709653601,39.8837697638535,40.1007750856246,301215.838701584,0.0,1.0
2018-10-16,45.48,45.51,44.45,44.47,846032,41.1225084756304,41.1496341408518,40.1911939696959,40.2092777465102,935680.647565607,0.0,1.0
2018-10-17,45.66,45.71,45.17,45.42,255559,41.2852624669587,41.3304719089944,40.8422099350093,41.0682571451876,282638.967097248,0.0,1.0
2018-10-18,45.14,45.62,44.77,45.61,236909,40.8150842697879,41.2490949133302,40.4805343987241,41.2400530249231,262012.744830125,0.0,1.0
2018-10-19,44.62,45.35,44.56,45.17,280458,40.3449060726171,41.0049639263377,40.2906547421743,40.8422099350093,310176.356278433,0.0,1.0
2018-10-22,44.26,44.7,44.08,44.61,205235,40.0193980899604,40.4172411798742,39.8566440986321,40.33586418421,226982.45184949,0.0,1.0
2018-10-23,44.01,44.25,43.3,43.56,279970,39.7933508797822,40.0103562015533,39.1513768028759,39.3864659014613,309636.64601214,0.0,1.0
2018-10-24,42.47,44.26,42.44,44.02,427615,38.400900065084,40.0193980899604,38.3737743998626,39.8023927681893,472926.650657147,0.0,1.0
2018-10-25,43.07,43.39,42.06,42.5,258269,38.9434133695119,39.2327537985401,38.0301826403917,38.4280257303054,285636.128617028,0.0,1.0
2018-10-26,42.59,43.0,42.03,42.65,359278,38.5094027259696,38.880120150662,38.0030569751703,38.5636540564124,397348.411993963,0.0,1.0
2018-10-29,42.62,43.41,42.03,43.07,294304,38.536528391191,39.2508375753543,38.0030569751703,38.9434133695119,325489.529120823,0.0,1.0
2018-10-30,43.07,43.13,42.45,42.64,753947,38.9434133695119,38.9976646999547,38.3828162882698,38.5546121680052,833837.983894399,0.0,1.0
2018-10-31,43.19,43.63,43.18,43.44,273453,39.0519160303974,39.4497591203112,39.0428741419903,39.2779632405757,302429.080837082,0.0,1.0
2018-11-01,43.91,43.96,43.22,43.34,361637,39.7029319957108,39.7481414377465,39.0790416956188,39.1875443565044,399957.380268931,0.0,1.0
2018-11-02,43.68,44.41,43.4,44.31,329759,39.4949685623468,40.1550264160674,39.2417956869472,40.0646075319961,364701.470701566,0.0,1.0
2018-11-05,44.01,44.17,43.56,43.8,307946,39.7933508797822,39.9380210942962,39.3864659014613,39.6034712232324,340577.085376485,0.0,1.0
2018-11-06,44.17,44.22,43.89,43.98,397028,39.9380210942962,39.9832305363319,39.6848482188966,39.7662252145608,439098.540175405,0.0,1.0
2018-11-07,45.46,45.5,44.6,44.69,1208875,41.1044246988161,41.1405922524446,40.3268222958029,40.408199291467,1336971.82000902,0.0,1.0
2018-11-08,45.47,45.62,45.3,45.47,349047,41.1134665872232,41.2490949133302,40.959754484302,41.1134665872232,386033.297784047,0.0,1.0
2018-11-09,45.17,45.47,44.94,45.38,208023,40.8422099350093,41.1134665872232,40.6342465016453,41.0320895915591,230065.878534784,0.0,1.0
2018-11-12,44.46,45.16,44.39,45.16,228556,40.200235858103,40.8331680466022,40.1369426392531,40.8331680466022,252774.630374507,0.0,1.0
2018-11-13,44.15,44.77,44.03,44.67,661707,39.919937317482,40.4805343987241,39.8114346565964,40.3901155146528,731823.895855825,0.0,1.0
2018-11-14,43.71,44.45,43.54,44.45,206713,39.5220942275682,40.1911939696959,39.368382124647,40.1911939696959,228617.066139614,0.0,1.0
2018-11-15,44.18,44.25,43.01,43.45,247004,39.9470629827034,40.0103562015533,38.8891620390691,39.2870051289828,273177.447982222,0.0,1.0
2018-11-16,44.65,44.81,44.12,44.12,194741,40.3720317378385,40.5167019523526,39.8928116522606,39.8928116522606,215376.469196879,0.0,1.0
2018-11-19,43.94,44.72,43.78,44.7,212229,39.7300576609322,40.4353249566884,39.5853874464182,40.4172411798742,234717.561690576,0.0,1.0
2018-11-20,43.53,44.02,43.44,43.51,618283,39.3593402362399,39.8023927681893,39.2779632405757,39.3412564594256,683798.529865072,0.0,1.0
2018-11-21,43.42,43.74,43.39,43.73,260641,39.2598794637614,39.5492198927896,39.2327537985401,39.5401780043825,288259.474419582,0.0,1.0
2018-11-23,43.5,43.81,43.12,43.2,39085,39.3322145710185,39.6125131116395,38.9886228115475,39.0609579188046,43226.5896681234,0.0,1.0
2018-11-26,43.98,44.07,43.7,43.9,290633,39.7662252145608,39.8476022102249,39.5130523391611,39.6938901073037,321429.536523364,0.0,1.0
2018-11-27,44.3,44.3,43.6,43.81,175153,40.0555656435889,40.0555656435889,39.4226334550898,39.6125131116395,193712.853016268,0.0,1.0
2018-11-28,45.43,45.43,44.46,44.51,277478,41.0772990335947,41.0772990335947,40.200235858103,40.2454453001387,306880.584570335,0.0,1.0
2018-11-29,45.57,45.84,45.28,45.39,273481,41.2038854712945,41.4480164582871,40.9416707074878,41.0411314799662,302460.047819574,0.0,1.0
2018-11-30,46.03,46.06,45.52,45.57,289644,41.6198123380226,41.6469380032439,41.1586760292589,41.2038854712945,320335.738463193,0.0,1.0
2018-12-03,46.34,46.99,46.09,46.99,945374,41.9001108786436,42.4878336251071,41.6740636684653,42.4878336251071,1045549.2895206,0.0,1.0
2018-12-04,45.15,46.54,45.08,46.34,751496,40.824126158195,42.0809486467862,40.7608329393451,41.9001108786436,831127.266962674,0.0,1.0
2018-12-06,44.9513,44.9513,43.65,44.61,568286,40.6444638355454,40.6444638355454,39.4678428971255,40.33586418421,628503.664734275,0.0,1.0
2018-12-07,43.86,44.99,43.61,44.86,268031,39.6577225536752,40.679455943681,39.4316753434969,40.5619113943883,296432.5458702,0.0,1.0
2018-12-10,43.98,44.15,42.96,43.84,1534506,39.7662252145608,39.919937317482,38.8439525970334,39.6396387768609,1697107.87272031,0.0,1.0
2018-12-11,44.14,44.66,43.81,44.44,549812,39.9108954290749,40.3810736262456,39.6125131116395,40.1821520812888,608072.092071389,0.0,1.0
2018-12-12,44.54,45.09,44.51,44.64,455258,40.2725709653601,40.7698748277523,40.2454453001387,40.3629898494314,503498.804122566,0.0,1.0
2018-12-13,44.44,44.86,44.17,44.68,184283,40.1821520812888,40.5619113943883,39.9380210942962,40.3991574030599,203810.301236044,0.0,1.0
2018-12-14,43.05,44.1,42.9,44.1,450302,38.9253295926976,39.8747278754463,38.7897012665906,39.8747278754463,498017.648221448,0.0,1.0
2018-12-17,42.06,42.93,41.83,42.68,501519,38.0301826403917,38.816826931812,37.8222192070277,38.5907797216338,554661.789017975,0.0,1.0
2018-12-18,41.7,42.52,41.33,42.52,447580,37.704674657735,38.4461095071197,37.3701247866711,38.4461095071197,495007.215137742,0.0,1.0
2018-12-19,41.13,42.2082,40.74,41.82,360700,37.1892870185285,38.1641834265853,36.8366533706504,37.8131773186205,398921.092319102,0.0,1.0
2018-12-20,40.52,41.05,40.14,40.91,744702,36.6377318256935,37.1169519112715,36.2941400662226,36.9903654735716,823613.349853675,0.0,1.0
2018-12-21,39.65,40.89,39.58,40.07,603906,35.984003293858,37.1093542165411,35.9204754191904,36.3651705418636,665431.044579942,0.147,1.0
2018-12-24,38.8,39.66,38.78,39.46,365693,35.2125933871801,35.9930787045248,35.1944425658465,35.8115704911888,402949.25863557,0.0,1.0
2018-12-26,40.56,40.59,38.81,38.88,476715,36.8098656645367,36.8370918965371,35.2216687978469,35.2851966725145,525282.014778669,0.0,1.0
2018-12-27,40.99,40.99,39.48,40.1,2093957,37.2001083232091,37.2001083232091,35.8297213125224,36.392396773864,2307286.2230471,0.0,1.0
2018-12-28,40.72,41.29,40.51,40.95,351886,36.9550722352055,37.472370643213,36.7644886112027,37.1638066805419,387735.622022396,0.0,1.0
2018-12-31,41.32,41.36,40.9347,41.0,943386,37.4995968752134,37.5358985178806,37.1499213022217,37.2091837338759,1039496.76178427,0.0,1.0
2019-01-02,40.8,41.04,40.29,40.77,505628,37.0276755205399,37.2454853765431,36.5648295765331,37.0004492885395,557140.628191915,0.0,1.0
2019-01-03,39.87,40.8,39.8,40.8,260424,36.1836623285276,37.0276755205399,36.12013445386,37.0276755205399,286955.609571169,0.0,1.0
2019-01-04,41.12,41.35,40.37,40.37,584516,37.3180886618774,37.5268231072138,36.6374328618675,36.6374328618675,644065.620235086,0.0,1.0
2019-01-07,41.5,41.85,41.2,41.24,255796,37.6629542672158,37.9805936405538,37.3906919472118,37.426993589879,281856.115818308,0.0,1.0
2019-01-08,41.93,42.0,41.36,41.95,298012,38.0531969258882,38.1167248005558,37.5358985178806,38.0713477472218,328373.019074753,0.0,1.0
2019-01-09,42.13,42.35,41.98,42.14,1128805,38.2347051392241,38.4343641738937,38.0985739792222,38.2437805498909,1243805.97357381,0.0,1.0
2019-01-10,42.28,42.29,41.75,41.92,268845,38.3708362992261,38.3799117098929,37.8898395338858,38.0441215152214,296234.528519496,0.0,1.0
2019-01-11,42.4,42.4,42.01,42.13,187734,38.4797412272277,38.4797412272277,38.1258002112226,38.2347051392241,206860.060544474,0.0,1.0
2019-01-14,41.9,42.36,41.9,42.11,261827,38.0259706938878,38.4434395845605,38.0259706938878,38.2165543178905,288501.545123301,0.0,1.0
2019-01-15,42.67,42.67,41.96,41.97,147459,38.7247773152313,38.7247773152313,38.0804231578886,38.0894985685554,162481.903479538,0.0,1.0
2019-01-16,42.62,42.96,42.61,42.73,199210,38.6794002618973,38.9879642245685,38.6703248512305,38.7792297792321,219505.218346515,0.0,1.0
2019-01-17,42.98,43.17,42.43,42.49,183210,39.0061150459021,39.1785478485712,38.5069674592281,38.5614199232289,201875.162156844,0.0,1.0
2019-01-18,43.49,43.49,42.96,43.27,221869,39.4689609899088,39.4689609899088,38.9879642245685,39.2693019552392,244472.683546623,0.0,1.0
2019-01-22,43.13,43.38,42.8366,43.2,1402523,39.142246205904,39.369131472574,38.8759736569402,39.2057740805716,1545409.95608157,0.0,1.0
2019-01-23,43.11,43.43,42.69,43.25,150107,39.1240953845704,39.414508525908,38.7429281365649,39.2511511339056,165399.677778928,0.0,1.0
2019-01-24,42.82,43.08,42.65,43.08,298741,38.8609084752333,39.0968691525701,38.7066264938977,39.0968691525701,329176.288509894,0.0,1.0
2019-01-25,42.99,43.07,42.81,43.02,276526,39.0151904565689,39.0877937419032,38.8518330645665,39.0424166885693,304698.057369049,0.0,1.0
2019-01-28,42.47,42.8,42.27,42.79,336639,38.5432691018953,38.8427576538997,38.3617608885593,38.8336822432329,370935.280352153,0.0,1.0
2019-01-29,42.59,42.67,42.31,42.43,388678,38.6521740298969,38.7247773152313,38.3980625312265,38.5069674592281,428275.936230544,0.0,1.0
2019-01-30,43.24,43.32,42.7,42.8,243811,39.2420757232388,39.3146790085732,38.7520035472317,38.8427576538997,268650.101853733,0.0,1.0
2019-01-31,43.79,43.88,43.18,43.18,216528,39.7412233099128,39.822902005914,39.187623259238,39.187623259238,238587.550414809,0.0,1.0
2019-02-01,43.86,43.95,43.55,43.82,167474,39.8047511845804,39.8864298805816,39.5234134539096,39.7684495419132,184536.001894303,0.0,1.0
2019-02-04,43.79,43.83,43.41,43.82,221243,39.7412233099128,39.77752495258,39.3963577045744,39.7684495419132,243782.907598202,0.0,1.0
2019-02-05,43.77,44.14,43.75,43.86,367229,39.7230724885792,40.0588626832507,39.7049216672456,39.8047511845804,404641.744029779,0.0,1.0
2019-02-06,43.91,43.95,43.53,43.66,396766,39.8501282379144,39.8864298805816,39.505262632576,39.6232429712444,437187.929634422,0.0,1.0
2019-02-07,43.42,43.71,43.17,43.65,181384,39.4054331152412,39.6686200245784,39.1785478485712,39.6141675605776,199863.131994198,0.0,1.0
2019-02-08,43.46,43.48,43.09,43.23,198345,39.4417347579084,39.459885579242,39.1059445632369,39.233000312572,218552.093433761,0.0,1.0
2019-02-11,43.45,43.6,43.35,43.54,174314,39.4326593472416,39.5687905072436,39.3419052405736,39.5143380432428,192072.850915388,0.0,1.0
2019-02-12,44.03,44.07,43.53,43.6,727144,39.959033165916,39.9953348085832,39.505262632576,39.5687905072436,801224.348623854,0.0,1.0
2019-02-13,44.16,44.29,43.98,44.17,250384,40.0770135045843,40.1949938432527,39.913656112582,40.0860889152511,275892.749312152,0.0,1.0
2019-02-14,44.27,44.45,44.0,44.11,219943,40.1768430219191,40.3402004139215,39.9318069339156,40.0316364512503,242350.465532792,0.0,1.0
2019-02-15,44.93,44.94,44.5,44.59,201389,40.7758201259279,40.7848955365947,40.3855774672555,40.4672561632567,221906.211623845,0.0,1.0
2019-02-19,44.82,45.0,44.81,44.92,812137,40.6759906085931,40.8393480005955,40.6669151979263,40.7667447152611,894876.308981895,0.0,1.0
2019-02-20,44.76,44.8,44.52,44.75,187742,40.6215381445923,40.6578397872595,40.4037282885891,40.6124627339255,206868.875572568,0.0,1.0
2019-02-21,44.35,44.62,44.17,44.62,186025,40.2494463072535,40.4944823952571,40.0860889152511,40.4944823952571,204976.950167715,0.0,1.0
2019-02-22,44.76,44.805,44.3743,44.43,172361,40.6215381445923,40.6623774925929,40.2714995551738,40.3220495925879,189920.882181736,0.0,1.0
2019-02-25,44.94,45.18,44.9359,45.03,209221,40.7848955365947,41.0027053925978,40.7811746182213,40.8665742325959,230536.124128689,0.0,1.0
2019-02-26,44.77,44.94,44.74,44.88,121246,40.6306135552591,40.7848955365947,40.6033873232587,40.7304430725939,133598.362048298,0.0,1.0
2019-02-27,44.66,44.8,44.48,44.64,131384,40.5307840379243,40.6578397872595,40.3674266459219,40.5126332165907,144769.206401478,0.0,1.0
2019-02-28,44.52,44.75,44.48,44.57,191578,40.4037282885891,40.6124627339255,40.3674266459219,40.4491053419231,211095.681544042,0.0,1.0
2019-03-01,45.16,45.24,44.77,44.78,149014,40.9845545712642,41.0571578565986,40.6306135552591,40.6396889659259,164195.324565471,0.0,1.0
2019-03-04,44.57,45.4,44.22,45.38,526267,40.4491053419231,41.2023644272674,40.1314659685851,41.1842136059338,579882.298798078,0.0,1.0
2019-03-05,44.51,44.7,44.29,44.59,95322,40.3946528779223,40.5670856805915,40.1949938432527,40.4672561632567,105033.263506985,0.0,1.0
2019-03-06,43.74,44.54,43.64,44.54,206584,39.6958462565788,40.4218791099227,39.6050921499108,40.4218791099227,227630.470492929,0.0,1.0
2019-03-07,43.41,43.71,43.29,43.68,285675,39.3963577045744,39.6686200245784,39.2874527765728,39.641393792578,314779.143874005,0.0,1.0
2019-03-08,43.34,43.35,42.97,43.27,204547,39.3328298299068,39.3419052405736,38.9970396352353,39.2693019552392,225385.943964282,0.0,1.0
2019-03-11,43.89,43.91,43.37,43.47,96421,39.8319774165808,39.8501282379144,39.3600560619072,39.4508101685752,106244.227991513,0.0,1.0
2019-03-12,44.23,44.35,43.97,44.02,471576,40.1405413792519,40.2494463072535,39.9045807019152,39.9499577552492,519619.46110625,0.0,1.0
2019-03-13,44.72,44.83,44.38,44.39,175219,40.5852365019251,40.6850660192599,40.2766725392539,40.2857479499207,193070.050968616,0.0,1.0
2019-03-14,44.64,44.75,44.51,44.72,170406,40.5126332165907,40.6124627339255,40.3946528779223,40.5852365019251,187766.709691061,0.0,1.0
2019-03-15,44.68,44.76,44.4529,44.59,208805,40.69323388886,40.7660955430925,40.4863978679074,40.6112645278484,229261.882343393,0.159,1.0
2019-03-18,44.66,44.76,44.46,44.73,153526,40.6750184753019,40.7660955430925,40.4928643397206,40.7387724227553,168567.130809376,0.0,1.0
2019-03-19,44.97,45.09,44.7,44.76,238549,40.9573573854529,41.0666498668016,40.7114493024181,40.7660955430925,261919.938560542,0.0,1.0
2019-03-20,44.7,45.01,44.48,44.94,149699,40.7114493024181,40.9937882125691,40.5110797532787,40.9300342651157,164365.194918338,0.0,1.0
2019-03-21,44.93,44.99,44.08,44.39,135378,40.9209265583366,40.975572799011,40.1467714821161,40.4291103922671,148641.148956605,0.0,1.0
2019-03-22,44.0,44.86,43.98,44.74,210103,40.0739098278836,40.8571726108831,40.0556944143255,40.7478801295344,230687.04899784,0.0,1.0
2019-03-25,43.92,44.08,43.61,43.95,239451,40.0010481736511,40.1467714821161,39.7187092635001,40.0283712939883,262910.308608548,0.0,1.0
2019-03-26,44.22,44.5,44.06,44.24,103640,40.274279377023,40.5292951668368,40.128556068558,40.2924947905812,113793.738110051,0.0,1.0
2019-03-27,43.82,44.27,43.48,44.22,114268,39.9099711058604,40.3198179109184,39.6003090753723,40.274279377023,125462.976325351,0.0,1.0
2019-03-28,43.96,44.1,43.73,43.93,97107,40.0374790007673,40.1649868956743,39.8280017448489,40.0101558804302,106620.692074998,0.0,1.0
2019-03-29,44.5,44.54,44.15,44.25,114127,40.5292951668368,40.5657259939531,40.2105254295696,40.3016024973602,125308.162382148,0.0,1.0
2019-04-01,44.56,44.87,44.47,44.82,526226,40.5839414075112,40.8662803176622,40.5019720464996,40.8207417837669,577781.007629293,0.0,1.0
2019-04-02,44.51,44.61,44.43,44.57,250913,40.5384028736159,40.6294799414065,40.4655412193834,40.5930491142903,275495.254828322,0.0,1.0
2019-04-03,44.51,44.74,44.37,44.73,131316,40.5384028736159,40.7478801295344,40.410894978709,40.7387724227553,144181.189826896,0.0,1.0
2019-04-04,44.38,44.61,44.12,44.54,383239,40.4200026854881,40.6294799414065,40.1832023092324,40.5657259939531,420785.395595889,0.0,1.0
2019-04-05,44.72,44.82,44.46,44.54,190680,40.7296647159762,40.8207417837669,40.4928643397206,40.5657259939531,209361.153828875,0.0,1.0
2019-04-08,44.72,44.73,44.4,44.71,135358,40.7296647159762,40.7387724227553,40.4382180990462,40.7205570091972,148619.189532037,0.0,1.0
2019-04-09,44.47,44.67,44.41,44.59,204623,40.5019720464996,40.6841261820809,40.4473258058252,40.6112645278484,224670.166666278,0.0,1.0
2019-04-10,44.59,44.72,44.49,44.56,90846,40.6112645278484,40.7296647159762,40.5201874600578,40.5839414075112,99746.2942140653,0.0,1.0
2019-04-11,44.07,44.71,43.88,44.71,224862,40.1376637753371,40.7205570091972,39.9646173465348,40.7205570091972,246892.006357606,0.0,1.0
2019-04-12,43.69,44.27,43.61,44.27,245678,39.7915709177326,40.3198179109184,39.7187092635001,40.3198179109184,269747.375447715,0.0,1.0
2019-04-15,43.77,43.87,43.57,43.72,162530,39.8644325719651,39.9555096397558,39.6822784363838,39.8188940380698,178453.263749775,0.0,1.0
2019-04-16,42.92,44.154,42.86,44.06,470852,39.0902774957446,40.2141685122812,39.0356312550703,40.128556068558,516981.948828579,0.0,1.0
2019-04-17,41.59,43.07,41.38,43.07,622566,37.8789524941291,39.2268930974306,37.6876906517687,39.2268930974306,683559.555772117,0.0,1.0
2019-04-18,41.65,41.95,41.01,41.7,385921,37.9335987348035,38.2068299381754,37.3507055009433,37.9791372686988,423730.154430423,0.0,1.0
2019-04-22,41.73,41.96,41.49,41.55,215087,38.006460389036,38.2159376449545,37.7878754263384,37.8425216670128,236159.337600122,0.0,1.0
2019-04-23,42.41,42.64,41.65,41.71,278981,38.6257844500124,38.8352617059308,37.9335987348035,37.9882449754778,306313.111266694,0.0,1.0
2019-04-24,42.36,42.54,42.17,42.41,147032,38.580245916117,38.7441846381402,38.4071994873148,38.6257844500124,161436.90565223,0.0,1.0
2019-04-25,42.81,42.88,42.11,42.22,208740,38.9900927211749,39.0538466686284,38.3525532466404,38.4527380212101,229190.514213548,0.0,1.0
2019-04-26,43.24,43.24,42.7454,42.82,276941,39.3817241126747,39.3817241126747,38.9312569353822,38.999200427954,304073.249960785,0.0,1.0
2019-04-29,43.16,43.33,42.96,43.24,141273,39.3088624584422,39.4636934736863,39.1267083228609,39.3817241126747,155113.689347948,0.0,1.0
2019-04-30,43.3,43.33,42.9,43.26,167567,39.4363703533491,39.4636934736863,39.0720620821865,39.3999395262328,183983.744827161,0.0,1.0
2019-05-01,43.08,43.46,42.95,43.33,422414,39.2360008042097,39.5820936618141,39.1176006160818,39.4636934736863,463798.418467958,0.0,1.0
2019-05-02,43.34,43.36,42.85,43.05,151668,39.4728011804654,39.4910165940235,39.0265235482912,39.2086776838725,166527.100267032,0.0,1.0
2019-05-03,43.73,43.75,43.48,43.48,164534,39.8280017448489,39.846217158407,39.6003090753723,39.6003090753723,180653.598091463,0.0,1.0
2019-05-06,44.06,44.11,43.0,43.07,235829,40.128556068558,40.1740946024533,39.1631391499772,39.2268930974306,258933.456819329,0.0,1.0
2019-05-07,43.16,43.85,42.86,43.7,189449,39.3088624584422,39.9372942261976,39.0356312550703,39.8006786245117,208009.55124673,0.0,1.0
2019-05-08,43.22,43.39,42.9,43.12,109663,39.3635086991166,39.5183397143607,39.0720620821865,39.2724316313259,120406.818818627,0.0,1.0
2019-05-09,43.15,43.25,42.62,42.83,177890,39.2997547516631,39.3908318194538,38.8170462923727,39.0083081347331,195318.101817802,0.0,1.0
2019-05-10,43.12,43.2,42.22,43.03,127147,39.2724316313259,39.3452932855585,38.4527380212101,39.1904622703144,139603.74777575,0.0,1.0
2019-05-13,42.21,42.5,42.05,42.34,198913,38.4436303144311,38.7077538110239,38.297907005966,38.5620305025589,218400.750952187,0.0,1.0
2019-05-14,42.45,42.76,42.4,42.4,181425,38.6622152771286,38.9445541872796,38.6166767432333,38.6166767432333,199199.430110151,0.0,1.0
2019-05-15,42.65,42.75,42.15,42.26,274843,38.8443694127099,38.9354464805006,38.3889840737567,38.4891688483264,301769.706323628,0.0,1.0
2019-05-16,42.96,43.33,42.73,42.73,178253,39.1267083228609,39.4636934736863,38.9172310669424,38.9172310669424,195716.665373707,0.0,1.0
2019-05-17,42.85,43.21,42.63,42.63,183757,39.0265235482912,39.3544009923375,38.8261539991518,38.8261539991518,201759.89901475,0.0,1.0
2019-05-20,42.73,42.91,42.47,42.6,124507,38.9172310669424,39.0811697889656,38.6804306906867,38.7988308788146,136705.103732808,0.0,1.0
2019-05-21,43.15,43.34,42.95,42.97,83876,39.2997547516631,39.4728011804654,39.1176006160818,39.13581602964,92093.4347522064,0.0,1.0
2019-05-22,43.36,43.5,43.05,43.05,99256,39.4910165940235,39.6185244889304,39.2086776838725,39.2086776838725,108980.232244802,0.0,1.0
2019-05-23,43.13,43.16,42.85,43.16,142017,39.281539338105,39.3088624584422,39.0265235482912,39.3088624584422,155930.579941868,0.0,1.0
2019-05-24,43.26,43.52,43.17,43.28,120585,39.3999395262328,39.6367399024885,39.3179701652213,39.418154939791,132398.860575073,0.0,1.0
2019-05-28,42.69,43.59,42.69,43.33,237656,38.8808002398262,39.700493849942,38.8808002398262,39.4636934736863,260939.450253593,0.0,1.0
2019-05-29,42.31,42.5,41.99,42.5,242149,38.5347073822217,38.7077538110239,38.2432607652917,38.7077538110239,265872.634982737,0.0,1.0
2019-05-30,42.5,42.62,42.31,42.4,75818,38.7077538110239,38.8170462923727,38.5347073822217,38.6166767432333,83245.9825938622,0.0,1.0
2019-05-31,42.15,42.4,41.94,42.15,99042,38.3889840737567,38.6166767432333,38.1977222313963,38.3889840737567,108745.266401927,0.0,1.0
2019-06-03,42.26,42.63,42.15,42.21,262500,38.4891688483264,38.8261539991518,38.3889840737567,38.4436303144311,288217.447451645,0.0,1.0
2019-06-04,43.06,43.1,42.5701,42.67,638086,39.2177853906515,39.2542162177678,38.7715988355452,38.862584826268,700600.069236688,0.0,1.0
2019-06-05,43.32,43.42,43.14,43.33,139683,39.4545857669072,39.5456628346979,39.2906470448841,39.4636934736863,153367.915094812,0.0,1.0
2019-06-06,43.39,43.65,43.36,43.39,123550,39.5183397143607,39.7551400906164,39.4910165940235,39.5183397143607,135654.345267241,0.0,1.0
2019-06-07,43.94,44.0403,43.6773,43.71,113099,40.0192635872092,40.1106138862032,39.7800041301232,39.8097863312907,124179.447959366,0.0,1.0
2019-06-10,44.1,44.2637,43.99,44.15,95519,40.1649868956743,40.3140800556475,40.0648021211045,40.2105254295696,104877.113764319,0.0,1.0
2019-06-11,43.99,44.38,43.87,44.34,572845,40.0648021211045,40.4200026854881,39.9555096397558,40.3835718583718,628967.328325477,0.0,1.0
2019-06-12,44.23,44.23,43.93,43.93,129503,40.2833870838021,40.2833870838021,40.0101558804302,40.0101558804302,142190.56798983,0.0,1.0
2019-06-13,44.26,44.34,44.05,44.34,82981,40.3107102041393,40.3835718583718,40.1194483617789,40.3835718583718,91110.7505027998,0.0,1.0
2019-06-14,44.09,44.35,44.05,44.29,158597,40.1558791888952,40.3926795651509,40.1194483617789,40.3380333244765,174134.942908528,0.0,1.0
2019-06-17,44.39,44.44,44.09,44.09,108069,40.4291103922671,40.4746489261624,40.1558791888952,40.1558791888952,118656.652680578,0.0,1.0
2019-06-18,44.78,44.94,44.55,44.61,133886,40.7843109566506,40.9300342651157,40.5748337007321,40.6294799414065,147002.975883851,0.0,1.0
2019-06-19,45.19,45.29,44.8,44.8,173142,41.1577269345923,41.2488040023829,40.8025263702088,40.8025263702088,190104.93442542,0.0,1.0
2019-06-20,45.36,45.739,45.15,45.56,127883,41.3125579498364,41.6577400367629,41.121296107476,41.4947120854177,140411.854599843,0.0,1.0
2019-06-21,45.35,45.46,44.85,45.19,98450,41.452816634234,41.5533637087602,40.9957844772964,41.306566344014,107705.769173543,0.164,1.0
2019-06-24,45.06,45.31,44.98,45.31,254026,41.1877379832102,41.416254061679,41.1146128381002,41.416254061679,277908.234840817,0.0,1.0
2019-06-25,44.92,45.34,44.86,45.11,145269,41.0597689792677,41.4436759910952,41.0049251204352,41.233441198904,158926.453855474,0.0,1.0
2019-06-26,44.38,44.96,44.31,44.96,91774,40.5661742497752,41.0963315518227,40.5021897478039,41.0963315518227,100402.12554731,0.0,1.0
2019-06-27,44.76,44.83,44.53,44.54,84247,40.9135186890477,40.9775031910189,40.7032838968564,40.7124245399952,92167.4752215689,0.0,1.0
2019-06-28,45.01,45.03,44.63,44.79,95268,41.1420347675164,41.1603160537939,40.7946903282439,40.9409406184639,104224.613688421,0.0,1.0
2019-07-01,45.26,45.42,45.06,45.38,220670,41.3705508459852,41.5168011362052,41.1877379832102,41.4802385636502,241416.273067808,0.0,1.0
2019-07-02,45.39,45.39,45.04,45.29,181541,41.489379206789,41.489379206789,41.1694566969327,41.3979727754015,198608.563144074,0.0,1.0
2019-07-03,45.8,45.8,45.47,45.47,72132,41.8641455754777,41.8641455754777,41.562504351899,41.562504351899,78913.4844289081,0.0,1.0
2019-07-05,45.5,45.79,45.39,45.58,109634,41.5899262813152,41.855004932339,41.489379206789,41.6630514264252,119941.232072851,0.0,1.0
2019-07-08,45.11,45.32,44.88,45.32,96996,41.233441198904,41.4253947048177,41.0232064067127,41.4253947048177,106115.071475439,0.0,1.0
2019-07-09,45.22,45.24,44.9,44.91,123158,41.3339882734302,41.3522695597077,41.0414876929902,41.0506283361289,134736.689892079,0.0,1.0
2019-07-10,45.34,45.49,45.15,45.29,97437,41.4436759910952,41.5807856381765,41.270003771459,41.3979727754015,106597.532056501,0.0,1.0
2019-07-11,45.33,45.65,45.06,45.65,148787,41.4345353479565,41.7270359283965,41.1877379832102,41.7270359283965,162775.198354737,0.0,1.0
2019-07-12,44.86,45.24,44.6,45.24,259307,41.0049251204352,41.3522695597077,40.7672683988277,41.3522695597077,283685.727649404,0.0,1.0
2019-07-15,44.98,45.09,44.8,44.9,204782,41.1146128381002,41.2151599126265,40.9500812616027,41.0414876929902,224034.563970507,0.0,1.0
2019-07-16,44.75,45.0,44.74,44.98,149701,40.9043780459089,41.1328941243777,40.8952374027702,41.1146128381002,163775.127994399,0.0,1.0
2019-07-17,44.77,44.99,44.77,44.83,83566,40.9226593321864,41.1237534812389,40.9226593321864,40.9775031910189,91422.451058977,0.0,1.0
2019-07-18,45.04,45.13,44.6,44.74,73355,41.1694566969327,41.2517224851815,40.7672683988277,40.8952374027702,80251.4646797891,0.0,1.0
2019-07-19,44.58,45.11,44.56,45.11,86392,40.7489871125502,41.233441198904,40.7307058262727,41.233441198904,94514.1372314952,0.0,1.0
2019-07-22,44.54,44.74,44.52,44.63,112717,40.7124245399952,40.8952374027702,40.6941432537177,40.7946903282439,123314.080080591,0.0,1.0
2019-07-23,44.74,44.82,44.39,44.59,98282,40.8952374027702,40.9683625478802,40.5753148929139,40.7581277556889,107521.974666472,0.0,1.0
2019-07-24,44.83,44.84,44.37,44.69,130537,40.9775031910189,40.9866438341577,40.5570336066364,40.8495341870764,142809.42600921,0.0,1.0
2019-07-25,44.54,44.86,44.5,44.76,121859,40.7124245399952,41.0049251204352,40.6758619674402,40.9135186890477,133315.564507047,0.0,1.0
2019-07-26,44.79,44.86,44.61,44.65,164256,40.9409406184639,41.0049251204352,40.7764090419664,40.8129716145214,179698.515199284,0.0,1.0
2019-07-29,44.96,44.97,44.72,44.8,100504,41.0963315518227,41.1054721949614,40.8769561164927,40.9500812616027,109952.875825472,0.0,1.0
2019-07-30,44.88,44.88,44.5,44.67,87034,41.0232064067127,41.0232064067127,40.6758619674402,40.8312529007989,95216.4948120886,0.0,1.0
2019-07-31,44.45,45.02,44.15,44.87,91824,40.6301587517464,41.1511754106552,40.3559394575839,41.0140657635739,100456.826293463,0.0,1.0
2019-08-01,44.49,44.96,44.22,44.46,108771,40.6667213243014,41.0963315518227,40.4199239595551,40.6392993948852,118997.097194265,0.0,1.0
2019-08-02,44.29,44.51,43.98,44.42,81443,40.4839084615264,40.6850026105789,40.2005485242251,40.6027368223302,89099.8573773575,0.0,1.0
2019-08-05,43.16,43.85,42.81,43.72,244362,39.4510157868476,40.0817201634214,39.1310932769913,39.9628918026176,267335.674624533,0.0,1.0
2019-08-06,43.79,43.8,43.24,43.38,147702,40.0268763045889,40.0360169477276,39.5241409319576,39.6521099359001,161588.192163236,0.0,1.0
2019-08-07,43.83,43.95,42.93,43.47,157582,40.0634388771439,40.1731265948089,39.2407809946563,39.7343757241489,172397.059602897,0.0,1.0
2019-08-08,44.42,44.46,43.94,43.96,95656,40.6027368223302,40.6392993948852,40.1639859516701,40.1822672379476,104649.091478562,0.0,1.0
2019-08-09,44.46,44.68,44.09,44.33,87172,40.6392993948852,40.8403935439377,40.3010955987514,40.5204710340814,95367.4688714684,0.0,1.0
2019-08-12,43.97,44.34,43.8,44.27,99612,40.1914078810864,40.5296116772202,40.0360169477276,40.4656271752489,108977.014514118,0.0,1.0
2019-08-13,44.5,44.72,43.95,43.96,74906,40.6758619674402,40.8769561164927,40.1731265948089,40.1822672379476,81948.2818254281,0.0,1.0
2019-08-14,43.3,44.13,43.3,44.04,1223092,39.5789847907901,40.3376581713064,39.5789847907901,40.2553923830576,1338080.90025401,0.0,1.0
2019-08-15,43.4,43.55,43.16,43.42,108135,39.6703912221776,39.8075008692589,39.4510157868476,39.6886725084551,118301.30370321,0.0,1.0
2019-08-16,43.98,44.0623,43.61,43.61,146268,40.2005485242251,40.2757760172571,39.8623447280914,39.8623447280914,160019.374763593,0.0,1.0
2019-08-19,44.38,44.49,44.27,44.36,126240,40.5661742497752,40.6667213243014,40.4656271752489,40.5478929634977,138108.443884896,0.0,1.0
2019-08-20,44.01,44.46,44.01,44.41,150252,40.2279704536414,40.6392993948852,40.2279704536414,40.5935961791914,164377.930216995,0.0,1.0
2019-08-21,44.34,44.45,44.23,44.28,60159,40.5296116772202,40.6301587517464,40.4290646026939,40.4747678183877,65814.843755319,0.0,1.0
2019-08-22,44.09,44.47,43.93,44.41,87869,40.3010955987514,40.6484400380239,40.1548453085314,40.5935961791914,96129.9972728292,0.0,1.0
2019-08-23,43.06,44.21,42.88,44.04,244314,39.3596093554601,40.4107833164164,39.1950777789626,40.2553923830576,267283.161908227,0.0,1.0
2019-08-26,43.51,43.53,43.21,43.42,92453,39.7709382967039,39.7892195829814,39.4967190025413,39.6886725084551,101144.961680056,0.0,1.0
2019-08-27,43.26,43.88,43.16,43.75,123296,39.5424222182351,40.1091420928376,39.4510157868476,39.9903137320339,134887.663951459,0.0,1.0
2019-08-28,43.52,43.6,42.96,43.08,103806,39.7800789398426,39.8532040849526,39.2682029240726,39.3778906417376,113565.313101359,0.0,1.0
2019-08-29,43.88,43.97,43.65,43.86,69226,40.1091420928376,40.1914078810864,39.8989073006464,40.0908608065601,75734.2770625463,0.0,1.0
2019-08-30,43.94,44.13,43.69,44.05,123431,40.1639859516701,40.3376581713064,39.9354698732014,40.2645330261964,135035.35596607,0.0,1.0
2019-09-03,43.57,43.8,43.41,43.61,400905,39.8257821555364,40.0360169477276,39.6795318653163,39.8623447280914,438596.052722388,0.0,1.0
2019-09-04,43.6,43.87,43.38,43.87,184195,39.8532040849526,40.1000014496989,39.6521099359001,40.1000014496989,201512.07874983,0.0,1.0
2019-09-05,44.03,44.12,43.73,43.99,307647,40.2462517399189,40.3285175281676,39.9720324457564,40.2096891673639,336570.409029283,0.0,1.0
2019-09-06,44.12,44.26,44.04,44.15,122446,40.3285175281676,40.4564865321101,40.2553923830576,40.3559394575839,133957.751266873,0.0,1.0
2019-09-09,43.64,44.17,43.52,44.17,121024,39.8897666575076,40.3742207438614,39.7800789398426,40.3742207438614,132402.062046306,0.0,1.0
2019-09-10,43.82,43.82,43.0,43.48,105777,40.0542982340051,40.0542982340051,39.3047654966276,39.7435163672876,115721.616514676,0.0,1.0
2019-09-11,44.33,44.34,43.82,43.92,94700,40.5204710340814,40.5296116772202,40.0542982340051,40.1457046653926,103603.213212133,0.0,1.0
2019-09-12,44.29,44.67,44.27,44.53,192813,40.4839084615264,40.8312529007989,40.4656271752489,40.7032838968564,210940.299356611,0.0,1.0
2019-09-13,44.26,44.61,44.18,44.4,94721,40.4564865321101,40.7764090419664,40.3833613870001,40.5844555360527,103626.187525517,0.0,1.0
2019-09-16,44.22,44.33,44.01,44.02,69930,40.4199239595551,40.5204710340814,40.2279704536414,40.2371110967801,76504.4635683683,0.0,1.0
2019-09-17,44.3,44.4,44.19,44.19,80333,40.4930491046651,40.5844555360527,40.3925020301389,40.3925020301389,87885.5008127804,0.0,1.0
2019-09-18,44.26,44.34,43.97,44.3,97963,40.4564865321101,40.5296116772202,40.1914078810864,40.4930491046651,107172.983906021,0.0,1.0
2019-09-19,44.43,44.64,44.2,44.31,74305,40.6118774654689,40.8038309713827,40.4016426732776,40.5021897478039,81290.7788566795,0.0,1.0
2019-09-20,44.52,44.69,44.39,44.43,67465,40.8486201227625,41.0046009273643,40.7293406839495,40.7660420497381,73528.5987867753,0.169,1.0
2019-09-23,44.27,44.5,44.27,44.4,72882,40.6192365865835,40.8302694398682,40.6192365865835,40.7385160253966,79432.4662681057,0.0,1.0
2019-09-24,43.78,44.48,43.66,44.44,122293,40.1696448556726,40.8119187569739,40.0595407583067,40.7752173911853,133284.413124303,0.0,1.0
2019-09-25,43.65,43.83,43.53,43.77,73390,40.0503654168595,40.2155215629084,39.9402613194936,40.1604695142254,79986.1241378705,0.0,1.0
2019-09-26,43.27,43.74,43.0,43.73,119153,39.7017024418674,40.132943489884,39.453968222794,40.1237681484368,129862.197157647,0.0,1.0
2019-09-27,43.02,43.5,42.88,43.45,70613,39.4723189056883,39.9127352951521,39.3438641254281,39.8668585879163,76959.5337750028,0.0,1.0
2019-09-30,43.37,43.66,43.08,43.08,174620,39.793455856339,40.0595407583067,39.5273709543713,39.5273709543713,190314.443343166,0.0,1.0
2019-10-01,42.92,43.61,42.82,43.53,157215,39.3805654912167,40.0136640510709,39.2888120767451,39.9402613194936,171345.122037544,0.0,1.0
2019-10-02,42.3,42.84,42.13,42.77,169158,38.8116943214927,39.3071627596394,38.655713516891,39.2429353695093,184361.531365498,0.0,1.0
2019-10-03,42.77,42.77,41.96,42.28,250685,39.2429353695093,39.2429353695093,38.4997327122892,38.7933436385984,273215.990318873,0.0,1.0
2019-10-04,43.37,43.4,42.8,42.88,56042,39.793455856339,39.8209818806805,39.2704613938508,39.3438641254281,61078.925860942,0.0,1.0
2019-10-07,43.22,43.51,43.17,43.27,123187,39.6558257346316,39.9219106365992,39.6099490273958,39.7017024418674,134258.763784873,0.0,1.0
2019-10-08,42.38,42.85,42.38,42.85,142797,38.88509705307,39.3163381010866,38.88509705307,39.3163381010866,155631.26541103,0.0,1.0
2019-10-09,42.64,42.78,42.51,42.61,120487,39.1236559306962,39.2521107109565,39.0043764918831,39.0961299063547,131316.094004627,0.0,1.0
2019-10-10,42.9,43.02,42.54,42.54,91765,39.3622148083224,39.4723189056883,39.0319025162246,39.0319025162246,100012.626808989,0.0,1.0
2019-10-11,43.25,43.75,43.25,43.32,167698,39.683351758973,40.1421188313311,39.683351758973,39.7475791491032,182770.309928773,0.0,1.0
2019-10-14,43.23,43.45,43.22,43.25,119515,39.6650010760787,39.8668585879163,39.6558257346316,39.683351758973,130256.732883739,0.0,1.0
2019-10-15,44.05,44.17,43.66,43.66,141318,40.417379074746,40.5274831721119,40.0595407583067,40.0595407583067,154019.336298073,0.0,1.0
2019-10-16,44.01,44.21,43.95,44.01,108807,40.3806777089573,40.5641845379005,40.3256256602743,40.3806777089573,118586.322510823,0.0,1.0
2019-10-17,44.34,44.47,44.15,44.15,78834,40.6834639767136,40.8027434155267,40.5091324892176,40.5091324892176,85919.4183170036,0.0,1.0
2019-10-18,44.19,44.39,44.0,44.24,57432,40.5458338550062,40.7293406839495,40.3715023675102,40.591710562242,62593.8558589206,0.0,1.0
2019-10-21,44.18,44.39,44.1,44.39,282772,40.5366585135591,40.7293406839495,40.4632557819818,40.7293406839495,308186.895962855,0.0,1.0
2019-10-22,44.21,44.73,44.2,44.49,81598,40.5641845379005,41.0413022931529,40.5550091964534,40.8210940984211,88931.8402698183,0.0,1.0
2019-10-23,44.47,44.6,44.23,44.24,95331,40.8027434155267,40.9220228543398,40.5825352207949,40.591710562242,103899.130674306,0.0,1.0
2019-10-24,44.23,44.57,44.1,44.57,120605,40.5825352207949,40.8944968299984,40.4632557819818,40.8944968299984,131444.699572801,0.0,1.0
2019-10-25,44.36,44.46,44.06,44.16,63543,40.701814659608,40.7935680740796,40.4265544161931,40.5183078306647,69254.0984615438,0.0,1.0
2019-10-28,44.86,44.92,44.45,44.5,178626,41.160581731966,41.215633780649,40.7843927326324,40.8302694398682,194680.493394894,0.0,1.0
2019-10-29,45.38,45.46,44.88,44.9,107299,41.6376994872184,41.7111022187957,41.1789324148604,41.1972830977547,116942.786944671,0.0,1.0
2019-10-30,45.55,45.59,45.2,45.41,122499,41.7936802918202,41.8303816576088,41.4725433411695,41.6652255115599,133508.927929759,0.0,1.0
2019-10-31,45.47,45.55,45.19,45.53,186339,41.7202775602429,41.7936802918202,41.4633679997224,41.7753296089259,203086.72006713,0.0,1.0
2019-11-01,45.73,46.0,45.6,45.71,227973,41.9588364378691,42.2065706569424,41.839556999056,41.9404857549748,248462.688078522,0.0,1.0
2019-11-04,45.59,45.95,45.57,45.92,227537,41.8303816576088,42.1606939497066,41.8120309747145,42.1331679253651,247987.501402898,0.0,1.0
2019-11-05,45.2,45.64,45.2,45.64,114351,41.4725433411695,41.8762583648446,41.4725433411695,41.8762583648446,124628.604459594,0.0,1.0
2019-11-06,45.34,45.47,45.2,45.27,77878,41.6009981214298,41.7202775602429,41.4725433411695,41.5367707312997,84877.4952392571,0.0,1.0
2019-11-07,45.49,45.66,45.4,45.55,144381,41.7386282431372,41.8946090477389,41.6560501701127,41.7936802918202,157357.631682108,0.0,1.0
2019-11-08,45.9,45.92,45.39,45.52,70395,42.1148172424708,42.1331679253651,41.6468748286656,41.7661542674787,76721.9404371903,0.0,1.0
2019-11-11,45.75,45.82,45.6,45.74,90651,41.9771871207634,42.0414145108935,41.839556999056,41.9680117793162,98798.5030552132,0.0,1.0
2019-11-12,46.0,46.16,45.79,45.79,199253,42.2065706569424,42.353376120097,42.013888486552,42.013888486552,217161.400638277,0.0,1.0
2019-11-13,46.04,46.15,45.74,45.85,214271,42.2432720227311,42.3442007786499,41.9680117793162,42.068940535235,233529.183882622,0.0,1.0
2019-11-14,46.03,46.03,45.79,46.03,66555,42.2340966812839,42.2340966812839,42.013888486552,42.2340966812839,72536.8100830627,0.0,1.0
2019-11-15,46.96,47.03,46.17,46.2,216607,43.0874034358699,43.1516308260001,42.3625514615442,42.3900774858857,236075.138181383,0.0,1.0
2019-11-18,46.81,47.17,46.78,46.98,139283,42.9497733141625,43.2800856062603,42.922247289821,43.1057541187642,151801.435185925,0.0,1.0
2019-11-19,47.24,47.3,46.99,47.04,111633,43.3443129963904,43.3993650450734,43.1149294602114,43.1608061674472,121666.316880814,0.0,1.0
2019-11-20,47.26,47.4,46.91,47.18,116447,43.3626636792848,43.491118459545,43.0415267286341,43.2892609477075,126912.988111222,0.0,1.0
2019-11-21,47.33,47.37,46.95,47.3,183018,43.4268910694149,43.4635924352035,43.0782280944228,43.3993650450734,199467.236237427,0.0,1.0
2019-11-22,47.49,47.56,47.31,47.41,103447,43.5736965325695,43.6379239226996,43.4085403865206,43.5002938009922,112744.578058186,0.0,1.0
2019-11-25,48.18,48.18,47.71,47.71,124057,44.2067950924236,44.2067950924236,43.775554044407,43.775554044407,135206.95738073,0.0,1.0
2019-11-26,48.15,48.25,48.0,48.19,137021,44.1792690680821,44.2710224825537,44.0416389463747,44.2159704338708,149336.131836697,0.0,1.0
2019-11-27,48.42,48.48,48.2,48.21,134885,44.4270032871555,44.4820553358385,44.2251457753179,44.2343211167651,147008.153077213,0.0,1.0
2019-11-29,48.24,48.39,48.19,48.35,48039,44.2618471411066,44.399477262814,44.2159704338708,44.3627758970254,52356.6346567538,0.0,1.0
2019-12-02,48.01,48.43,47.83,48.43,287419,44.0508142878219,44.4361786286027,43.885658141773,44.4361786286027,313251.557617967,0.0,1.0
2019-12-03,47.94,47.98,47.51,47.64,100478,43.9865868976917,44.0232882634804,43.5920472154638,43.7113266542769,109508.731177612,0.0,1.0
2019-12-04,48.36,48.45,48.02,48.12,111636,44.3719512384725,44.454529311497,44.059989629269,44.1517430437407,121669.586513903,0.0,1.0
2019-12-05,48.32,48.42,47.95,48.42,167270,44.3352498726839,44.4270032871555,43.9957622391389,44.4270032871555,182303.842274718,0.0,1.0
2019-12-06,48.62,48.8,48.53,48.56,127818,44.6105101160987,44.7756662621476,44.5279320430743,44.5554580674158,139305.987396843,0.0,1.0
2019-12-09,48.31,48.7,48.31,48.7,104202,44.3260745312367,44.683912847676,44.3260745312367,44.683912847676,113567.435718959,0.0,1.0
2019-12-10,48.4,48.43,48.12,48.29,81997,44.4086526042612,44.4361786286027,44.1517430437407,44.3077238483424,89366.7014706767,0.0,1.0
2019-12-11,48.4,48.54,48.31,48.44,287626,44.4086526042612,44.5371073845214,44.3260745312367,44.4453539700498,313477.162301119,0.0,1.0
2019-12-12,48.83,48.98,48.4,48.43,112981,44.8031922864891,44.9408224081965,44.4086526042612,44.4361786286027,123135.472015544,0.0,1.0
2019-12-13,48.76,49.12,48.62,48.82,112462,44.738964896359,45.0692771884568,44.6105101160987,44.7940169450419,122569.825491119,0.0,1.0
2019-12-16,49.33,49.52,49.03,49.08,153429,45.2619593588472,45.4362908463432,44.9866991154323,45.0325758226681,167218.845079021,0.0,1.0
2019-12-17,49.33,49.5,49.2,49.5,127941,45.2619593588472,45.4179401634489,45.1426799200341,45.4179401634489,139440.042353499,0.0,1.0
2019-12-18,49.37,49.45,49.24,49.41,61582,45.2986607246358,45.3720634562131,45.1793812858227,45.3353620904245,67116.8482989282,0.0,1.0
2019-12-19,49.54,49.59,49.4,49.51,109155,45.4546415292376,45.5005182364734,45.3261867489773,45.4271155048961,118965.599949165,0.0,1.0
2019-12-20,49.85,49.89,49.65,49.65,291661,45.8244077895582,45.861177625297,45.6405586108639,45.6405586108639,317282.896852035,0.093,1.0
2019-12-23,50.02,50.11,49.82,50.0,113771,45.9806795914483,46.0634117218608,45.796830412754,45.9622946735789,123765.578729254,0.0,1.0
2019-12-24,50.02,50.07,49.9,50.03,61349,45.9806795914483,46.0266418861219,45.8703700842318,45.9898720503831,66738.3998511133,0.0,1.0
2019-12-26,49.94,50.11,49.83,50.1,100059,45.9071399199706,46.0634117218608,45.8060228716887,46.0542192629261,108849.004070197,0.0,1.0
2019-12-27,49.94,50.06,49.8,50.03,140255,45.9071399199706,46.0174494271872,45.7784454948846,45.9898720503831,152576.150729725,0.0,1.0
2019-12-30,49.54,50.03,49.54,49.95,327216,45.539441562582,45.9898720503831,45.539441562582,45.9163323789053,355961.339967756,0.0,1.0
2019-12-31,49.74,49.74,49.44,49.51,101249,45.7232907412763,45.7232907412763,45.4475169732348,45.5118641857778,110143.543440404,0.0,1.0
2020-01-02,49.78,49.94,49.42,49.93,150384,45.7600605770152,45.9071399199706,45.4291320553654,45.8979474610359,163594.965251427,0.0,1.0
2020-01-03,49.4,49.63,48.93,49.25,203756,45.410747137496,45.6221736929944,44.9787015675643,45.2728602534752,221655.599929313,0.0,1.0
2020-01-06,49.72,49.72,49.03,49.16,656074,45.7049058234069,45.7049058234069,45.0706261569115,45.1901281230628,713708.926696755,0.0,1.0
2020-01-07,49.61,49.68,49.31,49.63,359735,45.603788775125,45.668135987668,45.3280150070835,45.6221736929944,391337.075917133,0.0,1.0
2020-01-08,49.95,50.16,49.61,49.62,176167,45.9163323789053,46.1093740165344,45.603788775125,45.6129812340597,191642.955656507,0.0,1.0
2020-01-09,50.19,50.34,50.01,50.12,120135,46.1369513933385,46.2748382773592,45.9714871325136,46.0726041807955,130688.644739335,0.0,1.0
2020-01-10,50.22,50.47,50.12,50.35,195832,46.1645287701427,46.3943402435105,46.0726041807955,46.284030736294,213035.490711229,0.0,1.0
2020-01-13,49.96,50.36,49.8,50.36,168363,45.92552483784,46.2932231952287,45.7784454948846,46.2932231952287,183153.388223655,0.0,1.0
2020-01-14,50.34,50.39,49.75,49.84,256055,46.2748382773592,46.3208005720328,45.732483200211,45.8152153306235,278548.973477592,0.0,1.0
2020-01-15,50.78,50.9,50.43,50.43,112501,46.6793064704867,46.7896159777033,46.3575704077717,46.3575704077717,122384.011502226,0.0,1.0
2020-01-16,51.1,51.1,50.83,50.99,116605,46.9734651563976,46.9734651563976,46.7252687651603,46.8723481081158,126848.540557125,0.0,1.0
2020-01-17,51.04,51.64,50.96,51.64,402008,46.9183104027893,47.4698579388723,46.8447707313116,47.4698579388723,437323.683309367,0.0,1.0
2020-01-21,51.0,51.14,50.89,50.89,209478,46.8815405670505,47.0102349921365,46.7804235187686,46.7804235187686,227880.267388409,0.0,1.0
2020-01-22,51.1,51.28,51.05,51.14,118529,46.9734651563976,47.1389294172225,46.9275028617241,47.0102349921365,128941.560513661,0.0,1.0
2020-01-23,50.78,51.01,50.52,51.01,169924,46.6793064704867,46.8907330259852,46.4403025381841,46.8907330259852,184851.519279867,0.0,1.0
2020-01-24,49.93,50.9,49.83,50.86,188600,45.8979474610359,46.7896159777033,45.8060228716887,46.7528461419645,205168.172454644,0.0,1.0
2020-01-27,49.58,49.77,49.11,49.38,194192,45.5762113983208,45.7508681180804,45.1441658283892,45.3923622196265,211251.419646406,0.0,1.0
2020-01-28,49.85,50.06,49.62,49.78,151948,45.8244077895582,46.0174494271872,45.6129812340597,45.7600605770152,165296.359852271,0.0,1.0
2020-01-29,49.74,50.13,49.74,49.96,132020,45.7232907412763,46.0817966397302,45.7232907412763,45.92552483784,143617.720718251,0.0,1.0
2020-01-30,49.39,49.45,48.97,49.45,124081,45.4015546785612,45.4567094321695,45.0154714033032,45.4567094321695,134981.293777013,0.0,1.0
2020-01-31,48.44,49.34,48.31,49.34,257391,44.5282710797632,45.3555923838877,44.4087691136119,45.3555923838877,280002.338686497,0.0,1.0
2020-02-03,48.92,49.23,48.79,48.79,124207,44.9695091086296,45.2544753356058,44.8500071424783,44.8500071424783,135118.362651506,0.0,1.0
2020-02-04,49.77,49.99,49.48,49.48,178129,45.7508681180804,45.9531022146442,45.4842868089737,45.4842868089737,193777.313845033,0.0,1.0
2020-02-05,50.73,50.858,50.07,50.07,253883,46.6333441758132,46.7510076501775,46.0266418861219,46.0266418861219,276186.167164912,0.0,1.0
2020-02-06,50.79,50.91,50.57,50.86,194916,46.6884989294215,46.798808436638,46.4862648328577,46.7528461419645,212039.021750633,0.0,1.0
2020-02-07,50.37,50.74,50.29,50.74,127001,46.3024156541634,46.6425366347479,46.2288759826857,46.6425366347479,138157.810550966,0.0,1.0
2020-02-10,50.69,50.69,50.23,50.26,127221,46.5965743400743,46.5965743400743,46.1737212290774,46.2012986058815,138397.137157223,0.0,1.0
2020-02-11,51.01,51.04,50.77,50.84,89317,46.8907330259852,46.9183104027893,46.670114011552,46.734461224095,97163.3385956068,0.0,1.0
2020-02-12,51.08,51.26,50.89,51.23,96345,46.9550802385282,47.1205444993531,46.7804235187686,47.0929671225489,104808.735817299,0.0,1.0
2020-02-13,50.87,51.1,50.78,50.92,101426,46.7620386008992,46.9734651563976,46.6793064704867,46.8080008955728,110336.09257362,0.0,1.0
2020-02-14,51.0,51.01,50.73,50.98,196615,46.8815405670505,46.8907330259852,46.6333441758132,46.8631556491811,213887.275859861,0.0,1.0
2020-02-18,50.85,51.05,50.66,51.0,143290,46.7436536830297,46.9275028617241,46.5689969632701,46.8815405670505,155877.770047858,0.0,1.0
2020-02-19,51.11,51.2,50.99,51.01,98464,46.9826576153324,47.0653897457448,46.8723481081158,46.8907330259852,107113.886174836,0.0,1.0
2020-02-20,50.8,51.04,50.35,51.03,100031,46.6976913883562,46.9183104027893,46.284030736294,46.9091179438546,108818.54432031,0.0,1.0
2020-02-21,50.75,50.83,50.44,50.64,78235,46.6517290936826,46.7252687651603,46.3667628667064,46.5506120454007,85107.8047295284,0.0,1.0
2020-02-24,49.12,49.74,48.88,49.49,309733,45.1533582873239,45.7232907412763,44.9327392728907,45.4934792679084,336942.489707817,0.0,1.0
2020-02-25,47.65,49.47,47.49,49.31,395346,43.8020668239207,45.475094350039,43.6549874809652,45.3280150070835,430076.438532628,0.0,1.0
2020-02-26,47.57,48.43,47.45,47.84,298044,43.728527152443,44.5190786208285,43.6182176452264,43.9767235436803,324226.631978112,0.0,1.0
2020-02-27,46.0,47.74,46.0,46.89,464954,42.2853110996926,43.8847989543331,42.2853110996926,43.1034399448823,505799.376752261,0.0,1.0
2020-02-28,45.49,45.49,44.2,44.71,660573,41.8164956940221,41.8164956940221,40.6306684914438,41.0994838971143,718603.155794706,0.0,1.0
2020-03-02,47.5,47.51,45.31,45.67,675537,43.6641799399,43.6733723988347,41.6510314331972,41.981959954847,734881.716413005,0.0,1.0
2020-03-03,46.29,48.36,45.74,47.65,1059400,42.5518924087994,44.4547314082855,42.04630716739,43.8020668239207,1152466.39394724,0.0,1.0
2020-03-04,48.89,48.93,47.5,47.84,258693,44.9419317318255,44.9787015675643,43.6641799399,43.9767235436803,281418.717056252,0.0,1.0
2020-03-05,47.75,48.52,47.25,47.8,217233,43.8939914132679,44.601810751241,43.4343684665321,43.9399537079414,236316.530258959,0.0,1.0
2020-03-06,47.34,47.52,46.24,46.56,299582,43.5171005969445,43.6825648577694,42.5059301141258,42.8000888000367,325899.742525489,0.0,1.0
2020-03-09,44.73,45.92,44.48,44.77,904311,41.1178688149837,42.2117714282149,40.8880573416158,41.1546386507226,983753.102866551,0.0,1.0
2020-03-10,46.33,46.37,44.22,46.05,241462,42.5886622445382,42.6254320802771,40.6490534093132,42.3312733943662,262674.004545298,0.0,1.0
2020-03-11,44.43,45.5,43.84,45.28,235952,40.8420950469422,41.8256881529568,40.299739969794,41.6234540563931,256679.960906777,0.0,1.0
2020-03-12,40.95,43.37,40.95,41.56,807989,37.6431193376611,39.8676943998623,37.6431193376611,38.2038593326788,878969.387558088,0.0,1.0
2020-03-13,43.4,43.83,40.57,42.93,628254,39.8952717766665,40.2905475108593,37.2938058981419,39.4632262067349,683444.98948738,0.0,1.0
2020-03-16,39.31,41.91,39.16,40.1,705852,36.1355560723677,38.5255953953938,35.997669188347,36.8617603282103,767859.834906975,0.0,1.0
2020-03-17,41.63,41.92,39.45,40.12,704353,38.2682065452218,38.5347878543286,36.2642504974538,36.8801452460797,766229.150439798,0.0,1.0
2020-03-18,40.32,40.92,38.23,39.76,342321,37.063994424774,37.615541960857,35.1427705074184,36.5492167244299,372393.287183702,0.0,1.0
2020-03-19,39.67,40.5,39.04,40.02,438494,36.4664845940175,37.2294586855989,35.8873596811304,36.7882206567326,477014.913108837,0.0,1.0
2020-03-20,37.92,40.37,37.82,39.87,320640,35.091292737384,37.3585307966296,34.9987524084352,36.8958291518856,346486.773542171,0.254,1.0
2020-03-23,36.18,37.73,35.74,37.65,518386,33.4810910136749,34.9154661123813,33.0739135663002,34.8414338492223,560173.068205564,0.0,1.0
2020-03-24,39.07,39.16,37.69,37.9,372470,36.1555065202952,36.2387928163491,34.8784499808018,35.0727846715943,402494.787117179,0.0,1.0
2020-03-25,39.59,40.88,38.31,39.31,424748,36.6367162308289,37.8304864742684,35.4522000202843,36.3776033097723,458986.913948634,0.0,1.0
2020-03-26,42.23,42.38,40.0,40.02,543023,39.0797809150772,39.2185914085004,37.016131579519,37.0346396453088,586796.055480259,0.0,1.0
2020-03-27,41.23,42.31,40.87,41.35,302229,38.1543776255892,39.1538131782362,37.8212324413735,38.2654260203278,326591.66380014,0.0,1.0
2020-03-30,43.13,43.23,41.9,41.9,669629,39.9126438756164,40.0051842045652,38.7743978295462,38.7743978295462,723607.758483876,0.0,1.0
2020-03-31,42.98,43.44,42.6,43.27,676378,39.7738333821932,40.1995188953576,39.4221801321877,40.0422003361447,730900.795019044,0.0,1.0
2020-04-01,41.21,41.91,40.84,41.7,328486,38.1358695597995,38.783651862441,37.7934703426889,38.5893171716486,354965.239189663,0.0,1.0
2020-04-02,42.34,42.43,40.7,40.9,241925,39.1815752769209,39.2648615729748,37.6639138821606,37.8489945400582,261426.561530656,0.0,1.0
2020-04-03,41.9,42.66,41.44,42.22,233475,38.7743978295462,39.477704329557,38.3487123163817,39.0705268821823,252295.40747492,0.0,1.0
2020-04-06,44.13,44.4,43.1,43.4,812169,40.8380471651043,41.0879060532661,39.8848817769317,40.1625027637781,877637.900389757,0.0,1.0
2020-04-07,43.71,45.44,43.71,45.38,355313,40.4493777835194,42.0503254743336,40.4493777835194,41.9948012769643,383954.762249218,0.0,1.0
2020-04-08,45.6,46.1,43.7,44.26,237937,42.1983900006517,42.6610916453957,40.4401237506245,40.9583495927378,257117.089060328,0.0,1.0
2020-04-09,45.97,46.16,45.53,46.0,270236,42.5407892177622,42.7166158427649,42.1336117703875,42.5685513164469,292019.70975219,0.0,1.0
2020-04-13,45.54,46.08,44.87,46.08,338709,42.1428658032824,42.6425835796059,41.5228455993254,42.6425835796059,366012.314682183,0.0,1.0
2020-04-14,47.08,47.21,46.32,46.59,850273,43.5679868690939,43.6882892967273,42.864680369083,43.1145392572448,918813.461826416,0.0,1.0
2020-04-15,46.81,47.0,46.14,46.46,391675,43.3181279809321,43.4939546059348,42.6981077769752,42.9942368296113,423247.901157466,0.0,1.0
2020-04-16,47.78,47.85,46.96,47.01,226206,44.2157691717355,44.2805474019996,43.4569384743553,43.5032086388297,244440.453767091,0.0,1.0
2020-04-17,48.89,49.45,48.15,49.45,523400,45.2429668230671,45.7611926651804,44.558168388846,45.7611926651804,565591.246481949,0.0,1.0
2020-04-20,48.67,49.35,48.35,48.82,357339,45.0393780993798,45.6686523362316,44.7432490467436,45.178188592803,386144.0780027,0.0,1.0
2020-04-21,47.14,48.08,47.05,48.06,245634,43.6235110664632,44.4933901585818,43.5402247704092,44.4748820927921,265434.543825653,0.0,1.0
2020-04-22,47.9,48.11,47.54,48.03,205618,44.326817566474,44.5211522572665,43.9936723822583,44.4471199941075,222192.856169518,0.0,1.0
2020-04-23,48.21,48.96,48.12,48.39,347705,44.6136925862153,45.3077450533313,44.5304062901614,44.7802651783231,375733.481769213,0.0,1.0
2020-04-24,48.96,49.02,48.22,48.64,301185,45.3077450533313,45.3632692507005,44.6229466191102,45.0116160006951,325463.507015028,0.0,1.0
2020-04-27,49.67,49.83,49.25,49.41,408805,45.9647813888677,46.1128459151858,45.5761120072828,45.7241765336009,441758.749556846,0.0,1.0
2020-04-28,48.59,50.08,48.52,50.08,331065,44.9653458362207,46.3441967375578,44.9005676059566,46.3441967375578,357752.132244071,0.0,1.0
2020-04-29,49.06,49.36,48.7,49.28,269418,45.4002853822801,45.6779063691265,45.0671401980644,45.6038741059674,291135.770815196,0.0,1.0
2020-04-30,48.7,49.11,48.49,48.95,253823,45.0671401980644,45.4465555467545,44.8728055072719,45.2984910204364,274283.658685112,0.0,1.0
2020-05-01,47.64,48.1,47.27,48.03,232255,44.0862127112071,44.5118982243716,43.7438134940966,44.4471199941075,250977.063339062,0.0,1.0
2020-05-04,47.81,47.89,47.32,47.56,181953,44.2435312704201,44.3175635335791,43.790083658571,44.0121804480481,196620.221763718,0.0,1.0
2020-05-05,48.9,49.28,48.22,48.55,1575836,45.252220855962,45.6038741059674,44.6229466191102,44.9283297046412,1702864.05710953,0.0,1.0
2020-05-06,48.53,49.25,48.5,49.25,633844,44.9098216388514,45.5761120072828,44.8820595401668,45.5761120072828,684938.131515294,0.0,1.0
2020-05-07,48.59,49.04,48.52,49.04,458487,44.9653458362207,45.3817773164903,44.9005676059566,45.3817773164903,495445.612964787,0.0,1.0
2020-05-08,48.88,49.18,48.74,49.18,225473,45.2337127901722,45.5113337770186,45.1041563296439,45.5113337770186,243648.36667563,0.0,1.0
2020-05-11,49.88,49.97,48.68,48.68,285971,46.1591160796602,46.2424023757141,45.0486321322746,45.0486321322746,309023.107274913,0.0,1.0
2020-05-12,49.08,50.18,49.08,50.12,263630,45.4187934480698,46.4367370665066,45.4187934480698,46.3812128691373,284881.200439504,0.0,1.0
2020-05-13,48.43,49.35,48.01,49.02,280606,44.8172813099026,45.6686523362316,44.4286119283177,45.3632692507005,303225.634906981,0.0,1.0
2020-05-14,48.84,48.85,47.89,47.91,262279,45.1966966585927,45.2059506914876,44.3175635335791,44.3360715993689,283421.296400533,0.0,1.0
2020-05-15,49.36,49.4,48.61,48.8,137196,45.6779063691265,45.714922500706,44.9838539020105,45.1596805270132,148255.362346843,0.0,1.0
2020-05-18,49.92,50.65,49.87,50.44,329424,46.1961322112397,46.8716766125659,46.1498620467653,46.6773419217735,355978.851320347,0.0,1.0
2020-05-19,49.31,50.0,49.31,49.81,279725,45.6316362046521,46.2701644743988,45.6316362046521,46.094337849396,302273.6175433,0.0,1.0
2020-05-20,49.48,49.92,49.38,49.88,185620,45.788954763865,46.1961322112397,45.6964144349162,46.1591160796602,200582.818440924,0.0,1.0
2020-05-21,49.17,49.41,48.88,49.41,200527,45.5020797441237,45.7241765336009,45.2337127901722,45.7241765336009,216691.47092718,0.0,1.0
2020-05-22,49.29,49.35,48.88,49.14,160647,45.6131281388623,45.6686523362316,45.2337127901722,45.4743176454391,173596.746223893,0.0,1.0
2020-05-26,49.2,50.26,49.12,50.26,638063,45.5298418428084,46.5107693296656,45.4558095796493,46.5107693296656,689497.224883477,0.0,1.0
2020-05-27,49.61,49.61,48.32,49.28,300682,45.9092571914985,45.9092571914985,44.715486948059,45.6038741059674,324919.960211474,0.0,1.0
2020-05-28,50.19,50.72,49.96,49.96,267986,46.4459910994015,46.9364548428301,46.2331483428192,46.2331483428192,289588.337370484,0.0,1.0
2020-05-29,50.77,50.8,49.62,50.32,612068,46.9827250073045,47.0104871059891,45.9185112243933,46.5662935270349,661406.769300179,0.0,1.0
2020-06-01,50.35,50.55,50.03,50.45,350692,46.5940556257196,46.7791362836171,46.2979265730834,46.6865959546684,378961.26368217,0.0,1.0
2020-06-02,50.66,50.66,50.01,50.41,328767,46.8809306454608,46.8809306454608,46.2794185072936,46.6495798230888,355268.890584889,0.0,1.0
2020-06-03,50.46,50.83,50.35,50.83,310577,46.6958499875632,47.0382492046738,46.5940556257196,47.0382492046738,335612.595641239,0.0,1.0
2020-06-04,49.94,50.47,49.66,50.23,182274,46.2146402770295,46.7051040204581,45.9555273559728,46.483007230981,196967.097556841,0.0,1.0
2020-06-05,50.7,51.09,50.21,50.38,191823,46.9179467770403,47.2788540599407,46.4644991651912,46.6218177244042,207285.841944798,0.0,1.0
2020-06-08,51.19,51.19,50.62,50.73,259802,47.3713943888894,47.3713943888894,46.8439145138813,46.945708875725,280744.625560763,0.0,1.0
2020-06-09,50.65,51.25,50.56,51.12,532429,46.8716766125659,47.4269185862587,46.788390316512,47.3066161586253,575348.073697245,0.0,1.0
2020-06-10,50.59,50.95,50.38,50.84,169918,46.8161524151967,47.1492975994123,46.6218177244042,47.0475032375687,183615.081046465,0.0,1.0
2020-06-11,47.8,50.01,47.64,49.95,383136,44.2342772375252,46.2794185072936,44.0862127112071,46.2238943099244,414020.572816408,0.0,1.0
2020-06-12,48.12,48.96,47.21,48.82,195344,44.5304062901614,45.3077450533313,43.6882892967273,45.178188592803,211090.669569679,0.0,1.0
2020-06-15,48.44,48.63,47.15,47.43,151846,44.8265353427975,45.0023619678002,43.632765099358,43.8918780204147,164086.298076611,0.0,1.0
2020-06-16,49.6,49.84,48.76,49.57,150973,45.9000031586036,46.1220999480807,45.1226643954337,45.8722410599189,163142.925592509,0.0,1.0
2020-06-17,49.52,49.9,49.4,49.79,108243,45.8259708954445,46.17762414545,45.714922500706,46.0758297836063,116968.462539063,0.0,1.0
2020-06-18,49.46,49.55,49.11,49.27,83851,45.7704466980753,45.8537329941292,45.4465555467545,45.5946200730725,90610.2247014862,0.0,1.0
2020-06-19,49.76,50.0,49.29,49.75,123713,46.2081624540031,46.4310314047459,45.7717107587985,46.1988762477221,133222.325950049,0.173,1.0
2020-06-22,49.77,49.82,49.21,49.7,135905,46.217448660284,46.2638796916888,45.6974211085509,46.1524452163174,146351.476467642,0.0,1.0
2020-06-23,49.96,50.43,49.93,50.06,162555,46.3938865796221,46.8303382748267,46.3660279607792,46.4867486424316,175049.955904474,0.0,1.0
2020-06-24,48.7,49.78,48.29,49.65,227626,45.2238245882225,46.226734866565,44.8430901307035,46.1060141849126,245122.70470125,0.0,1.0
2020-06-25,49.23,49.24,48.28,48.59,143646,45.7159935211128,45.7252797273937,44.8338039244226,45.121676319132,154687.496329575,0.0,1.0
2020-06-26,48.57,49.19,48.37,49.15,157347,45.1031039065701,45.678848695989,44.9173797809511,45.6417038708652,169441.637671565,0.0,1.0
2020-06-29,48.88,49.015,48.4301,48.84,202678,45.3909763012796,45.5163400860724,44.9731898806996,45.3538314761558,218257.051230703,0.0,1.0
2020-06-30,49.77,49.98,48.82,48.84,320323,46.217448660284,46.412458992184,45.3352590635939,45.3538314761558,344944.954170519,0.0,1.0
2020-07-01,50.19,50.36,49.73,50.0,336077,46.6074693240839,46.76533483086,46.1803038351602,46.4310314047459,361909.901451864,0.0,1.0
2020-07-02,50.53,50.82,50.41,50.64,168911,46.9232003376362,47.1925003197837,46.8117658622648,47.0253486067266,181894.516328508,0.0,1.0
2020-07-06,50.97,51.32,50.79,51.04,203339,47.3317934139979,47.6568106338311,47.1646417009408,47.3967968579646,218968.859670018,0.0,1.0
2020-07-07,50.63,51.31,50.58,50.75,115994,47.0160624004457,47.6475244275502,46.9696313690409,47.127496875817,124909.997140559,0.0,1.0
2020-07-08,50.81,51.0,50.39,50.83,131931,47.1832141135027,47.3596520328408,46.7931934497029,47.2017865260646,142072.01090359,0.0,1.0
2020-07-09,50.39,50.9,49.82,50.78,160815,46.7931934497029,47.2667899700313,46.2638796916888,47.1553554946599,173176.209029424,0.0,1.0
2020-07-10,50.29,50.4,49.94,50.4,132264,46.7003313868934,46.8024796559838,46.3753141670602,46.8024796559838,142430.607288298,0.0,1.0
2020-07-13,50.27,51.49,50.2,50.6,180140,46.6817589743315,47.8146761406073,46.6167555303648,46.9882037816028,193986.644868702,0.0,1.0
2020-07-14,51.34,51.39,50.12,50.22,340258,47.6753830463931,47.7218140777978,46.5424658801172,46.6353279429267,366412.278282085,0.0,1.0
2020-07-15,52.19,52.25,51.66,51.83,223667,48.4647105802737,48.5204278179594,47.9725416473834,48.1304071541595,240859.392127501,0.0,1.0
2020-07-16,51.98,52.06,51.62,52.02,134769,48.2697002483738,48.3439898986214,47.9353968222596,48.3068450734976,145128.156668758,0.0,1.0
2020-07-17,52.74,52.92,52.15,52.25,116240,48.9754519257259,49.142603638783,48.4275657551499,48.5204278179594,125174.906181514,0.0,1.0
2020-07-20,52.84,53.09,52.6,52.96,166235,49.0683139885354,49.3004691455592,48.8454450377926,49.1797484639068,179012.822858603,0.0,1.0
2020-07-21,52.67,53.13,52.57,53.01,165516,48.9104484817593,49.337613970683,48.8175864189498,49.2261794953116,178238.556190119,0.0,1.0
2020-07-22,53.03,53.14,52.61,52.85,100795,49.2447519078735,49.3469001769639,48.8547312440736,49.0776001948164,108542.710500393,0.0,1.0
2020-07-23,52.77,53.515,52.62,53.23,314832,49.0033105445688,49.6951329124995,48.8640174503545,49.4304760334924,339031.88285391,0.0,1.0
2020-07-24,52.14,52.72,51.795,52.72,149172,48.418279548869,48.956879513164,48.0979054321762,48.956879513164,160638.257956889,0.0,1.0
2020-07-27,52.61,52.68,52.0292,52.25,179771,48.8547312440736,48.9197346880402,48.3153883832761,48.5204278179594,193589.281307269,0.0,1.0
2020-07-28,52.46,52.8,52.384,52.64,249449,48.7154381498594,49.0311691634116,48.6448629821241,48.8825898629164,268623.151858848,0.0,1.0
2020-07-29,52.95,53.111,52.5385,52.65,110894,49.1704622576259,49.3199701787491,48.7883348691648,48.8918760691974,119417.980437825,0.0,1.0
2020-07-30,52.76,52.84,52.16,52.54,101220,48.9940243382878,49.0683139885354,48.4368519614309,48.7897278001069,109000.378558954,0.0,1.0
2020-07-31,52.33,52.83,51.71,52.83,152406,48.594717468207,49.0590277822545,48.0189726787882,49.0590277822545,164120.842666034,0.0,1.0
2020-08-03,53.06,53.1301,52.59,52.77,151743,49.2726105267163,49.3377068327458,48.8361588315117,49.0033105445688,163406.880494679,0.0,1.0
2020-08-04,52.86,53.02,52.5,52.99,225445,49.0868864010973,49.2354657015925,48.7525829749831,49.2076070827497,242774.059911317,0.0,1.0
2020-08-05,53.15,53.2,52.9301,53.2,105019,49.3561863832448,49.4026174146496,49.1519827071268,49.4026174146496,113091.392569481,0.0,1.0
2020-08-06,52.85,53.25,52.4882,53.14,154353,49.0776001948164,49.4490484460543,48.7416252515716,49.3469001769639,166217.500807254,0.0,1.0
2020-08-07,52.94,53.06,52.6066,52.84,114618,49.1611760513449,49.2726105267163,48.8515739339381,49.0683139885354,123428.229496841,0.0,1.0
2020-08-10,52.73,52.99,52.58,52.98,156829,48.966165719445,49.2076070827497,48.8268726252307,49.1983208764687,168883.82107313,0.0,1.0
2020-08-11,52.26,52.95,52.125,52.95,143522,48.5297140242404,49.1704622576259,48.4043502394476,49.1704622576259,154553.964943077,0.0,1.0
2020-08-12,53.02,53.1792,52.31,52.46,236709,49.2354657015925,49.3833021055852,48.5761450556451,48.7154381498594,254903.878762216,0.0,1.0
2020-08-13,53.07,53.1,52.74,52.93,102960,49.2818967329973,49.3097553518401,48.9754519257259,49.151889845064,110874.125434005,0.0,1.0
2020-08-14,52.91,53.115,52.68,52.97,166668,49.1333174325021,49.3236846612615,48.9197346880402,49.1890346701878,179479.105845325,0.0,1.0
2020-08-17,53.35,53.45,52.97,53.0,114027,49.5419105088638,49.6347725716733,49.1890346701878,49.2168932890306,122791.801678936,0.0,1.0
2020-08-18,53.3,53.49,52.965,53.41,167310,49.4954794774591,49.6719173967971,49.1843915670473,49.5976277465495,180170.453830257,0.0,1.0
2020-08-19,53.08,53.4201,52.92,53.27,93509,49.2911829392782,49.6070068148933,49.142603638783,49.4676208586162,100696.664677626,0.0,1.0
2020-08-20,52.9,53.0,52.7715,52.85,118882,49.1240312262211,49.2168932890306,49.0047034755109,49.0776001948164,128019.986206734,0.0,1.0
2020-08-21,52.94,52.9705,52.5301,52.85,125079,49.1611760513449,49.1894989805018,48.7805344558888,49.0776001948164,134693.324933565,0.0,1.0
2020-08-24,52.59,53.16,52.3,53.16,171739,48.8361588315117,49.3654725895258,48.5668588493642,49.3654725895258,184939.893433474,0.0,1.0
2020-08-25,52.99,52.9987,52.59,52.74,122733,49.2076070827497,49.2156860822141,48.8361588315117,48.9754519257259,132166.997250308,0.0,1.0
2020-08-26,52.92,52.96,52.4001,52.96,135114,49.142603638783,49.1797484639068,48.6598137742365,49.1797484639068,145499.675445708,0.0,1.0
2020-08-27,53.19,53.49,52.565,52.96,192756,49.3933312083686,49.6719173967971,48.8129433158093,49.1797484639068,207572.386578837,0.0,1.0
2020-08-28,53.37,53.42,53.0,53.42,134684,49.5604829214257,49.6069139528305,49.2168932890306,49.6069139528305,145036.623057046,0.0,1.0
2020-08-31,53.59,53.79,53.3,53.37,144817,49.7647794596066,49.9505035852256,49.4954794774591,49.5604829214257,155948.506439163,0.0,1.0
2020-09-01,53.15,53.6166,52.8506,53.58,282049,49.3561863832448,49.7894807683139,49.0781573671932,49.7554932533257,303728.984115536,0.0,1.0
2020-09-02,54.1,54.245,52.951,53.23,131446,50.238375979935,50.3730259710088,49.171390878254,49.4304760334924,141549.730883821,0.0,1.0
2020-09-03,52.63,54.17,52.22,54.17,177088,48.8733036566355,50.3033794239017,48.4925691991166,50.3033794239017,190700.049775223,0.0,1.0
2020-09-04,52.09,52.7888,51.39,52.77,192944,48.3718485174642,49.020768612377,47.7218140777978,49.0033105445688,207774.837390624,0.0,1.0
2020-09-08,51.25,51.8,51.16,51.8,162656,47.5918071898645,48.1025485353167,47.508231333336,48.1025485353167,175158.719372508,0.0,1.0
2020-09-09,52.27,52.62,51.7992,51.8,140973,48.5390002305213,48.8640174503545,48.1018056388142,48.1025485353167,151809.033457731,0.0,1.0
2020-09-10,51.42,52.4656,51.4001,52.35,96737,47.7496726966406,48.7206384253767,47.7311931461415,48.6132898807689,104172.78819065,0.0,1.0
2020-09-11,51.59,51.9268,51.2,51.68,84490,47.9075382034168,48.2202976309591,47.5453761584598,47.9911140599453,90984.4100419488,0.0,1.0
2020-09-14,52.66,52.8784,52.1738,52.2,110620,48.9011622754783,49.1039730206543,48.4496669260986,48.4739967865547,119122.919148306,0.0,1.0
2020-09-15,52.81,53.15,52.63,52.91,98628,49.0404553696926,49.3561863832448,48.8733036566355,49.1333174325021,106209.141834742,0.0,1.0
2020-09-16,52.74,53.23,52.74,53.05,111689,48.9754519257259,49.4304760334924,48.9754519257259,49.2633243204354,120274.08892384,0.0,1.0
2020-09-17,52.63,52.7267,52.1,52.24,86701,48.8733036566355,48.9631012713723,48.3811347237452,48.5111416116785,93365.3608124867,0.0,1.0
2020-09-18,52.41,52.71,51.9,52.55,91866,48.8324443489993,49.1119660682266,48.357257426313,48.962887817972,98596.2739360326,0.176,1.0
2020-09-21,51.44,51.73,50.7701,51.73,180620,47.9286574568312,48.1988617854176,47.3044854577968,48.1988617854176,193852.556966954,0.0,1.0
2020-09-22,51.47,51.5,50.87,51.46,185530,47.9566096287539,47.9845618006767,47.3975661902995,47.947292238113,199122.272694491,0.0,1.0
2020-09-23,50.84,51.65,50.78,51.63,132435,47.3696140183767,48.1243226602903,47.3137096745313,48.1056878790085,142137.43429254,0.0,1.0
2020-09-24,50.53,50.82,50.2301,50.64,181890,47.0807749085086,47.3509792370949,46.8013463631878,47.1832662055586,195215.599527844,0.0,1.0
2020-09-25,51.42,51.545,50.395,50.43,98441,47.9100226755494,48.0264900585608,46.9549901348563,46.9876010020995,105652.970658753,0.0,1.0
2020-09-28,51.86,52.25,51.78,51.94,110378,48.3199878637494,48.6833660987448,48.2454487386221,48.3945269888766,118464.497469264,0.0,1.0
2020-09-29,51.85,52.2689,51.69,51.97,75222,48.3106704731085,48.7009759670561,48.1615922228539,48.4224791607993,80732.9035553549,0.0,1.0
2020-09-30,52.6,53.07,52.06,52.06,179227,49.0094747711766,49.4473921312992,48.5063356765675,48.5063356765675,192357.50319741,0.0,1.0
2020-10-01,52.51,53.09,52.3,52.88,182151,48.9256182554084,49.4660269125811,48.7299530519493,49.270361709122,195495.720873035,0.0,1.0
2020-10-02,52.0,52.5099,51.8,51.85,114367,48.4504313327221,48.925525081502,48.2640835199039,48.3106704731085,122745.739024691,0.0,1.0
2020-10-05,53.27,53.28,52.32,52.5,128822,49.6337399441174,49.6430573347583,48.7485878332311,48.9163008647675,138259.739196085,0.0,1.0
2020-10-06,52.67,53.5292,52.61,53.41,862524,49.0746965056629,49.8752467095297,49.0187921618175,49.7641834130901,925714.11164525,0.0,1.0
2020-10-07,53.68,53.85,53.03,53.03,120250,50.0157529603946,50.1741486012901,49.4101225687356,49.4101225687356,129059.738541005,0.0,1.0
2020-10-08,53.98,54.14,53.87,54.0,104330,50.2952746796219,50.4443529298764,50.1927833825719,50.3139094609037,111973.40974622,0.0,1.0
2020-10-09,54.5,54.57,54.17,54.24,211864,50.7797789929491,50.8450007274355,50.4723051017991,50.5375268362855,227385.550488577,0.0,1.0
2020-10-12,54.85,55.01,54.555,54.77,147666,51.1058876653809,51.2549659156354,50.8310246414741,51.0313485402536,158484.285666494,0.0,1.0
2020-10-13,54.58,54.85,54.4222,54.59,99746,50.8543181180764,51.1058876653809,50.7072896937628,50.8636355087173,107053.577384707,0.0,1.0
2020-10-14,54.14,54.76,54.0386,54.6,183028,50.4443529298764,51.0220311496127,50.3498745887776,50.8729528993582,196436.971523351,0.0,1.0
2020-10-15,53.89,53.95,53.311,53.58,185270,50.2114181638537,50.2673225076992,49.6719412457451,49.9225790539856,198843.224611159,0.0,1.0
2020-10-16,54.35,54.76,54.0401,54.07,98546,50.6400181333355,51.0220311496127,50.3512721973737,50.3791311953901,105765.663153944,0.0,1.0
2020-10-19,53.43,54.583,53.3,54.49,110056,49.7828181943719,50.8571133352686,49.6616921160401,50.7704616023082,118118.907150676,0.0,1.0
2020-10-20,53.48,53.89,53.41,53.72,116587,49.8294051475765,50.2114181638537,49.7641834130901,50.0530225229583,125128.380351601,0.0,1.0
2020-10-21,53.07,53.65,53.045,53.5,116273,49.4473921312992,49.9878007884719,49.424098654697,49.8480399288583,124791.376127885,0.0,1.0
2020-10-22,53.91,54.03,53.2,53.2,90413,50.2300529451355,50.3418616328264,49.5685182096311,49.5685182096311,97036.8244549508,0.0,1.0
2020-10-23,54.18,54.44,53.8516,54.17,104071,50.48162249244,50.7238746491036,50.1756393837926,50.4723051017991,111695.434924747,0.0,1.0
2020-10-26,53.61,53.84,53.04,53.69,119674,49.9505312259083,50.1648312106492,49.4194399593765,50.0250703510355,128441.539710238,0.0,1.0
2020-10-27,53.31,53.7274,53.31,53.52,100821,49.671009506681,50.0599173920325,49.671009506681,49.8666747101401,108207.333883099,0.0,1.0
2020-10-28,51.69,52.695,51.65,52.52,175358,48.1615922228539,49.0979899822652,48.1243226602903,48.9349356460493,188205.05306506,0.0,1.0
2020-10-29,51.36,51.94,51.0,51.69,186558,47.854118331704,48.3945269888766,47.5186922686313,48.1615922228539,200225.585885511,0.0,1.0
2020-10-30,51.24,51.5629,50.551,51.23,137411,47.7423096440131,48.043168187808,47.1003414288545,47.7329922533721,147477.985302769,0.0,1.0
2020-11-02,51.91,52.0853,51.3524,51.82,225295,48.3665748169539,48.529908674889,47.8470371148169,48.2827183011857,241800.530516387,0.0,1.0
2020-11-03,52.75,53.19,52.51,52.51,144352,49.1492356307902,49.5592008189901,48.9256182554084,48.9256182554084,154927.495865872,0.0,1.0
2020-11-04,55.05,55.88,54.06,54.06,426238,51.292235478199,52.0655789013944,50.3698138047491,50.3698138047491,457464.988243166,0.0,1.0
2020-11-05,55.37,55.82,55.21,55.8,277825,51.5903919787081,52.009674557549,51.4413137284536,51.9910397762671,298178.975968021,0.0,1.0
2020-11-06,55.17,55.58,55.0,55.17,188418,51.4040441658899,51.7860571821672,51.2456485249945,51.4040441658899,202221.852943193,0.0,1.0
2020-11-09,55.6,57.29,55.53,57.29,1112126,51.804691963449,53.3793309817625,51.7394702289626,53.3793309817625,1193602.41816759,0.0,1.0
2020-11-10,55.78,55.93,55.09,55.81,259984,51.9724049949853,52.112165854599,51.3295050407627,52.0003571669081,279030.911142158,0.0,1.0
2020-11-11,55.84,56.24,55.56,56.24,142976,52.0283093388308,52.4010049644671,51.7674224008854,52.4010049644671,153450.68754793,0.0,1.0
2020-11-12,55.61,56.03,55.3027,55.75,161351,51.8140093540899,52.205339761008,51.5276859396948,51.9444528230626,173171.874206483,0.0,1.0
2020-11-13,56.3,56.49,55.9,55.96,212433,52.4569093083126,52.6339397304898,52.0842136826762,52.1401180265217,227996.23648633,0.0,1.0
2020-11-16,56.26,56.86,55.955,56.86,304500,52.4196397457489,52.9786831842034,52.1354593312012,52.9786831842034,326808.236056016,0.0,1.0
2020-11-17,55.91,56.06,55.6592,56.06,153991,52.0935310733171,52.2332919329308,51.8598509160432,52.2332919329308,165272.666924473,0.0,1.0
2020-11-18,54.92,56.11,54.92,56.11,221913,51.1711093998672,52.2798788861353,51.1711093998672,52.2798788861353,238170.758909355,0.0,1.0
2020-11-19,54.96,55.03,54.5801,54.92,196059,51.2083789624309,51.2736006969172,50.8544112919828,51.1711093998672,210422.646807574,0.0,1.0
2020-11-20,54.95,55.1599,54.74,54.9,162735,51.19906157179,51.3946336013426,51.0033963683309,51.1524746185854,174657.268619296,0.0,1.0
2020-11-23,54.88,55.24,54.57,55.24,155623,51.1338398373036,51.4692659003763,50.8450007274355,51.4692659003763,167024.23027831,0.0,1.0
2020-11-24,54.89,55.3065,54.83,55.11,219694,51.1431572279445,51.5312265481383,51.0872528840991,51.3481398220445,235789.190844303,0.0,1.0
2020-11-25,54.78,55.0,54.54,55.0,140455,51.0406659308945,51.2456485249945,50.8170485555127,51.2456485249945,150744.99440147,0.0,1.0
2020-11-27,55.49,55.49,54.92,55.06,86549,51.702200666399,51.702200666399,51.1711093998672,51.30155286884,92889.7406318952,0.0,1.0
2020-11-30,55.71,55.71,55.29,55.54,135913,51.907183260499,51.907183260499,51.5158528535808,51.7487876196035,145870.239038033,0.0,1.0
2020-12-01,56.06,56.7217,55.98,56.24,201970,52.2332919329308,52.8498236716396,52.1587528078035,52.4010049644671,216766.697655939,0.0,1.0
2020-12-02,56.39,56.45,56.05,56.07,813981,52.5407658240807,52.5966701679262,52.2239745422899,52.2426093235717,873614.761225325,0.0,1.0
2020-12-03,56.4,56.595,56.22,56.44,168061,52.5500832147216,52.7317723322193,52.3823701831853,52.5873527772853,180373.461280164,0.0,1.0
2020-12-04,57.03,57.05,56.4,56.45,132359,53.1370788250988,53.1557136063807,52.5500832147216,52.5966701679262,142055.866391258,0.0,1.0
2020-12-07,56.81,57.1542,56.63,57.12,144438,52.9320962309989,53.2528008168589,52.7643831994625,53.220935340867,155019.796385743,0.0,1.0
2020-12-08,57.33,57.36,56.73,56.73,177798,53.4166005443261,53.4445527162488,52.8575571058716,52.8575571058716,190823.812000944,0.0,1.0
2020-12-09,57.0,57.6,56.6857,57.58,142477,53.1091266531761,53.6681700916306,52.8162810653324,53.6495353103488,152915.129880305,0.0,1.0
2020-12-10,57.16,57.355,56.75,56.92,106192,53.2582049034306,53.4398940209284,52.8761918871534,53.0345875280489,113971.82332762,0.0,1.0
2020-12-11,56.92,57.12,56.5035,57.02,112993,53.0345875280489,53.220935340867,52.646518207855,53.1277614344579,121271.077230467,0.0,1.0
2020-12-14,56.68,57.8,56.68,57.46,209580,52.8109701526671,53.8545179044488,52.8109701526671,53.5377266226579,224934.220402692,0.0,1.0
2020-12-15,57.29,57.339,56.74,57.12,161100,53.3793309817625,53.4249861959029,52.8668744965125,53.220935340867,172902.485479882,0.0,1.0
2020-12-16,57.0,57.34,56.8234,57.27,161169,53.1091266531761,53.425917934967,52.9445815344577,53.3606962004806,172976.540548151,0.0,1.0
2020-12-17,57.69,57.7396,57.14,57.2,1042882,53.7520266073988,53.7982408649777,53.2395701221488,53.2954744659943,1119285.47400515,0.0,1.0
2020-12-18,57.59,57.71,57.04,57.71,159000,53.876879641987,53.9891426313434,53.3623409407699,53.9891426313434,169958.061061576,0.234,1.0
2020-12-21,57.19,57.21,56.15,56.95,187281,53.5026696774654,53.5213801756915,52.5297237697094,53.2781436987525,200188.148639453,0.0,1.0
2020-12-22,57.16,57.36,56.91,57.2,149942,53.4746039301263,53.6617089123871,53.2407227023004,53.5120249265785,160275.796174181,0.0,1.0
2020-12-23,57.19,57.5996,57.19,57.37,193657,53.5026696774654,53.8858606811355,53.5026696774654,53.6710641615001,207003.573779885,0.0,1.0
2020-12-24,57.33,57.52,57.14,57.35,67150,53.633643165048,53.8113928981957,53.4558934319002,53.652353663274,71777.8855363825,0.0,1.0
2020-12-28,57.17,57.69,57.17,57.67,129121,53.4839591792393,53.9704321331173,53.4839591792393,53.9517216348913,138019.841524099,0.0,1.0
2020-12-29,57.2,57.67,57.05,57.41,181339,53.5120249265785,53.9517216348913,53.3716961898829,53.7084851579523,193836.634181416,0.0,1.0
2020-12-30,57.3,57.6745,57.2815,57.5,118602,53.6055774177088,53.9559314969921,53.5882702068497,53.7926823999696,126775.886528459,0.0,1.0
2020-12-31,57.75,57.79,57.0424,57.39,166824,54.0265636277956,54.0639846242477,53.364586200557,53.6897746597262,178321.280368153,0.0,1.0
2021-01-04,57.39,57.97,56.54,57.94,214945,53.6897746597262,54.2323791082824,52.8945784851179,54.2043133609433,229758.713426921,0.0,1.0
2021-01-05,57.82,58.005,57.19,57.31,181346,54.0920503715868,54.265122480178,53.5026696774654,53.6149326668219,193844.116611777,0.0,1.0
2021-01-06,58.66,58.93,57.21,57.21,162789,54.877891297082,55.1304830231341,53.5213801756915,53.5213801756915,174008.193724232,0.0,1.0
2021-01-07,59.65,59.7753,58.8,58.95,136466,55.8040609592728,55.9212822306592,55.0088647846646,55.1491935213601,145871.048810246,0.0,1.0
2021-01-08,59.9,60.265,59.33,59.78,174716,56.0379421870988,56.3794087797247,55.5046929876556,55.9256791977423,186757.186141096,0.0,1.0
2021-01-11,60.2,60.2732,59.87,59.96,313528,56.3185996604899,56.3870800839974,56.0098764397597,56.094073681777,335135.918040967,0.0,1.0
2021-01-12,59.71,60.3,59.42,60.13,367391,55.8601924539511,56.4121521516203,55.5888902296729,56.2531129166987,392711.081833166,0.0,1.0
2021-01-13,59.83,60.09,59.5175,59.73,142686,55.9724554433075,56.2156919202465,55.6801039085251,55.8789029521771,152519.722645484,0.0,1.0
2021-01-14,59.88,60.3283,59.81,60.0,154343,56.0192316888727,56.4386275066102,55.9537449450814,56.1314946782292,164980.107034131,0.0,1.0
2021-01-15,59.96,60.14,59.45,59.79,137920,56.094073681777,56.2624681658117,55.6169559770121,55.9350344468554,147425.256488129,0.0,1.0
2021-01-19,60.55,60.65,60.1918,60.48,257002,56.6460333794463,56.7395858705766,56.3109283562172,56.580546635655,274714.223955642,0.0,1.0
2021-01-20,60.88,61.01,60.46,60.72,168818,56.9547566001765,57.076374838646,56.5618361374289,56.8050726143679,180452.704102473,0.0,1.0
2021-01-21,60.5,60.92,60.34,60.89,255478,56.5992571338811,56.9921775966287,56.4495731480725,56.9641118492896,273085.191974146,0.0,1.0
2021-01-22,60.54,60.68,60.28,60.3,119961,56.6366781303332,56.7676516179158,56.3934416533942,56.4121521516203,128228.546937155,0.0,1.0
2021-01-25,61.0,61.0,60.4,60.7,190500,57.067019589533,57.067019589533,56.5057046427507,56.7863621161418,203628.997686983,0.0,1.0
2021-01-26,60.49,61.26,60.46,61.22,224219,56.589901884768,57.310256066472,56.5618361374289,57.2728350700198,239671.86473689,0.0,1.0
2021-01-27,58.66,59.93,58.53,59.93,325647,54.877891297082,56.0660079344379,54.7562730586125,56.0660079344379,348090.142833453,0.0,1.0
2021-01-28,59.48,60.13,59.09,59.09,130225,55.6450217243512,56.2531129166987,55.2801670089427,55.2801670089427,139199.927683923,0.0,1.0
2021-01-29,59.09,59.954,58.56,59.53,360009,55.2801670089427,56.0884605323092,54.7843388059517,55.6917979699164,384820.324557968,0.0,1.0
2021-02-01,59.38,59.7748,59.19,59.55,129940,55.5514692332208,55.9208144682035,55.3737195000731,55.7105084681424,138895.28587636,0.0,1.0
2021-02-02,59.845,60.2323,59.81,59.97,122092,55.9864883169771,56.348817115125,55.9537449450814,56.10342893089,130506.41252283,0.0,1.0
2021-02-03,59.46,59.82,59.27,59.82,320330,55.6263112261251,55.9631001941945,55.4485614929774,55.9631001941945,342406.702514809,0.0,1.0
2021-02-04,59.76,60.012,59.4,59.53,140959,55.9069686995162,56.1427209771648,55.5701797314469,55.6917979699164,150673.700183514,0.0,1.0
2021-02-05,60.12,60.3,59.905,60.22,260425,56.2437576675856,56.4121521516203,56.0426198116553,56.337310158716,278373.13240227,0.0,1.0
2021-02-08,60.44,60.58,60.26,60.48,186366,56.5431256392028,56.6740991267854,56.3747311551681,56.580546635655,199210.088099382,0.0,1.0
2021-02-09,60.55,60.63,60.45,60.54,126807,56.6460333794463,56.7208753723506,56.5524808883159,56.6366781303332,135546.36383041,0.0,1.0
2021-02-10,60.51,61.0,60.258,60.87,137416,56.6086123829941,57.067019589533,56.3728601053455,56.9454013510635,146886.521502123,0.0,1.0
2021-02-11,60.61,60.82,60.285,60.7,180988,56.7021648741245,56.8986251054983,56.3981192779507,56.7863621161418,193461.443744733,0.0,1.0
2021-02-12,61.08,61.1,60.5,60.55,171625,57.1418615824373,57.1605720806634,56.5992571338811,56.6460333794463,183453.158677314,0.0,1.0
2021-02-16,60.29,61.23,60.11,61.23,179054,56.4027969025073,57.2821903191329,56.2344024184726,57.2821903191329,191394.155127795,0.0,1.0
2021-02-17,60.39,60.4485,59.955,60.09,444605,56.4963493936377,56.5510776009489,56.0893960572205,56.2156919202465,475246.56439171,0.0,1.0
2021-02-18,59.91,60.27,59.6101,60.16,138516,56.0472974362118,56.3840864042812,55.7667335153118,56.2811786640378,148062.331987454,0.0,1.0
2021-02-19,59.46,60.08,59.44,60.08,143296,55.6263112261251,56.2063366711335,55.607600727899,56.2063366711335,153171.763005532,0.0,1.0
2021-02-22,58.92,59.26,58.72,59.26,156701,55.121127774021,55.4392062438643,54.9340227917603,55.4392062438643,167500.617147233,0.0,1.0
2021-02-23,58.69,58.99,58.25,58.69,153100,54.9059570444212,55.1866145178123,54.4943260834475,54.9059570444212,163651.441185706,0.0,1.0
2021-02-24,59.21,59.5235,58.62,58.79,127823,55.3924299982991,55.6857170579929,54.8404703006299,54.9995095355515,136632.385151408,0.0,1.0
2021-02-25,58.26,59.357,58.0,59.19,226313,54.5036813325605,55.5299521602608,54.2604448556215,55.3737195000731,241910.180333512,0.0,1.0
2021-02-26,58.0,58.61,57.61,58.57,388443,54.2604448556215,54.8311150515168,53.895590140213,54.7936940550647,415213.956685169,0.0,1.0
2021-03-01,58.84,59.06,58.53,58.53,180797,55.0462857811167,55.2521012616036,54.7562730586125,54.7562730586125,193257.280287734,0.0,1.0
2021-03-02,58.48,58.93,58.44,58.83,182150,54.7094968130474,55.1304830231341,54.6720758165952,55.0369305320037,194703.527184692,0.0,1.0
2021-03-03,57.3,58.36,57.3,58.36,187965,53.6055774177088,54.5972338236909,53.6055774177088,54.5972338236909,200919.288977605,0.0,1.0
2021-03-04,56.27,57.44,55.83,57.2,288060,52.6419867590659,53.7365509052914,52.2303557980922,53.5120249265785,307912.69854967,0.0,1.0
2021-03-05,57.39,57.51,55.7744,56.69,265667,53.6897746597262,53.8020376490826,52.1783406130237,53.0349072218135,283976.403824187,0.0,1.0
2021-03-08,57.0,57.9783,56.98,57.47,266939,53.3249199443177,54.2401439650462,53.3062094460916,53.7646166526305,285336.068312679,0.0,1.0
2021-03-09,57.67,58.5,57.43,57.43,119245,53.9517216348913,54.7282073112734,53.7271956561783,53.7271956561783,127463.201203067,0.0,1.0
2021-03-10,57.76,58.399,57.76,58.02,105557,54.0359188769086,54.6337192952317,54.0359188769086,54.2791553538476,112831.843091049,0.0,1.0
2021-03-11,58.49,58.66,58.05,58.11,213170,54.7188520621604,54.877891297082,54.3072211011867,54.3633525958649,227861.382871045,0.0,1.0
2021-03-12,58.58,58.6399,58.1,58.38,103576,54.8030493041777,54.8590872463648,54.3539973467519,54.615944321917,110714.315298829,0.0,1.0
2021-03-15,59.06,59.06,58.52,58.6,176925,55.2521012616036,55.2521012616036,54.7469178094995,54.8217598024038,189118.427379367,0.0,1.0
2021-03-16,58.88,59.2934,58.6371,59.17,115197,55.0837067775689,55.4704527759019,54.8564677766132,55.355009001847,123136.218617046,0.0,1.0
2021-03-17,58.78,58.97,58.22,58.66,151805,54.9901542864385,55.1679040195862,54.4662603361084,54.877891297082,162267.191568884,0.0,1.0
2021-03-18,58.24,59.0,58.219,58.43,112293,54.4849708343344,55.1959697669253,54.4653248111971,54.6627205674822,120032.078935771,0.0,1.0
2021-03-19,58.43,58.72,57.85,58.21,94328,54.8507610746542,55.1229965822984,54.3062900593659,54.6442375860966,100483.291972895,0.201,1.0
2021-03-22,58.95,59.068,58.32,58.38,96543,55.3389075021542,55.4496791914714,54.7474993303754,54.8038239181639,102842.829880197,0.0,1.0
2021-03-23,58.08,58.93,58.0,58.91,125535,54.5222009792216,55.320132639558,54.447101528837,55.3013577769618,133726.677739562,0.0,1.0
2021-03-24,57.66,58.3703,57.66,58.28,211932,54.1279288647024,54.7947181098047,54.1279288647024,54.7099496051831,225761.439173943,0.0,1.0
2021-03-25,57.94,58.0696,57.09,57.55,186732,54.3907769410485,54.5124380506716,53.5928452807121,54.0246671204236,198917.034991547,0.0,1.0
2021-03-26,58.91,58.91,57.915,58.12,88564,55.3013577769618,55.3013577769618,54.3673083628033,54.5597507044139,94343.1671432396,0.0,1.0
2021-03-29,58.84,59.0694,58.4,58.7,84266,55.2356457578753,55.4509934318532,54.82259878076,55.1042217197023,89764.7048743533,0.0,1.0
2021-03-30,58.48,58.72,58.3731,58.68,76502,54.8976982311446,55.1229965822984,54.7973465905682,55.0854468571061,81494.0717762534,0.0,1.0
2021-03-31,58.96,59.2362,58.58,58.58,165287,55.3482949334522,55.6075757859051,54.9915725441254,54.9915725441254,176072.660083156,0.0,1.0
2021-04-01,58.94,59.2358,58.7754,59.09,176288,55.3295200708561,55.6072002886531,55.1750029516897,55.4703315403272,187791.520813732,0.0,1.0
2021-04-05,59.23,59.3889,59.09,59.14,117680,55.6017555785003,55.7509218618267,55.4703315403272,55.5172686968176,125359.106515248,0.0,1.0
2021-04-06,59.06,59.5986,58.9913,59.25,141522,55.442169246433,55.9477762961473,55.3776775934152,55.6205304410964,150756.89558337,0.0,1.0
2021-04-07,58.75,59.11,58.631,59.03,120206,55.1511588761926,55.4891064029234,55.0394484437455,55.4140069525387,128049.938458293,0.0,1.0
2021-04-08,58.92,59.1943,58.84,58.84,345397,55.3107452082599,55.5682424487661,55.2356457578753,55.2356457578753,367935.582197885,0.0,1.0
2021-04-09,59.44,59.46,58.97,58.99,86882,55.7988916357598,55.817666498356,55.3576823647503,55.3764572273464,92551.4096894781,0.0,1.0
2021-04-12,59.36,59.55,59.18,59.44,243645,55.7237921853752,55.9021533800387,55.5548184220099,55.7988916357598,259543.843532526,0.0,1.0
2021-04-13,59.85,59.9464,59.3,59.3,124388,56.1837763189809,56.2742711566944,55.6674675975868,55.6674675975868,132504.831247609,0.0,1.0
2021-04-14,59.89,60.261,59.8401,59.86,107834,56.2213260441732,56.5695997453318,56.1744827619958,56.193163750279,114870.614309698,0.0,1.0
2021-04-15,60.9,61.0895,60.13,60.13,146269,57.1694566052788,57.3473484283774,56.446624395327,56.446624395327,155813.656958522,0.0,1.0
2021-04-16,61.31,61.35,60.94,61.08,98764,57.5543412884999,57.5918910136922,57.2070063304711,57.3384303686442,105208.759312304,0.0,1.0
2021-04-19,61.08,61.2093,60.86,61.14,114161,57.3384303686442,57.4598098553283,57.1319068800865,57.3947549564326,121610.477216921,0.0,1.0
2021-04-20,61.24,61.38,60.86,60.86,124383,57.4886292694134,57.6200533075865,57.1319068800865,57.1319068800865,132499.504976938,0.0,1.0
2021-04-21,62.11,62.11,61.31,61.31,180620,58.305335792346,58.305335792346,57.5543412884999,57.5543412884999,192406.201723182,0.0,1.0
2021-04-22,61.93,62.39,61.67,62.13,127605,58.1363620289806,58.5681838686921,57.8922888152306,58.3241106549421,135931.753797402,0.0,1.0
2021-04-23,62.31,62.5,61.85,61.97,130193,58.4930844183075,58.6714456129709,58.061262578596,58.1739117541729,138688.631496768,0.0,1.0
2021-04-26,62.39,62.5386,62.1042,62.43,114325,58.5681838686921,58.7076810977815,58.2998910821931,58.6057335938844,121785.178894933,0.0,1.0
2021-04-27,62.14,62.33,62.0,62.33,146088,58.3334980862402,58.5118592809036,58.2020740480671,58.5118592809036,155620.845960227,0.0,1.0
2021-04-28,61.93,62.11,61.78,61.97,242890,58.1363620289806,58.305335792346,57.9955505595095,58.1739117541729,258739.576661188,0.0,1.0
2021-04-29,61.6,62.06,61.275,62.06,128737,57.8265767961441,58.2583986358556,57.5214852789567,58.2583986358556,137137.621477341,0.0,1.0
2021-04-30,61.35,61.725,61.29,61.34,164136,57.5918910136922,57.9439196873701,57.5355664259038,57.5825035823942,174846.552574667,0.0,1.0
2021-05-03,61.85,61.98,61.61,61.71,114127,58.061262578596,58.183299185471,57.8359642274422,57.9298385404229,121574.258576357,0.0,1.0
2021-05-04,61.47,61.65,61.1501,61.65,160170,57.7045401892691,57.8735139526345,57.4042362620437,57.8735139526345,170621.754678342,0.0,1.0
2021-05-05,61.5,61.7612,61.35,61.68,76918,57.7327024831634,57.9779021886691,57.5918910136922,57.9016762465287,81937.2174960898,0.0,1.0
2021-05-06,61.44,61.44,60.631,61.3,117373,57.6763778953749,57.6763778953749,56.9169347033606,57.5449538572018,125032.073496042,0.0,1.0
2021-05-07,61.89,62.2512,61.6048,61.64,97387,58.0988123037883,58.4378863222748,57.8310827631672,57.8641265213364,103741.90436948,0.0,1.0
2021-05-10,61.51,62.08,61.51,61.95,112684,57.7420899144614,58.2771734984517,57.7420899144614,58.1551368915768,120037.096860675,0.0,1.0
2021-05-11,61.05,61.51,60.8,60.97,83958,57.31026807475,57.7420899144614,57.0755822922981,57.2351686243654,89436.6066010128,0.0,1.0
2021-05-12,60.37,60.98,60.33,60.61,184557,56.6719227464808,57.2445560556634,56.6343730212885,56.8972210976347,196600.107249615,0.0,1.0
2021-05-13,60.83,61.05,60.37,60.45,126503,57.1037445861923,57.31026807475,56.6719227464808,56.7470221968655,134757.843741489,0.0,1.0
2021-05-14,61.32,61.479,61.03,61.18,89334,57.563728719798,57.7129888774374,57.2914932121538,57.4323046816249,95163.4128265905,0.0,1.0
2021-05-17,61.19,61.445,61.1144,61.25,82602,57.441692112923,57.6810716110239,57.3707231323096,57.4980167007115,87992.1219950078,0.0,1.0
2021-05-18,61.28,61.699,61.05,61.12,96643,57.5261789946057,57.9195123659951,57.31026807475,57.3759800938365,102949.355293619,0.0,1.0
2021-05-19,61.1,61.13,60.5,60.77,81447,57.3572052312403,57.3853675251346,56.7939593533558,57.0474199984039,86761.7534699814,0.0,1.0
2021-05-20,61.9,62.1074,61.19,61.19,79647,58.1081997350864,58.3028950602085,57.441692112923,57.441692112923,84844.2960283817,0.0,1.0
2021-05-21,61.88,62.52,61.82,62.14,77185,58.0894248724902,58.690220475567,58.0331002847018,58.3334980862402,82221.6403499271,0.0,1.0
2021-05-24,61.96,62.3,61.94,62.17,100425,58.1645243228748,58.4836969870094,58.1457494602787,58.3616603801344,106978.146429247,0.0,1.0
2021-05-25,61.82,62.08,61.745,62.07,61801,58.0331002847018,58.2771734984517,57.9626945499662,58.2677860671537,65833.7707490554,0.0,1.0
2021-05-26,61.59,61.81,61.3005,61.81,150841,57.817189364846,58.0237128534037,57.5454232287668,58.0237128534037,160683.998860185,0.0,1.0
2021-05-27,61.63,61.78,61.53,61.78,85208,57.8547390900383,57.9955505595095,57.7608647770576,57.9955505595095,90768.1742687905,0.0,1.0
2021-05-28,61.88,62.466,61.82,61.82,83427,58.0894248724902,58.6395283465574,58.0331002847018,58.0331002847018,88870.956655741,0.0,1.0
2021-06-01,60.96,61.99,60.9027,61.99,105387,57.2257811930673,58.1926866167691,57.1719912117293,58.1926866167691,112263.937443257,0.0,1.0
2021-06-02,60.81,61.1849,60.7262,61.0,94158,57.0849697235962,57.436904522961,57.0063030493183,57.2633309182596,100302.198770077,0.0,1.0
2021-06-03,60.96,61.11,60.4033,60.57,150120,57.2257811930673,57.3665926625384,56.7031828927034,56.8596713724423,159915.950629411,0.0,1.0
2021-06-04,61.23,61.4992,61.22,61.28,171630,57.4792418381153,57.7319514886595,57.4698544068172,57.5261789946057,182829.567056526,0.0,1.0
2021-06-07,61.69,62.15,61.32,61.32,111786,57.9110636778268,58.3428855175383,57.563728719798,57.563728719798,119080.498648143,0.0,1.0
2021-06-08,61.6,61.97,61.075,61.92,72231,57.8265767961441,58.1739117541729,57.3337366529952,58.1269745976825,76944.3713689912,0.0,1.0
2021-06-09,62.16,62.33,61.82,61.82,76997,58.3522729488363,58.5118592809036,58.0331002847018,58.0331002847018,82021.3725726934,0.0,1.0
2021-06-10,63.25,63.265,62.36,62.36,95023,59.3755029603265,59.3895841072737,58.5400215747978,58.5400215747978,101223.64359618,0.0,1.0
2021-06-11,62.94,63.25,62.6,63.25,77388,59.0844925900862,59.3755029603265,58.7653199259517,59.3755029603265,82437.8869391742,0.0,1.0
2021-06-14,62.96,63.01,62.582,63.01,113234,59.1032674526824,59.1502046091727,58.7484225496151,59.1502046091727,120622.986634497,0.0,1.0
2021-06-15,62.77,63.055,62.59,62.99,472465,58.9249062580189,59.1924480500141,58.7559324946536,59.1314297465766,503295.29452521,0.0,1.0
2021-06-16,62.54,63.155,62.28,62.86,89517,58.7089953381632,59.2863223629948,58.4649221244132,59.0093931397016,95358.3543331531,0.0,1.0
2021-06-17,63.1,63.26,62.39,62.39,80818,59.2346914908554,59.3848903916246,58.5681838686921,58.5681838686921,86091.7086195557,0.0,1.0
2021-06-18,62.22,62.5633,62.22,62.5,117553,58.5803875293796,58.9036059003027,58.5803875293796,58.8440086883032,124856.593963838,0.183,1.0
2021-06-21,63.04,63.09,62.09,62.48,71737,59.3524209233701,59.3994961303207,58.4579919913079,58.8251786055229,76194.0357216219,0.0,1.0
2021-06-22,63.22,63.26,62.83,63.04,119582,59.5218916683924,59.5595518339529,59.1547050541774,59.3524209233701,127011.65618388,0.0,1.0
2021-06-23,62.99,63.2,62.9117,63.2,101672,59.3053457164195,59.5030615856122,59.2316259423348,59.5030615856122,107988.903911353,0.0,1.0
2021-06-24,63.38,63.75,63.3225,63.33,89002,59.6725323306345,60.0208888620692,59.6183958426412,59.6254571236838,94531.7140010844,0.0,1.0
2021-06-25,63.73,63.825,63.395,63.42,107585,60.002058779289,60.0915016724952,59.6866548927197,59.710192496195,114269.279912886,0.0,1.0
2021-06-28,63.81,63.97,63.631,63.89,81604,60.07737911041,60.2280197726521,59.9088498695267,60.152699441531,86674.0746201714,0.0,1.0
2021-06-29,63.84,64.12,63.7383,63.91,64959,60.1056242345804,60.369245393504,60.0098732636428,60.1715295243113,68994.9170782279,0.0,1.0
2021-06-30,63.74,63.874,63.54,63.84,107861,60.0114738206791,60.1376353753068,59.8231729928765,60.1056242345804,114562.427854104,0.0,1.0
2021-07-01,64.32,64.35,63.7,63.86,78547,60.5575462213065,60.5857913454769,59.9738136551186,60.1244543173606,83427.1425321137,0.0,1.0
2021-07-02,64.68,64.789,64.2454,64.48,92635,60.8964877113512,60.9991116625036,60.4873100125362,60.7081868835486,98390.4330969018,0.0,1.0
2021-07-06,64.57,64.62,64.155,64.62,122064,60.7929222560598,60.8399974630104,60.4021980383694,60.8399974630104,129647.8633944,0.0,1.0
2021-07-07,64.7,64.75,64.14,64.61,137451,60.9153177941314,60.9623930010821,60.3880754762842,60.8305824216203,145990.861117313,0.0,1.0
2021-07-08,64.5,64.52,63.88,64.06,118404,60.7270169663289,60.7458470491091,60.1432844001409,60.3127551451632,125760.466782594,0.0,1.0
2021-07-09,64.77,64.939,64.6,64.74,161355,60.9812230838623,61.1403372833555,60.8211673802301,60.9529779596919,171380.021939338,0.0,1.0
2021-07-12,64.81,65.0783,64.74,64.74,101150,61.0188832494228,61.27148880992,60.9529779596919,60.9529779596919,107434.471935571,0.0,1.0
2021-07-13,64.57,64.8781,64.5,64.78,78722,60.7929222560598,61.0829996812896,60.7270169663289,60.9906381252525,83613.0153209294,0.0,1.0
2021-07-14,64.23,64.722,64.16,64.7,88901,60.4728108487954,60.9360308851897,60.4069055590645,60.9153177941314,94424.4388486821,0.0,1.0
2021-07-15,64.04,64.16,63.63,64.0,132695,60.293925062383,60.4069055590645,59.9079083653877,60.2562648968224,140939.369782408,0.0,1.0
2021-07-16,64.32,64.59,64.09,64.34,87191,60.5575462213065,60.81175233884,60.3410002693336,60.5763763040868,92608.1961693957,0.0,1.0
2021-07-19,63.8,64.14,63.38,63.77,179203,60.0679640690199,60.3880754762842,59.6725323306345,60.0397189448495,190336.922138113,0.0,1.0
2021-07-20,64.74,65.03,64.1,64.14,160053,60.9529779596919,61.2260141600057,60.3504153107237,60.3880754762842,169997.128390548,0.0,1.0
2021-07-21,64.97,64.98,64.2,64.98,145594,61.1695239116649,61.178938953055,60.444565724625,61.178938953055,154639.78751347,0.0,1.0
2021-07-22,65.26,65.28,64.82,64.98,161280,61.4425601119786,61.4613901947589,61.028298290813,61.178938953055,171300.362172703,0.0,1.0
2021-07-23,65.91,65.937,65.41,65.55,121914,62.054537802337,62.0799584140903,61.5837857328306,61.7155963122924,129488.543861129,0.0,1.0
2021-07-26,65.33,65.857,65.19,65.8,143221,61.5084654017095,62.0046380829693,61.3766548222477,61.9509723470456,152119.352497127,0.0,1.0
2021-07-27,65.55,65.55,65.06,65.26,99493,61.7155963122924,61.7155963122924,61.2542592841761,61.4425601119786,105674.52215804,0.0,1.0
2021-07-28,66.01,66.1906,65.46,65.56,87985,62.1486882162383,62.318723863744,61.6308609397812,61.7250113536825,93451.5275655087,0.0,1.0
2021-07-29,66.09,66.2532,65.99,66.23,90551,62.2240085473593,62.3776620228462,62.129858133458,62.3558191268211,96176.9537146603,0.0,1.0
2021-07-30,66.09,66.31,65.971,66.05,220418,62.2240085473593,62.4311394579421,62.1119695548168,62.1863483817988,234112.619229804,0.0,1.0
2021-08-02,66.17,66.42,66.0155,66.38,147017,62.2993288784803,62.5347049132335,62.1538664890028,62.497044747673,156151.198819099,0.0,1.0
2021-08-03,66.91,66.95,66.15,66.23,97759,62.9960419413498,63.0337021069104,62.2804987957001,62.3558191268211,103832.78835343,0.0,1.0
2021-08-04,66.79,67.17,66.7227,66.76,144376,62.8830614446683,63.2408330174932,62.8196982161127,62.8548163204979,153346.112903312,0.0,1.0
2021-08-05,66.71,66.79,66.1618,66.79,102008,62.8077411135473,62.8830614446683,62.2916085445404,62.8830614446683,108345.77966588,0.0,1.0
2021-08-06,66.53,66.71,66.11,66.71,113319,62.6382703685249,62.8077411135473,62.2428386301396,62.8077411135473,120359.534604716,0.0,1.0
2021-08-09,66.64,66.8094,66.4966,66.55,131758,62.7418358238164,62.9013266249651,62.6068241302819,62.6571004513052,139944.153764577,0.0,1.0
2021-08-10,66.31,66.78,66.08,66.78,117336,62.4311394579421,62.8736464032782,62.2145935059692,62.8736464032782,124626.111705706,0.0,1.0
2021-08-11,65.63,66.47,65.5898,66.47,327929,61.7909166434134,62.5817801201842,61.7530681770251,62.5817801201842,348303.301506276,0.0,1.0
2021-08-12,66.2,66.2,65.7,65.8,97497,62.3275740026507,62.3275740026507,61.8568219331443,61.9509723470456,103554.510235317,0.0,1.0
2021-08-13,66.42,66.47,66.22,66.37,105596,62.5347049132335,62.5817801201842,62.346404085431,62.4876297062829,112156.702901716,0.0,1.0
2021-08-16,66.99,66.99,66.12,66.49,137250,63.0713622724709,63.0713622724709,62.2522536715297,62.6006102029644,145777.37294273,0.0,1.0
2021-08-17,67.68,67.68,66.71,66.71,109970,63.7210001283897,63.7210001283897,62.8077411135473,62.8077411135473,116802.460491891,0.0,1.0
2021-08-18,66.72,67.7,66.65,67.68,112135,62.8171561549374,63.73983021117,62.7512508652065,63.7210001283897,119101.972422098,0.0,1.0
2021-08-19,66.86,67.253,66.07,66.24,135912,62.9489667343992,63.3189778610312,62.205178464579,62.3652341682112,144356.242705955,0.0,1.0
2021-08-20,67.36,67.46,66.951,66.99,239356,63.4197188039056,63.5138692178069,63.0346436110494,63.0713622724709,254227.241370346,0.0,1.0
2021-08-23,67.61,67.937,67.605,67.8,108031,63.6550948386588,63.962966692116,63.6503873179638,63.8339806250713,114742.989991811,0.0,1.0
2021-08-24,67.52,67.68,67.29,67.68,166099,63.5703594661477,63.7210001283897,63.3538135141747,63.7210001283897,176418.767711581,0.0,1.0
2021-08-25,67.46,67.5399,67.16,67.48,174937,63.5138692178069,63.589095398514,63.231417976103,63.5326993005872,185805.874611893,0.0,1.0
2021-08-26,67.15,67.6092,67.05,67.46,82304,63.2220029347129,63.6543416353476,63.1278525208116,63.5138692178069,87417.5657754349,0.0,1.0
2021-08-27,67.27,67.57,67.04,67.31,86408,63.3349834313945,63.6174346730983,63.1184374794215,63.372643596955,91776.5482057223,0.0,1.0
2021-08-30,67.6,67.91,67.3,67.3,135783,63.6456797972687,63.9375460803627,63.3632285555648,63.3632285555648,144219.227907342,0.0,1.0
2021-08-31,67.62,67.9297,67.4188,67.76,118260,63.664509880049,63.9560937119012,63.4750792472796,63.7963204595108,125607.520030654,0.0,1.0
2021-09-01,67.75,67.8,67.2,67.75,255497,63.7869054181206,63.8339806250713,63.2690781416636,63.7869054181206,271371.0852805,0.0,1.0
2021-09-02,68.47,68.495,67.98,67.98,186746,64.4647883982099,64.4883260016852,64.0034513700936,64.0034513700936,198348.570401188,0.0,1.0
2021-09-03,68.46,68.58,68.15,68.4,80580,64.4553733568197,64.5683538535013,64.1635070737258,64.398883108479,85586.4532730431,0.0,1.0
2021-09-07,68.07,68.4,67.7421,68.36,273329,64.0881867426047,64.398883108479,63.7794675354224,64.3612229429185,290310.991395726,0.0,1.0
2021-09-08,67.93,68.1,67.72,67.97,99971,63.9563761631429,64.1164318667751,63.7586602939502,63.9940363287035,106182.220404063,0.0,1.0
2021-09-09,67.34,68.09,67.31,67.98,193676,63.4008887211254,64.107016825385,63.372643596955,64.0034513700936,205709.132838296,0.0,1.0
2021-09-10,66.74,67.6999,66.725,67.62,106730,62.8359862377176,63.7397360607561,62.8218636756324,63.664509880049,113361.158573243,0.0,1.0
2021-09-13,66.22,67.19,65.98,67.12,147864,62.346404085431,63.2596631002734,62.1204430920679,63.1937578105425,157050.823116967,0.0,1.0
2021-09-14,66.09,66.69,66.06,66.56,121420,62.2240085473593,62.788911030767,62.1957634231889,62.6665154926953,128963.851531557,0.0,1.0
2021-09-15,66.59,66.83,65.95,66.11,153431,62.6947606168657,62.9207216102288,62.0921979678975,62.2428386301396,162963.702061756,0.0,1.0
2021-09-16,66.5,66.74,65.9889,66.71,123604,62.6100252443546,62.8359862377176,62.1288224789051,62.8077411135473,131283.543935979,0.0,1.0
2021-09-17,66.5,66.53,65.985,66.28,70516,62.788911030767,62.8172368552922,62.3026510430851,62.5811883175825,74683.7924566362,0.19,1.0
2021-09-20,65.68,66.195,65.075,65.56,170135,62.0146718270794,62.5009318147612,61.443434365822,61.9013685289787,180190.694730413,0.0,1.0
2021-09-21,65.89,66.4531,65.86,66.02,123680,62.2129525987555,62.7446283250927,62.1846267742303,62.3356978383645,130990.008665222,0.0,1.0
2021-09-22,65.93,66.32,65.725,66.11,89626,62.250720364789,62.6189560836161,62.0571605638671,62.42067531194,94923.2739054751,0.0,1.0
2021-09-23,66.51,66.8362,66.15,66.2,91990,62.7983529722754,63.106349104279,62.4584430779735,62.5056527855154,97426.9962573879,0.0,1.0
2021-09-24,66.15,66.5,66.02,66.42,209875,62.4584430779735,62.788911030767,62.3356978383645,62.7133754986999,222279.496026952,0.0,1.0
2021-09-27,65.35,66.05,65.1823,66.05,155604,61.7030877573026,62.3640236628896,61.544746398207,62.3640236628896,164800.851458143,0.0,1.0
2021-09-28,64.06,65.0129,63.95,64.99,197420,60.4850773027208,61.3847999090549,60.3812159461286,61.3631778630007,209088.353094179,0.0,1.0
2021-09-29,64.43,64.7581,64.25,64.43,130166,60.8344291385311,61.1442192394212,60.6644741913802,60.8344291385311,137859.358569835,0.0,1.0
2021-09-30,63.81,65.0495,63.78,64.65,378441,60.2490287650112,61.4193574149756,60.220702940486,61.0421518517156,400808.456252224,0.0,1.0
2021-10-01,63.88,64.12,62.75,63.99,155427,60.3151223555699,60.5417289517711,59.2481829651223,60.4189837121621,164613.390013013,0.0,1.0
2021-10-04,62.83,63.85,62.56,63.63,276296,59.3237184971893,60.2867965310447,59.0687860764629,60.0790738178602,292626.256744551,0.0,1.0
2021-10-05,63.15,63.82,63.07,63.07,161333,59.6258606254577,60.2584707065196,59.5503250933906,59.5503250933906,170868.459475956,0.0,1.0
2021-10-06,63.09,63.09,62.378,62.82,87255,59.5692089764074,59.5692089764074,58.8969427410103,59.314276555681,92412.1378240937,0.0,1.0
2021-10-07,63.82,64.308,63.36,63.36,94305,60.2584707065196,60.7192374521288,59.8241413971338,59.8241413971338,99878.8225030216,0.0,1.0
2021-10-08,63.49,64.08,63.43,63.96,125948,59.9468866367428,60.5039611857376,59.8902349876925,60.390657887637,133392.057012996,0.0,1.0
2021-10-11,63.04,63.7599,63.0,63.49,71442,59.5219992688655,60.2017246380542,59.4842315028319,59.9468866367428,75664.5229548897,0.0,1.0
2021-10-12,62.83,63.28,62.6703,63.28,158151,59.3237184971893,59.7486058650667,59.1729306913004,59.7486058650667,167498.389880445,0.0,1.0
2021-10-13,62.92,63.14,62.6159,62.89,102356,59.4086959707648,59.6164186839493,59.1215665294948,59.3803701462397,108405.670495937,0.0,1.0
2021-10-14,63.81,64.06,63.61,63.61,93728,60.2490287650112,60.4850773027208,60.0601899348435,60.0601899348435,99267.7193739803,0.0,1.0
2021-10-15,64.07,64.3999,64.03,64.24,167461,60.4945192442292,60.8060088945909,60.4567514781957,60.6550322498718,177358.650073469,0.0,1.0
2021-10-18,63.55,63.78,63.36,63.78,141521,60.0035382857931,60.220702940486,59.8241413971338,60.220702940486,149885.486871853,0.0,1.0
2021-10-19,64.39,64.58,63.92,63.92,132956,60.7966613724976,60.9760582611569,60.3528901216034,60.3528901216034,140814.259315113,0.0,1.0
2021-10-20,65.2,65.31,64.74,64.74,178675,61.5614586346768,61.6653199912691,61.1271293252911,61.1271293252911,189235.444681909,0.0,1.0
2021-10-21,65.55,65.55,64.95,65.36,76108,61.8919265874703,61.8919265874703,61.3254100969672,61.712529698811,80606.3031977093,0.0,1.0
2021-10-22,65.69,65.7293,65.31,65.55,62417,62.0241137685877,62.0612205987157,61.6653199912691,61.8919265874703,66106.1074616522,0.0,1.0
2021-10-25,65.76,65.8426,65.305,65.75,280155,62.0902073591465,62.1681977960057,61.6605990205149,62.0807654176381,296713.33989008,0.0,1.0
2021-10-26,66.05,66.2016,65.5952,65.98,126128,62.3640236628896,62.5071634961568,61.9346041630883,62.2979300723309,133582.695770756,0.0,1.0
2021-10-27,65.42,66.16,65.4,66.16,748999,61.7691813478613,62.4678850194819,61.7502974648446,62.4678850194819,793267.994018777,0.0,1.0
2021-10-28,66.08,66.23,65.56,65.56,74460,62.3923494874148,62.5339786100406,61.9013685289787,61.9013685289787,78860.8994599968,0.0,1.0
2021-10-29,66.6,66.68,65.8,66.05,102904,62.8833304458509,62.958865977918,62.12797512518,62.3640236628896,108986.059602894,0.0,1.0
2021-11-01,66.8,66.9065,66.54,66.69,288777,63.0721692760186,63.1727259530829,62.8266787968006,62.9683079194263,305844.936386778,0.0,1.0
2021-11-02,67.16,67.4292,66.4,67.04,91406,63.4120791703205,63.6662562357262,62.6944916156832,63.2987758722199,96808.4793988781,0.0,1.0
2021-11-03,67.74,67.74,66.94,67.16,260718,63.9597117778069,63.9597117778069,63.204356457136,63.4120791703205,276127.531364645,0.0,1.0
2021-11-04,67.28,67.65,66.909,67.64,128101,63.5253824684211,63.8747343042314,63.17508643846,63.865292362723,135672.308376646,0.0,1.0
2021-11-05,66.66,67.0955,66.16,66.84,140409,62.9399820949012,63.3511786475914,62.4678850194819,63.1099370420521,148707.762990581,0.0,1.0
2021-11-08,66.96,67.03,66.5525,66.7,204635,63.2232403401528,63.2893339307115,62.838481223686,62.9777498609347,216729.78996772,0.0,1.0
2021-11-09,66.64,67.0,66.511,67.0,82072,62.9210982118844,63.2610081061863,62.7992971664262,63.2610081061863,86922.8007048195,0.0,1.0
2021-11-10,66.52,67.01,66.4,66.6,135292,62.8077949137838,63.2704500476947,62.6944916156832,62.8833304458509,143288.326749152,0.0,1.0
2021-11-11,66.4,66.69,66.22,66.69,96047,62.6944916156832,62.9683079194263,62.5245366685322,62.9683079194263,101723.782036453,0.0,1.0
2021-11-12,66.65,66.799,66.35,66.79,127617,62.9305401533928,63.0712250818678,62.6472819081412,63.0627273345102,135159.701939114,0.0,1.0
2021-11-15,66.22,66.82,66.16,66.82,95518,62.5245366685322,63.0910531590354,62.4678850194819,63.0910531590354,101163.515909481,0.0,1.0
2021-11-16,66.52,66.8077,66.07,66.22,67798,62.8077949137838,63.07943957098,62.3829075459064,62.5245366685322,71805.1472144623,0.0,1.0
2021-11-17,66.5,66.77,66.4133,66.57,105070,62.788911030767,63.0438434514934,62.7070493978893,62.8550046213257,111280.079321271,0.0,1.0
2021-11-18,66.38,66.69,66.205,66.62,119913,62.6756077326664,62.9683079194263,62.5103737562696,62.9022143288677,127000.363106992,0.0,1.0
2021-11-19,65.97,66.72,65.92,66.58,174731,62.2884881308226,62.9966337439515,62.2412784232806,62.8644465628341,185058.337678548,0.0,1.0
2021-11-22,65.57,66.15,65.5336,66.15,125162,61.9108104704871,62.4584430779735,61.8764418033966,62.4584430779735,132559.601104111,0.0,1.0
2021-11-23,65.44,65.5591,64.92,65.31,120579,61.7880652308781,61.900518754243,61.297084272442,61.6653199912691,127705.726510703,0.0,1.0
2021-11-24,65.5,65.57,65.09,65.32,62751,61.8447168799284,61.9108104704871,61.4575972780846,61.6747619327775,66459.8482677177,0.0,1.0
2021-11-26,65.03,66.0,64.93,65.61,113983,61.4009456290343,62.3168139553477,61.3065262139504,61.9485782365207,120719.875143014,0.0,1.0
2021-11-29,65.14,65.66,65.13,65.64,132658,61.5048069856265,61.9957879440626,61.4953650441181,61.9769040610458,140498.6462606,0.0,1.0
2021-11-30,64.02,65.1553,63.9,64.92,231516,60.4473095366873,61.5192531561343,60.3340062385866,61.297084272442,245199.570230736,0.0,1.0
2021-12-01,63.63,65.035,63.63,64.38,122187,60.0790738178602,61.4056665997885,60.0790738178602,60.7872194309892,129408.766080025,0.0,1.0
2021-12-02,63.97,64.15,63.29,63.46,101759,60.4000998291453,60.5700547762963,59.7580478065751,59.9185608122177,107773.3852827,0.0,1.0
2021-12-03,63.77,64.5494,63.2703,64.35,128604,60.2112609989776,60.9471659201412,59.7394471818036,60.758893606464,136205.037794164,0.0,1.0
2021-12-06,64.08,64.3,63.67,63.92,119754,60.5039611857376,60.7116838989221,60.1168415838938,60.3528901216034,126831.965537637,0.0,1.0
2021-12-07,65.16,65.32,64.63,64.63,131455,61.5236908686433,61.6747619327775,61.0232679686988,61.0232679686988,139224.543896238,0.0,1.0
2021-12-08,65.78,65.84,65.1,65.38,90205,62.1090912421632,62.1657428912135,61.467039219593,61.7314135818278,95536.495242936,0.0,1.0
2021-12-09,65.55,65.94,65.54,65.66,76072,61.8919265874703,62.2601623062974,61.882484645962,61.9957879440626,80568.1754461574,0.0,1.0
2021-12-10,65.64,65.91,65.3389,65.47,87289,61.9769040610458,62.2318364817722,61.6926072022283,61.8163910554033,92448.1473672262,0.0,1.0
2021-12-13,66.24,66.42,65.64,65.67,125649,62.543420551549,62.7133754986999,61.9769040610458,62.005229885571,133075.384854273,0.0,1.0
2021-12-14,65.87,66.18,65.56,65.91,103937,62.1940687157387,62.4867689024987,61.9013685289787,62.2318364817722,110080.114251594,0.0,1.0
2021-12-15,67.28,67.35,66.03,66.03,129306,63.5253824684211,63.5914760589798,62.3451397798729,62.3451397798729,136948.528949427,0.0,1.0
2021-12-16,67.42,67.93,67.2,67.46,117994,63.6575696495385,64.1391086664662,63.449846936354,63.6953374155721,124967.94212843,0.0,1.0
2021-12-17,67.18,67.63,66.58,66.92,88368,63.6424625431251,64.0687666238695,63.0740571021326,63.396153518695,93279.895258253,0.224,1.0
2021-12-20,66.77,67.025,66.1227,67.0,147530,63.2540521584469,63.4956244708687,62.6408374218562,63.4719409108274,155730.388233864,0.0,1.0
2021-12-21,67.23,67.23,66.46,67.05,820053,63.6898296632078,63.6898296632078,62.9603760139341,63.5193080309101,865635.274604112,0.0,1.0
2021-12-22,67.93,67.97,67.04,67.2,144931,64.3529693443657,64.3908630404319,63.5098346068935,63.6614093911582,152986.923995947,0.0,1.0
2021-12-23,68.27,68.45,67.95,68.0,161622,64.6750657609281,64.8455873932259,64.3719161923988,64.4192833124815,170605.685671616,0.0,1.0
2021-12-27,68.73,68.73,68.27,68.37,111208,65.110843265689,65.110843265689,64.6750657609281,64.7698000010935,117389.446314048,0.0,1.0
2021-12-28,68.42,68.9748,68.3413,68.85,83102,64.8171671211762,65.342752685614,64.7426112741661,65.2245243538875,87721.1870332173,0.0,1.0
2021-12-29,68.75,68.91,68.385,68.43,122340,65.1297901137221,65.2813648979868,64.7840101371183,64.8266405451928,129140.21349238,0.0,1.0
2021-12-30,68.98,69.2692,68.93,68.94,104333,65.3476788661026,65.6216502886609,65.3003117460199,65.3097851700364,110132.302552726,0.0,1.0
2021-12-31,68.66,69.185,68.65,68.96,100379,65.0445292975732,65.5418840584417,65.0350558735567,65.3287320180695,105958.521253487,0.0,1.0
2022-01-03,68.16,68.5962,67.4,68.51,340416,64.5708580967462,64.9840888523477,63.850877871489,64.9024279373251,359337.869186056,0.0,1.0
2022-01-04,67.15,68.1,66.8,68.09,433677,63.6140422710755,64.5140175526469,63.2824724304965,64.5045441286304,457782.739633277,0.0,1.0
2022-01-05,66.29,67.67,66.23,67.27,240081,62.7993278056529,64.1066603199356,62.7424872615537,63.727723359274,253425.793652642,0.0,1.0
2022-01-06,65.56,66.3,65.365,65.96,237253,62.1077678524454,62.8088012296695,61.9230360841228,62.486704813107,250440.600553439,0.0,1.0
2022-01-07,65.06,65.515,65.04,65.4,257602,61.6340966516183,62.065137444371,61.6151498035853,61.9561930681807,271920.690502405,0.0,1.0
2022-01-10,65.69,65.75,64.52,64.86,191301,62.2309223646604,62.2877629087597,61.1225317547251,61.4446281712875,201934.379445037,0.0,1.0
2022-01-11,66.22,66.26,65.33,65.85,159170,62.7330138375371,62.7709075336033,61.8898791000649,62.3824971489251,168017.392362124,0.0,1.0
2022-01-12,65.94,66.1675,65.69,66.11,158068,62.467757965074,62.6832783614503,62.2309223646604,62.6288061733552,166854.138191218,0.0,1.0
2022-01-13,64.78,65.88,64.6891,65.88,158536,61.3688407791552,62.4109174209747,61.2827273548448,62.4109174209747,167348.151759261,0.0,1.0
2022-01-14,64.72,64.78,63.93,64.51,178144,61.3120002350559,61.3688407791552,60.5635997377492,61.1130583307086,188046.053558825,0.0,1.0
2022-01-18,63.56,64.2,63.475,64.19,213661,60.2130830491371,60.8193821861958,60.1325589449965,60.8099087621792,225537.249918224,0.0,1.0
2022-01-19,63.28,64.2,63.2,63.77,157211,59.947827176674,60.8193821861958,59.8720397845416,60.4120249534845,165949.502234352,0.0,1.0
2022-01-20,62.85,64.15,62.79,63.46,375946,59.5404699439627,60.7720150661131,59.4836293998634,60.1183488089717,396842.788144568,0.0,1.0
2022-01-21,62.14,63.1,62.045,62.78,250629,58.8678568387882,59.7773055443762,58.7778593106311,59.4741559758469,264560.099455467,0.0,1.0
2022-01-24,62.11,62.23,59.89,61.43,661644,58.8394365667386,58.9531176549371,56.7363364350664,58.1952437336138,698421.182082333,0.0,1.0
2022-01-25,61.56,62.1886,60.725,61.44,268903,58.3183982458288,58.9138976795086,57.5273673404476,58.2047171576303,283849.851469197,0.0,1.0
2022-01-26,61.11,62.3867,60.73,61.87,221631,57.8920941650845,59.1015662092763,57.5321040524559,58.6120743903416,233950.258758621,0.0,1.0
2022-01-27,61.05,62.104,60.95,61.5,136109,57.8352536209852,58.8337525123287,57.7405193808198,58.2615577017296,143674.557121419,0.0,1.0
2022-01-28,62.45,62.4592,60.67,61.01,190287,59.161532983301,59.1702485333962,57.4752635083567,57.7973599249191,200864.016714277,0.0,1.0
2022-01-31,63.22,63.25,62.3591,62.45,159863,59.8909866325747,59.9194069046243,59.0754195589907,59.161532983301,168748.912453265,0.0,1.0
2022-02-01,63.41,63.51,62.88,63.45,477716,60.070981688889,60.1657159290544,59.5688902160123,60.1088753849552,504269.627503073,0.0,1.0
2022-02-02,64.04,64.189,63.1619,63.5,280526,60.6678074019311,60.8089614197776,59.8359460390386,60.1562425050379,296118.910660156,0.0,1.0
2022-02-03,63.64,63.95,63.55,63.83,139224,60.2888704412695,60.5825465857822,60.2036096251206,60.4688654975837,146962.70298564,0.0,1.0
2022-02-04,63.51,63.95,62.99,63.27,126006,60.1657159290544,60.5825465857822,59.6730978801943,59.9383537526574,133009.986442054,0.0,1.0
2022-02-07,63.46,63.89,63.3561,63.68,147956,60.1183488089717,60.525706041683,60.0199199334398,60.3267641373356,156180.067250929,0.0,1.0
2022-02-08,64.01,64.013,62.96,63.3,78771,60.6393871298815,60.6422291570864,59.6446776081446,59.966774024707,83149.4503597212,0.0,1.0
2022-02-09,64.7,64.835,64.36,64.36,125028,61.2930533870228,61.4209446112461,60.9709569704604,60.9709569704604,131977.624754989,0.0,1.0
2022-02-10,63.68,64.67,63.46,64.04,158641,60.3267641373356,61.2646331149732,60.1183488089717,60.6678074019311,167458.988136707,0.0,1.0
2022-02-11,62.9,64.13,62.7533,63.76,111527,59.5878370640454,60.75306821808,59.4488619337227,60.4025515294679,117726.177784573,0.0,1.0
2022-02-14,62.16,62.8,61.7818,62.78,268571,58.8868036868213,59.49310282388,58.5285187905157,59.4741559758469,283499.39739956,0.0,1.0
2022-02-15,63.02,63.21,62.6512,62.67,131123,59.7015181522439,59.8815132085582,59.3521382745138,59.3699483116649,138411.412569572,0.0,1.0
2022-02-16,63.04,63.1984,62.45,62.76,120792,59.720465000277,59.870524036699,59.161532983301,59.4552091278138,127506.168613467,0.0,1.0
2022-02-17,61.88,62.76,61.8,62.76,145679,58.6215478143582,59.4552091278138,58.5457604222258,59.4552091278138,153776.501237179,0.0,1.0
2022-02-18,61.36,62.135,61.1503,61.73,109089,58.128929765498,58.86312012678,57.9302720638711,58.47944645411,115152.66265874,0.0,1.0
2022-02-22,61.11,61.65,60.77,61.07,263188,57.8920941650845,58.4036590619777,57.5699977485221,57.8542004690183,277817.185782513,0.0,1.0
2022-02-23,60.62,61.609,60.6,61.39,132341,57.4278963882739,58.3648180235099,57.4089495402409,58.1573500375476,139697.114547941,0.0,1.0
2022-02-24,61.21,61.34,59.31,59.49,247225,57.9868284052499,58.1099829174649,56.186877842107,56.3573994744048,260966.889657134,0.0,1.0
2022-02-25,63.06,63.064,61.44,61.44,167484,59.73941184831,59.7432012179167,58.2047171576303,58.2047171576303,176793.522286724,0.0,1.0
2022-02-28,62.6,62.6987,61.935,62.23,114387,59.3036343435491,59.3971370385924,58.6736516464491,58.9531176549371,120745.149589283,0.0,1.0
2022-03-01,62.36,62.889,61.923,62.39,118124,59.0762721671521,59.5774162976272,58.6622835376293,59.1046924392018,124689.869041801,0.0,1.0
2022-03-02,63.18,63.52,62.545,62.6,100002,59.8530929365085,60.175189353071,59.2515305114582,59.3036343435491,105560.56587923,0.0,1.0
2022-03-03,63.31,63.61,62.82,63.5,117078,59.9762474487236,60.2604501692198,59.5120496719131,60.1562425050379,123585.727605533,0.0,1.0
2022-03-04,63.36,63.43,62.46,62.79,102185,60.0236145688063,60.0899285369221,59.1710064073176,59.4836293998634,107864.906945552,0.0,1.0
2022-03-07,62.34,63.14,62.13,63.04,121413,59.0573253191191,59.8151992404424,58.8583834147717,59.720465000277,128161.686617217,0.0,1.0
2022-03-08,61.19,62.54,61.17,62.11,222695,57.9678815572168,59.2467937994499,57.9489347091837,58.8394365667386,235073.400716737,0.0,1.0
2022-03-09,62.43,62.7301,61.91,62.18,105984,59.1425861352679,59.4268835900044,58.6499680864078,58.9057505348544,111875.072639991,0.0,1.0
2022-03-10,62.39,62.48,61.6,61.81,78817,59.1046924392018,59.1899532553506,58.356291941895,58.5552338462424,83198.0072488879,0.0,1.0
2022-03-11,61.73,62.89,61.65,62.72,144570,58.47944645411,59.5783636400288,58.4036590619777,59.4173154317476,152605.857974444,0.0,1.0
2022-03-14,61.81,62.79,61.62,61.98,154873,58.5552338462424,59.4836293998634,58.3752387899281,58.7162820545236,163481.545563229,0.0,1.0
2022-03-15,63.0,63.065,62.16,62.16,82418,59.6825713042108,59.7441485603183,58.8868036868213,58.8868036868213,86999.1672029999,0.0,1.0
2022-03-16,64.02,64.036,62.845,63.42,251766,60.648860553898,60.6640180323245,59.5357332319544,60.0804551129055,265760.299085521,0.0,1.0
2022-03-17,65.15,65.17,63.865,63.91,136237,61.7193574677672,61.7383043158003,60.5020224816416,60.5446528897161,143809.671943448,0.0,1.0
2022-03-18,65.43,65.55,64.78,64.78,74348,62.191133983791,62.3051938352055,61.5733097886287,61.5733097886287,78219.9861682514,0.218,1.0
2022-03-21,65.3,65.8702,64.99,65.43,151009,62.0675691447585,62.6095435387301,61.7729145286042,62.191133983791,158873.431582309,0.0,1.0
2022-03-22,65.44,65.57,65.1554,65.3,300188,62.2006389714088,62.3242038104413,61.930127023804,62.0675691447585,315821.558184149,0.0,1.0
2022-03-23,64.21,65.25,64.21,65.18,79791,61.0315254944096,62.0200442066691,61.0315254944096,61.953509293344,83946.4533861159,0.0,1.0
2022-03-24,64.98,65.02,64.315,64.43,107011,61.7634095409864,61.8014294914579,61.1313278643973,61.2406352220029,112584.04987156,0.0,1.0
2022-03-25,65.19,65.39,64.74,65.14,106530,61.9630142809618,62.1531140333194,61.5352898381572,61.9154893428724,112077.999764672,0.0,1.0
2022-03-28,65.64,65.68,65.02,65.23,156491,62.3907387237664,62.428758674238,61.8014294914579,62.0010342314334,164640.929889921,0.0,1.0
2022-03-29,66.24,66.62,65.87,66.05,246088,62.9610379808393,63.3222275103187,62.6093534389777,62.7804432160995,258904.072149522,0.0,1.0
2022-03-30,66.25,66.5896,66.0,66.21,302233,62.9705429684571,63.2933323479604,62.7329182780101,62.9325230179856,317973.060197842,0.0,1.0
2022-03-31,65.66,66.5,65.56,66.32,109366,62.4097486990022,63.2081676589042,62.3146988228234,63.0370778817823,115061.696444786,0.0,1.0
2022-04-01,66.34,66.38,65.5588,65.78,171248,63.0560878570181,63.0941078074896,62.3135582243093,62.5238085504168,180166.463002915,0.0,1.0
2022-04-04,65.9,66.39,65.78,66.39,138302,62.6378684018313,63.1036127951075,62.5238085504168,63.1036127951075,145504.660879129,0.0,1.0
2022-04-05,65.86,66.7,65.73,65.88,191307,62.5998484513598,63.3982674112618,62.4762836123274,62.6188584265956,201270.120163147,0.0,1.0
2022-04-06,66.73,66.83,65.56,65.56,331559,63.4267823741154,63.5218322502942,62.3146988228234,62.3146988228234,348826.335529662,0.0,1.0
2022-04-07,67.83,68.04,66.5725,66.64,172696,64.4723310120822,64.6719357520577,63.2770788191338,63.3412374855545,181689.873719701,0.0,1.0
2022-04-08,68.08,68.45,67.6701,67.89,483322,64.7099557025292,65.0616402443908,64.3203462600723,64.5293609377895,508493.034847093,0.0,1.0
2022-04-11,66.73,68.07,66.625,67.98,256255,63.4267823741154,64.7004507149114,63.3269800041277,64.6149058263505,269600.561622979,0.0,1.0
2022-04-12,66.12,67.05,65.8701,66.84,190588,62.8469781294247,63.7309419778876,62.6094484888539,63.5313372379121,200513.675200876,0.0,1.0
2022-04-13,66.59,66.7,66.0,66.12,193315,63.2937125474651,63.3982674112618,62.7329182780101,62.8469781294247,203382.695245542,0.0,1.0
2022-04-14,66.22,66.915,66.21,66.69,90538,62.9420280056035,63.6026246450462,62.9325230179856,63.3887624236439,95253.1488096674,0.0,1.0
2022-04-18,65.31,66.21,65.06,66.1,264736,62.0770741323764,62.9325230179856,61.8394494419294,62.8279681541889,278523.245524267,0.0,1.0
2022-04-19,66.0,66.1981,65.32,65.32,130911,62.7329182780101,62.9212120827203,62.0865791199943,62.0865791199943,137728.743332329,0.0,1.0
2022-04-20,66.85,67.13,66.1195,66.18,111611,63.54084222553,63.8069818788306,62.8465028800438,62.904008055132,117423.61430334,0.0,1.0
2022-04-21,65.94,67.22,65.79,67.14,156626,62.6758883523029,63.8925267673915,62.5333135380347,63.8164868664485,164782.960585201,0.0,1.0
2022-04-22,63.58,65.36,63.51,65.36,232360,60.4327112744831,62.1245990704658,60.3661763611579,62.1245990704658,244461.128558332,0.0,1.0
2022-04-25,64.05,64.1254,62.78,63.23,212410,60.8794456925235,60.9511132991623,59.6723122650527,60.1000367078573,223472.148033549,0.0,1.0
2022-04-26,62.64,63.8065,62.63,63.65,200336,59.5392424384024,60.6479992440281,59.5297374507845,60.4992461878083,210769.343479351,0.0,1.0
2022-04-27,62.5,63.1499,62.28,62.78,386202,59.406172611752,60.0239017570381,59.1970628841587,59.6723122650527,406315.100583083,0.0,1.0
2022-04-28,63.21,63.455,62.16,63.05,156908,60.0810267326215,60.3138989292596,59.0830030327441,59.9289469307354,165079.646926454,0.0,1.0
2022-04-29,61.65,63.065,61.59,62.78,167760,58.5982486642322,59.9432044121623,58.5412187385249,59.6723122650527,176496.810668557,0.0,1.0
2022-05-02,61.46,62.0308,60.4352,61.65,329822,58.4176538994925,58.9601985927211,57.4435827684121,58.5982486642322,346998.873917052,0.0,1.0
2022-05-03,61.62,62.21,61.435,61.55,226073,58.5697337013786,59.1305279708335,58.3938914304478,58.5031987880534,237846.706475159,0.0,1.0
2022-05-04,62.99,63.2,61.0,61.64,148903,59.8719170050282,60.0715217450037,57.98042446907,58.5887436766143,156657.752735933,0.0,1.0
2022-05-05,61.54,62.7,60.97,62.66,107346,58.4936938004355,59.5962723641096,57.9519095062163,59.5582524136381,112936.496411701,0.0,1.0
2022-05-06,61.14,61.28,60.476,61.07,116849,58.1134942957203,58.2465641223706,57.4823631178931,58.0469593823951,122934.405280223,0.0,1.0
2022-05-09,59.28,60.44,58.99,60.44,275149,56.3455665987946,57.4481451624687,56.069921957876,57.4481451624687,289478.546486902,0.0,1.0
2022-05-10,59.58,60.25,58.96,59.86,386580,56.630716227331,57.267550397729,56.0414069950224,56.8968558806316,406712.786529868,0.0,1.0
2022-05-11,59.0,60.6201,58.95,59.44,315775,56.0794269454939,57.6193299894667,56.0319020074045,56.4976464006806,332220.317053311,0.0,1.0
2022-05-12,59.68,59.68,58.77,58.86,158036,56.7257661035098,56.7257661035098,55.8608122302827,55.9463571188436,166266.392291464,0.0,1.0
2022-05-13,60.54,60.77,60.01,60.01,112819,57.5431950386475,57.7618097538587,57.0394306948998,57.0394306948998,118694.526006294,0.0,1.0
2022-05-16,60.93,61.3767,60.5,60.5,145307,57.9138895557448,58.3384773526355,57.505175088176,57.505175088176,152874.47584535,0.0,1.0
2022-05-17,61.91,61.95,61.28,61.58,267321,58.8453783422971,58.8833982927686,58.2465641223706,58.531713750907,281242.870319082,0.0,1.0
2022-05-18,60.28,61.58,60.0601,61.47,72629,57.2960653605826,58.531713750907,57.0870506828654,58.4271588871104,76411.4619816798,0.0,1.0
2022-05-19,60.46,60.8396,59.5824,59.85,251367,57.4671551377044,57.8279644676792,56.6329974243593,56.8873508930137,264457.998374601,0.0,1.0
2022-05-20,61.14,61.3139,59.93,60.86,210066,58.1134942957203,58.2787860303952,56.9633907939568,57.8473546424197,221006.07433179,0.0,1.0
2022-05-23,61.61,61.86,61.37,61.58,151560,58.5602287137607,58.7978534042077,58.3321090109315,58.531713750907,159453.127234898,0.0,1.0
2022-05-24,61.61,61.76,60.94,61.33,125132,58.5602287137607,58.7028035280289,57.9233945433627,58.29408906046,131648.777495099,0.0,1.0
2022-05-25,61.7,62.03,61.08,61.49,110943,58.6457736023216,58.9594381937117,58.056464370013,58.4461688623461,116720.825381507,0.0,1.0
2022-05-26,61.98,62.25,61.75,61.92,116385,58.9119132556222,59.168547921305,58.693298540411,58.854883329915,122446.240520148,0.0,1.0
2022-05-27,63.15,63.19,61.96,62.22,113390,60.0239968069142,60.0620167573858,58.8929032803865,59.1400329584514,119295.26324337,0.0,1.0
2022-05-31,62.23,62.65,61.86,62.65,193654,59.1495379460693,59.5487474260202,58.7978534042077,59.5487474260202,203739.350102579,0.0,1.0
2022-06-01,61.35,62.52,60.8177,62.52,272909,58.3130990356958,59.4251825869878,57.807148544796,59.4251825869878,287121.88902447,0.0,1.0
2022-06-02,62.01,62.0201,60.42,61.4,119770,58.9404282184759,58.9500282559699,57.4291351872329,58.3606239737852,126007.528694403,0.0,1.0
2022-06-03,61.38,61.92,61.2597,61.65,61868,58.3416139985494,58.854883329915,58.2272689975063,58.5982486642322,65090.0374489883,0.0,1.0
2022-06-06,61.25,61.84,61.1321,61.82,93965,58.218049159517,58.7788434289719,58.1059853555022,58.7598334537362,98858.6243113432,0.0,1.0
2022-06-07,62.19,62.26,61.13,61.13,94685,59.1115179955977,59.1780529089229,58.1039893081024,58.1039893081024,99616.1213528392,0.0,1.0
2022-06-08,61.77,62.3,61.59,61.92,160548,58.7123085156468,59.2160728593944,58.5412187385249,58.854883329915,168909.215302906,0.0,1.0
2022-06-09,60.29,61.64,60.28,61.55,84250,57.3055703482005,58.5887436766143,57.2960653605826,58.5031987880534,88637.6746472693,0.0,1.0
2022-06-10,59.24,59.76,59.045,59.61,181495,56.307546648323,56.8018060044528,56.1221993897744,56.6592311901846,190947.118814317,0.0,1.0
2022-06-13,57.31,58.29,57.0687,58.03,285482,54.4730840380721,55.4045728246244,54.2437286868527,55.1574431465595,300349.681111594,0.0,1.0
2022-06-14,56.83,57.38,56.39,57.38,345809,54.0168446324139,54.5396189513973,53.5986251772271,54.5396189513973,363818.464475935,0.0,1.0
2022-06-15,57.47,58.09,56.5675,57.14,135559,54.6251638399582,55.2144730722668,53.7673387074445,54.3114992485682,142618.807566875,0.0,1.0
2022-06-16,56.56,56.56,55.92,56.46,203191,53.7602099667311,53.7602099667311,53.1518907591868,53.6651600905523,213773.029664728,0.0,1.0
2022-06-17,56.57,57.26,56.4,56.4,173850,53.9588642079448,54.6170154595531,53.7967110010268,53.7967110010268,182262.815282757,0.199,1.0
2022-06-21,58.0,58.2458,57.15,57.15,165477,55.3228588308432,55.5573132911987,54.5120927962532,54.5120927962532,173484.635516507,0.0,1.0
2022-06-22,58.85,59.47,57.55,57.55,190491,56.1336248654331,56.725007149487,54.8936297537073,54.8936297537073,199709.093736138,0.0,1.0
2022-06-23,60.34,60.36,59.19,59.19,264373,57.5548500319496,57.5739268798223,56.4579312792691,56.4579312792691,277166.334568584,0.0,1.0
2022-06-24,61.32,61.33,60.39,60.71,128564,58.4896155777121,58.4991540016485,57.6025421516314,57.9077717175946,134785.370054716,0.0,1.0
2022-06-27,61.58,61.76,61.1968,61.37,138818,58.7376146000573,58.9093062309116,58.3721021948163,58.5373076973939,145535.573724025,0.0,1.0
2022-06-28,60.39,61.897,60.31,61.77,322723,57.6025421516314,59.0399826388397,57.5262347601406,58.918844654848,338339.962821381,0.0,1.0
2022-06-29,60.89,61.1788,60.31,60.56,83751,58.079463348449,58.3549330317308,57.5262347601406,57.7646953585494,87803.8138783213,0.0,1.0
2022-06-30,60.67,60.99,60.0671,60.45,605576,57.8696180218492,58.1748475878125,57.2945464427266,57.6597726952495,634880.567314759,0.0,1.0
2022-07-01,61.45,61.47,60.1,60.49,103282,58.6136150888847,58.6326919367574,57.3259278574772,57.6979263909949,108279.942985526,0.0,1.0
2022-07-05,61.38,61.38,59.97,60.93,111645,58.5468461213303,58.5468461213303,57.2019283463046,58.1176170441944,117047.638839479,0.0,1.0
2022-07-06,61.66,62.0008,61.3,61.46,121368,58.8139219915481,59.138991479299,58.4705387298394,58.6231535128211,127241.146765819,0.0,1.0
2022-07-07,62.14,62.15,61.66,61.78,90643,59.271766340493,59.2813047644294,58.8139219915481,58.9283830787843,95029.3262333904,0.0,1.0
2022-07-08,62.34,62.8406,61.88,61.94,92629,59.4625348192201,59.9400283214739,59.0237673181479,59.080997861766,97111.4312155678,0.0,1.0
2022-07-11,61.99,62.3,61.82,62.05,89909,59.1286899814477,59.4243811234747,58.9665367745298,59.1859205250658,94259.8070707931,0.0,1.0
2022-07-12,61.21,62.1755,60.9716,61.89,99729,58.3846929144123,59.3056277454671,58.1572968877696,59.0333057420842,104555.008946414,0.0,1.0
2022-07-13,60.75,61.1799,60.54,60.54,80165,57.9459254133401,58.3559822583638,57.7456185106767,57.7456185106767,84044.2829286292,0.0,1.0
2022-07-14,60.52,60.5838,59.64,60.05,82537,57.726541662804,57.7873968075179,56.887160356405,57.2782357377954,86531.0669254696,0.0,1.0
2022-07-15,61.92,61.93,61.065,61.21,344886,59.0619210138933,59.0714594378296,58.2463857673351,58.3846929144123,361575.457645147,0.0,1.0
2022-07-18,60.55,62.26,60.4,62.14,173123,57.755156934613,59.3862274277292,57.6120805755677,59.271766340493,181500.634858767,0.0,1.0
2022-07-19,61.79,61.83,61.02,61.18,112518,58.9379215027207,58.9760751984661,58.2034628596216,58.3560776426032,117962.884383004,0.0,1.0
2022-07-20,61.34,61.7717,61.05,61.75,94940,58.5086924255848,58.9204661869172,58.2320781314306,58.8997678069753,99534.2633473968,0.0,1.0
2022-07-21,62.26,62.26,61.33,61.33,96742,59.3862274277292,59.3862274277292,58.4991540016485,58.4991540016485,101423.46434331,0.0,1.0
2022-07-22,61.87,62.55,61.5171,62.35,107868,59.0142288942115,59.6628417218835,58.6776179134976,59.4720732431564,113087.865164915,0.0,1.0
2022-07-25,62.15,62.22,61.7714,62.0,93695,59.2813047644294,59.3480737319838,58.9201800341991,59.1382284053841,98229.0162664244,0.0,1.0
2022-07-26,62.47,62.82,62.08,62.08,79009,59.5865343303926,59.920379168165,59.2145357968749,59.2145357968749,82832.3426671,0.0,1.0
2022-07-27,62.97,63.19,62.19,62.56,221322,60.0634555272103,60.27330085381,59.3194584601748,59.6723801458198,232032.043738914,0.0,1.0
2022-07-28,63.3,63.6883,61.93,62.99,149975,60.3782235171099,60.7486005185584,59.0714594378296,60.082532375083,157232.47467375,0.0,1.0
2022-07-29,63.08,63.15,62.61,63.08,218777,60.1683781905101,60.2351471580646,59.7200722655016,60.1683781905101,229363.888059337,0.0,1.0
2022-08-01,62.6,63.06,62.4625,62.86,168853,59.7105338415652,60.1493013426374,59.5793805124404,59.9585328639104,177024.004307963,0.0,1.0
2022-08-02,62.52,63.26,62.47,62.58,282592,59.6342264500744,60.3400698213645,59.5865343303926,59.6914569936925,296266.974382426,0.0,1.0
2022-08-03,63.17,63.36,62.83,62.87,112313,60.2542240059373,60.435454060728,59.9299175921013,59.9680712878467,117747.964180916,0.0,1.0
2022-08-04,63.01,63.31,62.849,63.31,122713,60.1016092229557,60.3877619410462,59.9480405975804,60.3877619410462,128651.232969761,0.0,1.0
2022-08-05,63.1,63.1599,62.49,62.55,85512,60.1874550383828,60.2445901977616,59.6056111782654,59.6628417218835,89650.0308338171,0.0,1.0
2022-08-08,63.38,63.81,63.0577,63.36,130159,60.4545309086007,60.8646831378639,60.1471075051321,60.435454060728,136457.554066082,0.0,1.0
2022-08-09,62.95,63.59,62.82,63.26,282265,60.0443786793376,60.6548378112641,59.920379168165,60.3400698213645,295924.150450315,0.0,1.0
2022-08-10,63.81,63.8621,63.4,63.62,74916,60.8646831378639,60.9143783265722,60.4736077564734,60.6834530830732,78541.2773639517,0.0,1.0
2022-08-11,63.38,64.3699,63.2416,63.81,132951,60.4545309086007,61.3987394940602,60.3225191213216,60.8646831378639,139384.662379395,0.0,1.0
2022-08-12,64.18,64.21,63.51,63.6,164034,61.2176048235089,61.2462200953179,60.5785304197733,60.6643762352005,171971.806972055,0.0,1.0
2022-08-15,64.58,64.62,63.99,64.1,104502,61.599141780963,61.6372954767084,61.0363747687182,61.1412974320181,109558.980285756,0.0,1.0
2022-08-16,64.27,64.49,64.0,64.45,127312,61.303450638936,61.5132959655358,61.0459131926545,61.4751422697904,133472.784235136,0.0,1.0
2022-08-17,63.76,64.11,63.6612,63.88,103037,60.8169910181821,61.1508358559544,60.7227513896909,60.9314521054183,108023.08713425,0.0,1.0
2022-08-18,63.45,63.76,63.0888,63.76,74640,60.5212998761552,60.8169910181821,60.1767720035741,60.8169910181821,78251.9213845554,0.0,1.0
2022-08-19,63.5,63.76,63.27,63.27,108480,60.5689919958369,60.8169910181821,60.3496082453008,60.3496082453008,113729.480597489,0.0,1.0
2022-08-22,62.63,63.295,62.41,63.0,270200,59.7391491133743,60.3734543051417,59.5293037867745,60.0920707990193,283275.310264026,0.0,1.0
2022-08-23,61.88,62.51,61.68,62.51,250804,59.0237673181479,59.6246880261381,58.8329988394208,59.6246880261381,262940.71397283,0.0,1.0
2022-08-24,62.13,62.35,61.77,61.91,142047,59.2622279165567,59.4720732431564,58.918844654848,59.0523825899569,148920.829004715,0.0,1.0
2022-08-25,62.78,62.78,62.01,62.39,67315,59.8822254724196,59.8822254724196,59.1477668293204,59.5102269389018,70572.4556270277,0.0,1.0
2022-08-26,60.96,62.8,60.9,62.8,85918,58.1462323160035,59.9013023202923,58.0890017723853,59.9013023202923,90075.6776730738,0.0,1.0
2022-08-29,60.48,60.86,60.22,60.54,111328,57.6883879670585,58.0508480766399,57.4403889447134,57.7456185106767,116715.298819665,0.0,1.0
2022-08-30,60.04,60.6,59.86,60.6,123912,57.268697313859,57.8028490542948,57.0970056830047,57.8028490542948,129908.254054167,0.0,1.0
2022-08-31,59.73,60.55,59.6798,60.31,132426,56.9730061718321,57.755156934613,56.9251232836716,57.5262347601406,138834.256983804,0.0,1.0
2022-09-01,60.55,60.56,59.39,59.46,828829,57.755156934613,57.7646953585494,56.6486997579961,56.7154687255506,868937.054518217,0.0,1.0
2022-09-02,59.64,60.91,59.4,60.91,124115,56.887160356405,58.0985401963217,56.6582381819325,58.0985401963217,130121.077473795,0.0,1.0
2022-09-06,59.57,60.24,59.46,59.85,152030,56.8203913888505,57.4594657925861,56.7154687255506,57.0874672590684,159386.918650777,0.0,1.0
2022-09-07,60.7,60.7999,59.485,59.56,104361,57.8982332936583,57.9935221487825,56.7393147853915,56.8108529649141,109411.157122369,0.0,1.0
2022-09-08,61.86,61.86,60.475,60.5,102508,59.0046904702752,59.0046904702752,57.6836187550904,57.7074648149312,107468.488173741,0.0,1.0
2022-09-09,62.44,62.5527,61.96,62.09,75444,59.5579190585836,59.6654170963463,59.1000747096387,59.2240742208113,79094.8279332315,0.0,1.0
2022-09-12,62.86,63.0877,62.4882,62.69,321687,59.9585328639104,60.1757227769411,59.6038942619568,59.7963796569924,337253.829507415,0.0,1.0
2022-09-13,60.73,61.87,60.55,61.78,90064,57.9268485654673,59.0142288942115,57.755156934613,58.9283830787843,94422.3077113961,0.0,1.0
2022-09-14,60.79,61.1982,60.37,60.97,120741,57.9840791090855,58.3734375741674,57.5834653037587,58.1557707399398,126583.805464799,0.0,1.0
2022-09-15,61.12,61.6782,60.91,60.91,67560,58.2988470989851,58.8312819231123,58.0985401963217,58.0985401963217,70829.3114783034,0.0,1.0
2022-09-16,60.57,60.64,60.09,60.64,113208,57.9859867938727,58.053000481764,57.5264643626187,58.053000481764,118252.856235337,0.222,1.0
2022-09-19,60.25,60.25,59.32,60.04,106886,57.67963850637,57.67963850637,56.7893137958153,57.4785974426964,111649.130729014,0.0,1.0
2022-09-20,59.56,59.86,59.14,59.86,281671,57.0190750114423,57.3062765309761,56.616992884095,57.3062765309761,294223.025481094,0.0,1.0
2022-09-21,58.51,60.09,58.49,59.79,152635,56.013869693074,57.5264643626187,55.9947229251051,57.2392628430849,159436.830537424,0.0,1.0
2022-09-22,58.61,58.96,58.05,58.37,168094,56.1096035329186,56.4446719723747,55.5734940297889,55.8798423172916,175584.725602632,0.0,1.0
2022-09-23,58.18,58.27,57.455,58.2,168789,55.6979480215869,55.784108477447,55.0038776827135,55.7170947895558,176310.696691986,0.0,1.0
2022-09-26,57.62,58.1299,57.3965,57.9,227933,55.1618385184571,55.6499853678247,54.9478733864044,55.429893270022,238090.314114631,0.0,1.0
2022-09-27,57.55,58.45,57.29,58.02,154150,55.0948248305659,55.9564293891673,54.8459168469699,55.5447738778355,161019.343055943,0.0,1.0
2022-09-28,58.91,59.18,58.012,58.25,268172,56.3968050524524,56.6552864200328,55.5371151706479,55.7649617094781,280122.473344135,0.0,1.0
2022-09-29,58.39,58.8899,57.9,58.62,130133,55.8989890852605,56.3775625506436,55.429893270022,56.1191769169031,135932.080245858,0.0,1.0
2022-09-30,57.65,58.9096,57.57,58.32,597493,55.1905586704105,56.396422117093,55.1139715985348,55.8319753973693,624118.912361497,0.0,1.0
2022-10-03,58.75,59.0,57.845,58.15,238743,56.2436309087011,56.4829655083126,55.3772396581074,55.6692278696335,249382.037101557,0.0,1.0
2022-10-04,60.25,60.25,59.25,59.41,191011,57.67963850637,57.67963850637,56.722300107924,56.8754742516754,199522.969422373,0.0,1.0
2022-10-05,60.37,60.62,59.5,59.74,100407,57.7945191141835,58.033853713795,56.9616347075355,57.1913959231626,104881.408875888,0.0,1.0
2022-10-06,59.7,60.33,59.5,60.08,95538,57.1531023872247,57.7562255782457,56.9616347075355,57.5168909786342,99795.4329995377,0.0,1.0
2022-10-07,58.31,59.19,57.97,59.19,128588,55.8224020133848,56.6648598040173,55.4969069579132,56.6648598040173,134318.230845784,0.0,1.0
2022-10-10,57.8,58.39,57.58,58.39,122380,55.3341594301774,55.8989890852605,55.1235449825193,55.8989890852605,127833.58548937,0.0,1.0
2022-10-11,58.11,58.69,57.48,57.73,149226,55.6309343336956,56.1861906047943,55.0278111426747,55.2671457422862,155875.916230076,0.0,1.0
2022-10-12,57.86,58.47,57.85,58.18,183304,55.3915997340841,55.9755761571362,55.3820263500997,55.6979480215869,191472.524550935,0.0,1.0
2022-10-13,59.14,59.38,56.83,56.99,201305,56.616992884095,56.846754099722,54.4055411836848,54.5587153274361,210275.698046557,0.0,1.0
2022-10-14,58.56,59.75,58.44,59.5,137485,56.0617366129963,57.200969307147,55.9468560051828,56.9616347075355,143611.705352231,0.0,1.0
2022-10-17,59.64,59.75,58.8976,59.01,174817,57.095662083318,57.200969307147,56.3849340563117,56.492538892297,182607.320759071,0.0,1.0
2022-10-18,60.0,60.6,59.7264,60.35,97239,57.4403039067585,58.0147069458261,57.1783761209437,57.7753723462146,101572.234183697,0.0,1.0
2022-10-19,58.95,59.75,58.495,59.75,77951,56.4350985883903,57.200969307147,55.9995096170973,57.200969307147,81424.7084693729,0.0,1.0
2022-10-20,58.52,59.34,58.42,58.87,84483,56.0234430770585,56.8084605637842,55.9277092372139,56.3585115165146,88247.7921465797,0.0,1.0
2022-10-21,59.77,59.8435,58.1,58.47,79255,57.220116075116,57.2904804474017,55.6213609497112,55.9755761571362,82786.8182542899,0.0,1.0
2022-10-24,60.72,60.9,60.11,60.11,136629,58.1295875536396,58.3019084653599,57.5456111305876,57.5456111305876,142717.5596652,0.0,1.0
2022-10-25,61.4,61.42,60.54,60.64,297525,58.7805776645829,58.7997244325518,57.9572666419194,58.053000481764,310783.522820107,0.0,1.0
2022-10-26,62.09,62.72,61.42,61.42,103286,59.4411411595106,60.0442643505316,58.7997244325518,58.7997244325518,107888.704942434,0.0,1.0
2022-10-27,61.65,62.36,61.6287,62.36,194163,59.0199122641944,59.699622527091,58.9995209563075,59.699622527091,202815.431111068,0.0,1.0
2022-10-28,62.75,62.7779,61.61,61.68,178101,60.072984502485,60.0996942438016,58.9816187282565,59.0486324161478,186037.664726608,0.0,1.0
2022-10-31,62.68,62.92,62.3,62.4,124456,60.0059708145937,60.2357320302208,59.6421822231843,59.7379160630289,130002.097692965,0.0,1.0
2022-11-01,62.76,63.07,62.14,62.89,316978,60.0825578864694,60.3793327899877,59.4890080794329,60.2070118782674,331103.401382983,0.0,1.0
2022-11-02,61.6,63.3,61.6,62.7,124487,58.9720453442721,60.5995206216302,58.9720453442721,60.0251175825627,130034.479137238,0.0,1.0
2022-11-03,61.4,61.66,60.75,61.12,193130,58.7805776645829,59.0294856481788,58.158307705593,58.512522913018,201736.397822863,0.0,1.0
2022-11-04,61.63,61.96,60.7613,61.96,114178,59.0007654962255,59.3166871677126,58.1691256294954,59.3166871677126,119266.082072277,0.0,1.0
2022-11-07,62.19,62.395,61.51,61.79,112506,59.5368749993552,59.7331293710366,58.885884888412,59.1539396399768,117519.573206954,0.0,1.0
2022-11-08,62.52,63.0,61.81,62.29,333698,59.8527966708424,60.3123191020965,59.1730864079457,59.6326088391998,348568.490036213,0.0,1.0
2022-11-09,61.77,62.705,61.6501,62.25,99990,59.1347928720079,60.0299042745549,59.0200079980342,59.594315303262,104445.826222276,0.0,1.0
2022-11-10,63.52,63.68,62.605,63.2,128632,60.8101350692884,60.9633092130397,59.9341704347103,60.5037867817856,134364.191605398,0.0,1.0
2022-11-11,62.96,63.52,62.27,63.52,116101,60.2740255661586,60.8101350692884,59.6134620712309,60.8101350692884,121274.776179942,0.0,1.0
2022-11-14,62.99,63.74,62.95,63.09,132610,60.302745718112,61.0207495169465,60.2644521821742,60.3984795579566,138519.46209957,0.0,1.0
2022-11-15,62.97,63.74,62.503,63.54,367843,60.2835989501431,61.0207495169465,59.8365219180688,60.8292818372573,384235.084059211,0.0,1.0
2022-11-16,62.81,63.45,62.7,62.95,129483,60.1304248063917,60.7431213813971,60.0251175825627,60.2644521821742,135253.114478837,0.0,1.0
2022-11-17,62.68,62.8865,62.16,62.32,112454,60.0059708145937,60.2036611938728,59.5081548474018,59.6613289911532,117465.255945592,0.0,1.0
2022-11-18,63.37,63.5,62.9622,63.11,129527,60.6665343095215,60.7909883013194,60.2761317106352,60.4176263259255,135299.075238451,0.0,1.0
2022-11-21,63.37,63.5899,63.18,63.25,91663,60.6665343095215,60.8770530233397,60.4846400138167,60.5516537017079,95747.752465371,0.0,1.0
2022-11-22,63.89,63.9354,63.39,63.53,99426,61.1643502767134,61.2078134400028,60.6856810774904,60.8197084532728,103856.692849045,0.0,1.0
2022-11-23,64.2,64.27,63.78,63.92,127253,61.4611251802316,61.5281388681228,61.0590430528843,61.1930704286668,132923.739616594,0.0,1.0
2022-11-25,64.56,64.57,64.2,64.2,35234,61.8057670036722,61.8153403876566,61.4611251802316,61.4611251802316,36804.1228234389,0.0,1.0
2022-11-28,64.02,64.7,63.8835,64.3,204518,61.2888042685113,61.9397943794546,61.1581275771235,61.5568590200762,213631.87806108,0.0,1.0
2022-11-29,63.8,63.975,63.55,63.94,158732,61.0781898208532,61.2457240405813,60.8388552212417,61.2122171966357,165805.529432086,0.0,1.0
2022-11-30,65.57,65.57,63.7,64.04,206852,62.7726787861026,62.7726787861026,60.9824559810086,61.3079510364803,216069.887446046,0.0,1.0
2022-12-01,65.78,66.05,65.4527,65.76,338612,62.9737198497763,63.2322012173567,62.6603829919649,62.9545730818073,353701.471234895,0.0,1.0
2022-12-02,66.02,66.07,65.14,65.14,122753,63.2034810654033,63.2513479853256,62.3610232747708,62.3610232747708,128223.207383368,0.0,1.0
2022-12-05,65.21,65.65,65.07,65.65,253543,62.4280369626621,62.8492658579783,62.2940095868796,62.8492658579783,264841.565335278,0.0,1.0
2022-12-06,64.56,65.2207,64.28,65.17,321357,61.8057670036722,62.4382804835254,61.5377122521073,62.3897434267242,335677.541527271,0.0,1.0
2022-12-07,65.1,65.21,64.55,64.55,149656,62.322729738833,62.4280369626621,61.7961936196877,61.7961936196877,156325.078199029,0.0,1.0
2022-12-08,65.69,65.77,65.0367,65.25,116507,62.8875593939161,62.9641464657918,62.2621302182114,62.4663304985999,121698.868643651,0.0,1.0
2022-12-09,64.84,65.75,64.79,65.54,144871,62.073821755237,62.9449996978229,62.0259548353148,62.7439586341492,151326.845591032,0.0,1.0
2022-12-12,65.57,65.57,64.83,64.84,155328,62.7726787861026,62.7726787861026,62.0642483712526,62.073821755237,162249.83793833,0.0,1.0
2022-12-13,65.89,66.8,65.615,66.8,168002,63.0790270736053,63.9502050161912,62.8157590140327,63.9502050161912,175488.625832531,0.0,1.0
2022-12-14,65.94,66.46,65.4,65.75,121645,63.1268939935276,63.6247099607195,62.6099312583668,62.9449996978229,127065.831891276,0.0,1.0
2022-12-15,64.7,65.35,64.475,65.34,125585,61.9397943794546,62.5620643384445,61.7243932398043,62.55249095446,131181.409002145,0.0,1.0
2022-12-16,63.67,64.04,63.24,63.87,127838,61.1394594783538,61.4947539656632,60.726549668778,61.3315105525751,133129.16943405,0.194,1.0
2022-12-19,63.32,63.67,63.0431,63.65,238210,60.8033700984665,61.1394594783538,60.5374753862071,61.1202543709316,248069.427329003,0.0,1.0
2022-12-20,63.39,63.59,62.955,63.21,176946,60.8705879744439,61.0626390486653,60.4528768880126,60.6977420076448,184269.732119381,0.0,1.0
2022-12-21,64.25,64.43,63.54,63.77,131143,61.6964075935956,61.8692535603948,61.0146262801099,61.2354850154644,136570.962210686,0.0,1.0
2022-12-22,64.15,64.15,63.28,63.83,108395,61.6003820564849,61.6003820564849,60.7649598836222,61.2931003377308,112881.430566841,0.0,1.0
2022-12-23,64.07,64.1125,63.63,64.0,101633,61.5235616267964,61.5643724800684,61.1010492635095,61.4563437508189,105839.553787534,0.0,1.0
2022-12-27,63.77,64.09,63.62,64.08,110514,61.2354850154644,61.5427667342185,61.0914467097984,61.5331641805075,115088.135224539,0.0,1.0
2022-12-28,63.39,64.27,63.36,63.91,197755,60.8705879744439,61.7156127010177,60.8417803133107,61.3699207674193,205940.009241623,0.0,1.0
2022-12-29,64.18,64.51,63.62,63.63,145917,61.6291897176181,61.9460739900833,61.0914467097984,61.1010492635095,151956.452825516,0.0,1.0
2022-12-30,63.98,64.015,63.33,63.88,137945,61.4371386433968,61.4707475813855,60.8129726521775,61.3411131062862,143654.494575792,0.0,1.0
2023-01-03,63.76,64.23,63.27,64.2,269911,61.2258824617534,61.6772024861734,60.7553573299112,61.6483948250402,281082.52046429,0.0,1.0
2023-01-04,64.03,64.29,63.6619,64.07,148040,61.4851514119521,61.7348178084398,61.1316814098478,61.5235616267964,154167.323041793,0.0,1.0
2023-01-05,63.41,63.78,63.12,63.67,172709,60.8897930818661,61.2450875691755,60.6113190242452,61.1394594783538,179857.364193631,0.0,1.0
2023-01-06,63.96,64.13,63.0,63.79,208692,61.4179335359747,61.5811769490628,60.4960883797124,61.2546901228866,217329.687788692,0.0,1.0
2023-01-09,62.98,64.13,62.88,64.13,171769,60.4768832722903,61.5811769490628,60.3808577351796,61.5811769490628,178878.457927356,0.0,1.0
2023-01-10,63.61,63.6111,62.88,62.89,125573,61.0818441560874,61.0829004369956,60.3808577351796,60.3904602888907,130770.421888186,0.0,1.0
2023-01-11,63.99,64.0,63.4,63.68,107192,61.4467411971079,61.4563437508189,60.880190528155,61.1490620320648,111628.638823939,0.0,1.0
2023-01-12,63.97,64.1381,63.26,64.02,165352,61.4275360896857,61.5889550175688,60.7457547762001,61.4755488582411,172195.860575565,0.0,1.0
2023-01-13,64.29,64.4,63.63,63.63,202467,61.7348178084398,61.8404458992616,61.1010492635095,61.1010492635095,210847.037248735,0.0,1.0
2023-01-17,63.95,64.32,63.9,64.23,386055,61.4083309822636,61.763625469573,61.3603182137083,61.6772024861734,402033.679390027,0.0,1.0
2023-01-18,63.09,64.1876,63.08,64.09,165951,60.582511363112,61.6364876584385,60.5729088094009,61.5427667342185,172819.652972904,0.0,1.0
2023-01-19,63.21,63.4366,62.8,62.91,262877,60.6977420076448,60.9153358747375,60.3040373054911,60.4096653963128,273757.38570155,0.0,1.0
2023-01-20,63.63,63.63,62.93,63.36,158985,61.1010492635095,61.1010492635095,60.4288705037349,60.8417803133107,165565.332706022,0.0,1.0
2023-01-23,63.83,64.15,63.49,63.7,336688,61.2931003377308,61.6003820564849,60.9666135115546,61.168267139487,350623.396786648,0.0,1.0
2023-01-24,63.48,63.778,63.14,63.64,182587,60.9570109578435,61.2431670584333,60.6305241316673,61.1106518172206,190144.211106673,0.0,1.0
2023-01-25,63.51,63.51,62.865,63.15,110665,60.9858186189767,60.9858186189767,60.366453904613,60.6401266853784,115245.38506093,0.0,1.0
2023-01-26,63.61,63.6682,63.19,63.65,126300,61.0818441560874,61.1377310186858,60.6785369002226,61.1202543709316,131527.512160082,0.0,1.0
2023-01-27,63.31,63.65,63.1735,63.43,220892,60.7937675447554,61.1202543709316,60.6626926865994,60.9089981892882,230034.641457362,0.0,1.0
2023-01-30,62.68,63.49,62.57,63.09,239770,60.1888066609583,60.9666135115546,60.0831785701366,60.582511363112,249693.995175161,0.0,1.0
2023-01-31,63.51,63.51,62.78,62.78,207320,60.9858186189767,60.9858186189767,60.284832198069,60.284832198069,215900.901195789,0.0,1.0
2023-02-01,63.88,64.22,63.03,63.39,297751,61.3411131062862,61.6675999324624,60.5248960408456,60.8705879744439,310074.808180336,0.0,1.0
2023-02-02,63.68,63.71,63.2221,63.7,312255,61.1490620320648,61.177869693198,60.7093610976352,61.168267139487,325179.123591024,0.0,1.0
2023-02-03,63.4,63.83,63.2368,63.55,125245,60.880190528155,61.2931003377308,60.7234768515904,61.024228833821,130428.846084635,0.0,1.0
2023-02-06,62.94,63.3999,62.84,63.3,130393,60.438473057446,60.8800945026179,60.3424475203353,60.7841649910444,135789.919976956,0.0,1.0
2023-02-07,63.34,63.5,62.45,62.69,137293,60.8225752058886,60.9762160652657,59.9679479256038,60.1984092146694,142975.508527269,0.0,1.0
2023-02-08,63.02,63.432,62.995,63.11,107130,60.5152934871345,60.9109187000304,60.4912871028569,60.6017164705341,111564.072665951,0.0,1.0
2023-02-09,62.44,63.46,62.37,63.28,102075,59.9583453718927,60.9378058504214,59.8911274959153,60.7649598836222,106299.848010612,0.0,1.0
2023-02-10,62.9,63.0,62.41,62.46,132803,60.4000628426017,60.4960883797124,59.9295377107595,59.9775504793149,138299.669021341,0.0,1.0
2023-02-13,63.42,63.43,62.9,62.9,90889,60.8993956355771,60.9089981892882,60.4000628426017,60.4000628426017,94650.8634419452,0.0,1.0
2023-02-14,63.17,63.6801,62.7857,63.41,99420,60.6593317928005,61.149158057602,60.2903056536843,60.8897930818661,103534.958503209,0.0,1.0
2023-02-15,62.94,63.03,62.7,62.9,88270,60.438473057446,60.5248960408456,60.2080117683804,60.4000628426017,91923.463961761,0.0,1.0
2023-02-16,62.39,62.94,62.245,62.47,118845,59.9103326033374,60.438473057446,59.771095574527,59.9871530330259,123763.952356808,0.0,1.0
2023-02-17,62.95,62.99,62.0468,62.17,73448,60.4480756111571,60.4864858260013,59.5807729599736,59.699076421694,76487.9866439721,0.0,1.0
2023-02-21,61.9,62.59,61.88,62.5,150756,59.4398074714952,60.1023836775587,59.4206023640731,60.0159606941591,156995.73731754,0.0,1.0
2023-02-22,61.77,62.2,61.65,62.09,118970,59.3149742732513,59.7278840828272,59.1997436287186,59.6222559920054,123894.12606243,0.0,1.0
2023-02-23,61.97,62.202,61.49,61.87,78767,59.5070253474726,59.7298045935694,59.0461027693415,59.410999810362,82027.1381655833,0.0,1.0
2023-02-24,61.11,61.48,60.97,61.46,119220,58.681205728321,59.0365002156304,58.5467699763661,59.0172951082083,124154.473473673,0.0,1.0
2023-02-27,61.04,61.69,60.88,61.53,125600,58.6139878523436,59.2381538435628,58.4603469929665,59.0845129841858,130798.539408601,0.0,1.0
2023-02-28,60.63,60.94,60.56,60.94,205141,58.2202831501899,58.5179623152329,58.1530652742124,58.5179623152329,213631.713159393,0.0,1.0
2023-03-01,60.61,60.69,60.31,60.37,148390,58.2010780427677,58.2778984724563,57.9130014314358,57.9706167537022,154531.809417534,0.0,1.0
2023-03-02,60.89,61.06,60.34,60.45,80287,58.4699495466776,58.6331929597657,57.941809092569,58.0474371833907,83610.050425942,0.0,1.0
2023-03-03,61.66,61.67,60.97,61.13,124861,59.2093461824296,59.2189487361407,58.5467699763661,58.7004108357432,130028.952460966,0.0,1.0
2023-03-06,61.49,61.799,61.33,61.67,210111,59.0461027693415,59.3428216790134,58.8924619099645,59.2189487361407,218807.419694908,0.0,1.0
2023-03-07,60.51,61.6195,60.445,61.57,209217,58.1050525056571,59.1704558398998,58.0426359065352,59.12292319903,217876.417352303,0.0,1.0
2023-03-08,60.17,60.54,59.95,60.5,167662,57.7785656794809,58.1338601667903,57.5673094978374,58.095449951946,174601.470655452,0.0,1.0
2023-03-09,59.51,60.4727,59.31,60.3,120441,57.1447971345506,58.0692349803148,56.9527460603292,57.9033988777247,125426.010230185,0.0,1.0
2023-03-10,58.86,59.7,58.57,59.43,429974,56.5206311433313,57.3272456550608,56.2421570857104,57.067976704862,447770.471207593,0.0,1.0
2023-03-13,59.5,60.25,58.73,58.73,250477,57.1351945808395,57.8553861091694,56.3957979450874,56.3957979450874,260844.154103886,0.0,1.0
2023-03-14,60.12,60.25,59.5,60.04,177108,57.7305529109255,57.8553861091694,57.1351945808395,57.653732481237,184438.437241867,0.0,1.0
2023-03-15,60.01,60.06,59.29,59.46,245337,57.6249248201038,57.6729375886592,56.9335409529071,57.0967843659952,255491.411328725,0.0,1.0
2023-03-16,60.56,60.61,59.39,59.59,163866,58.1530652742124,58.2010780427677,57.0295664900178,57.2216175642391,170648.355563135,0.0,1.0
2023-03-17,59.54,60.33,59.3379,60.33,180689,57.3963840417805,58.157941707098,57.2015602390454,58.157941707098,187437.296610337,0.232,1.0
2023-03-20,60.21,60.3,59.62,59.67,139796,58.0422620617333,58.1290217957568,57.4735038053569,57.5217036575922,145017.042083019,0.0,1.0
2023-03-21,60.67,60.71,60.18,60.5,119477,58.485700702298,58.5242605840862,58.0133421503921,58.321821204698,123939.176635618,0.0,1.0
2023-03-22,59.67,60.83,59.67,60.75,242169,57.5217036575922,58.6399402294509,57.5217036575922,58.5628204658744,251213.425736091,0.0,1.0
2023-03-23,59.57,60.3,59.22,59.96,108174,57.4253039531216,58.1290217957568,57.0879049874746,57.8012628005569,112214.036955911,0.0,1.0
2023-03-24,60.34,60.37,59.2727,59.38,124110,58.1675816775451,58.1965015888862,57.1387076317306,57.2421445146275,128745.207966776,0.0,1.0
2023-03-27,60.6,61.0,60.54,60.72,121033,58.4182209091686,58.8038197270509,58.3603810864862,58.5339005545332,125553.289467753,0.0,1.0
2023-03-28,60.27,60.78,60.1402,60.54,152154,58.1001018844157,58.5917403772156,57.9749750680128,58.3603810864862,157836.583458036,0.0,1.0
2023-03-29,60.51,60.66,60.25,60.66,102186,58.331461175145,58.4760607318509,58.0808219435215,58.4760607318509,106002.399655894,0.0,1.0
2023-03-30,60.77,60.83,60.375,60.83,97320,58.5821004067685,58.6399402294509,58.2013215741098,58.6399402294509,100954.666338947,0.0,1.0
2023-03-31,61.47,61.47,60.91,60.91,320795,59.2568983380626,59.2568983380626,58.7170599930273,58.7170599930273,332775.916442688,0.0,1.0
2023-04-03,62.03,62.11,61.35,61.55,192440,59.7967366830978,59.8738564466742,59.1412186926979,59.334018101639,199627.168005209,0.0,1.0
2023-04-04,62.05,62.35,61.89,62.16,123799,59.8160166239919,60.1052157374036,59.661777096839,59.9220562989095,128422.592869865,0.0,1.0
2023-04-05,62.98,63.04,62.26,62.29,132480,60.7125338755682,60.7703736982506,60.0184560033801,60.0473759147213,137427.807198764,0.0,1.0
2023-04-06,63.21,63.34,62.91,63.12,133980,60.9342531958506,61.0595728116623,60.6450540824388,60.847493461827,138983.828566503,0.0,1.0
2023-04-10,63.2,63.2,62.6578,63.08,173010,60.9246132254035,60.9246132254035,60.401934027764,60.8089335800388,179471.504555088,0.0,1.0
2023-04-11,63.44,63.5725,63.2692,63.29,121876,61.1559725161329,61.2837021245564,60.9913218208971,61.011372959427,126427.773476423,0.0,1.0
2023-04-12,63.34,63.86,63.27,63.65,156776,61.0595728116623,61.5608512749093,60.9920930185329,61.3584118955211,162631.203965832,0.0,1.0
2023-04-13,64.26,64.31,63.53,63.53,105392,61.9464500927916,61.9946499450269,61.2427322501564,61.2427322501564,109328.135992543,0.0,1.0
2023-04-14,63.73,64.2083,63.4719,64.1,94352,61.4355316590975,61.8966114455803,61.186724021859,61.7922105656387,97875.8187259795,0.0,1.0
2023-04-17,63.83,63.85,63.5032,63.75,91536,61.5319313635681,61.5512113044622,61.2168971293583,61.4548115999917,94954.6479449429,0.0,1.0
2023-04-18,63.39,63.98,63.31,63.98,164238,61.1077726638976,61.676530920274,61.0306529003211,61.676530920274,170371.891596547,0.0,1.0
2023-04-19,63.61,63.67,63.19,63.34,79726,61.3198520137329,61.3776918364152,60.9149732549564,61.0595728116623,82703.5730429395,0.0,1.0
2023-04-20,63.36,63.42,63.1195,63.31,83910,61.0788527525564,61.1366925752388,60.8470114633047,61.0306529003211,87043.8353113546,0.0,1.0
2023-04-21,63.82,63.94,63.53,63.62,101547,61.5222913931211,61.6379710384858,61.2427322501564,61.3294919841799,105339.534553237,0.0,1.0
2023-04-24,64.12,64.1299,63.77,63.89,93206,61.8114905065328,61.8210340772754,61.4740915408858,61.5897711862505,96687.0184010263,0.0,1.0
2023-04-25,63.37,64.1876,63.29,63.97,161497,61.0884927230035,61.8766567067549,61.011372959427,61.6668909498269,167528.521883897,0.0,1.0
2023-04-26,62.53,62.97,62.15,62.95,266820,60.2787352054507,60.7028939051212,59.9124163284625,60.6836139642271,276785.080893524,0.0,1.0
2023-04-27,62.8,62.8849,62.01,62.64,85910,60.5390144075212,60.6208577566167,59.7774567422037,60.3847748803683,89118.5304683408,0.0,1.0
2023-04-28,63.35,63.52,62.66,62.74,281197,61.0692127821094,61.2330922797093,60.4040548212624,60.4811745848389,291699.027029519,0.0,1.0
2023-05-01,63.75,63.9689,63.37,63.43,98517,61.4548115999917,61.6658305530778,61.0884927230035,61.1463325456858,102196.371390403,0.0,1.0
2023-05-02,63.31,63.91,62.9,63.59,114434,61.0306529003211,61.6090511271446,60.6354141119918,61.3005720728388,118707.832797278,0.0,1.0
2023-05-03,63.4,64.0,63.32,63.53,132291,61.1174126343447,61.6958108611681,61.0402928707682,61.2427322501564,137231.748506428,0.0,1.0
2023-05-04,62.94,63.1421,62.65,63.13,131884,60.67397399378,60.868797796515,60.3944148508153,60.8571334322741,136809.548041982,0.0,1.0
2023-05-05,63.55,63.77,63.18,63.37,141633,61.2620121910505,61.4740915408858,60.9053332845094,61.0884927230035,146922.649584711,0.0,1.0
2023-05-08,63.3926,63.54,63.2,63.54,73510,61.1102790562138,61.2523722206035,60.9246132254035,61.2523722206035,76255.4204950266,0.0,1.0
2023-05-09,63.08,63.39,63.05,63.23,310192,60.8089335800388,61.1077726638976,60.7800136686976,60.9535331367447,321776.920067927,0.0,1.0
2023-05-10,63.28,63.44,62.9194,63.27,158857,61.00173298898,61.1559725161329,60.6541156546591,60.9920930185329,164789.924276676,0.0,1.0
2023-05-11,63.03,63.105,62.695,63.09,147330,60.7607337278035,60.8330335061565,60.4377947178271,60.8185735504859,152832.418739386,0.0,1.0
2023-05-12,62.91,63.23,62.64,63.1,60590,60.6450540824388,60.9535331367447,60.3847748803683,60.8282135209329,62852.889780896,0.0,1.0
2023-05-15,62.96,63.0,62.69,62.94,124395,60.6932539346741,60.7318138164624,60.4329747326036,60.67397399378,129040.852026647,0.0,1.0
2023-05-16,62.24,62.65,62.23,62.65,134725,59.999176062486,60.3944148508153,59.9895360920389,60.3944148508153,139756.652512481,0.0,1.0
2023-05-17,62.36,62.4878,61.72,62.38,180251,60.1148557078507,60.2380545301641,59.497897599239,60.1341356487448,186982.938370957,0.0,1.0
2023-05-18,62.21,62.31,61.7344,62.22,101420,59.9702561511448,60.0666558556154,59.5117791566828,59.9798961215919,105207.791410769,0.0,1.0
2023-05-19,62.49,62.8842,62.26,62.26,70678,60.2401753236624,60.6201829586854,60.0184560033801,60.0184560033801,73317.6521527342,0.0,1.0
2023-05-22,62.69,62.99,62.49,62.56,97552,60.4329747326036,60.7221738460153,60.2401753236624,60.3076551167918,101195.330977157,0.0,1.0
2023-05-23,61.94,62.5549,61.86,62.43,250998,59.7099769490743,60.3027387318638,59.6328571854978,60.1823355009801,260372.167506607,0.0,1.0
2023-05-24,61.48,61.7,61.3603,61.67,150534,59.2665383085096,59.4786176583449,59.1511478622583,59.4496977470037,156156.080380878,0.0,1.0
2023-05-25,60.81,61.41,60.42,61.41,178451,58.6206602885568,59.1990585153802,58.2447014411215,59.1990585153802,185115.712729669,0.0,1.0
2023-05-26,60.78,61.3,60.6329,60.87,106717,58.5917403772156,59.0930188404626,58.4499364119394,58.6785001112391,110702.621534046,0.0,1.0
2023-05-30,60.33,60.9061,60.23,60.57,289999,58.157941707098,58.713300404553,58.0615420026274,58.3893009978274,300829.760415416,0.0,1.0
2023-05-31,60.81,60.94,60.05,60.21,177694,58.6206602885568,58.7459799043685,57.8880225345804,58.0422620617333,184330.44061275,0.0,1.0
2023-06-01,61.35,61.45,60.56,60.96,337560,59.1412186926979,59.2376183971684,58.3796610273803,58.7652598452626,350167.048596125,0.0,1.0
2023-06-02,62.15,62.24,61.5942,61.64,127505,59.9124163284625,59.999176062486,59.376626771015,59.4207778356625,132267.002995761,0.0,1.0
2023-06-05,62.36,62.56,62.24,62.28,117882,60.1148557078507,60.3076551167918,59.999176062486,60.0377359442742,122284.607247922,0.0,1.0
2023-06-06,62.0,62.5811,61.74,62.5,457675,59.7678167717566,60.3279954544351,59.5171775401331,60.2498152941095,474768.052986822,0.0,1.0
2023-06-07,61.79,62.07,61.683,61.95,104722,59.5653773923684,59.835296564886,59.4622297085849,59.7196169195213,108633.113114953,0.0,1.0
2023-06-08,62.14,62.18,61.6,61.85,116489,59.9027763580154,59.9413362398036,59.3822179538743,59.6232172150507,120839.582071081,0.0,1.0
2023-06-09,62.25,62.37,61.8,62.18,74047,60.008816032933,60.1244956782977,59.5750173628155,59.9413362398036,76812.4761446774,0.0,1.0
2023-06-12,62.45,62.475,62.06,62.22,102770,60.2016154418742,60.2257153679918,59.825656594439,59.9798961215919,106608.210641734,0.0,1.0
2023-06-13,62.83,62.95,62.45,62.45,107743,60.5679343188624,60.6836139642271,60.2016154418742,60.2016154418742,111766.94014958,0.0,1.0
2023-06-14,62.24,62.59,61.95,62.57,142281,59.999176062486,60.336575028133,59.7196169195213,60.3172950872389,147594.850815574,0.0,1.0
2023-06-15,63.11,63.1749,62.16,62.18,145683,60.83785349138,60.9004168995814,59.9220562989095,59.9413362398036,151123.907277608,0.0,1.0
2023-06-16,62.86,63.3957,62.79,63.0,85852,60.8176095534412,61.3359040720186,60.7498839303304,60.9530607996626,88735.1008963595,0.229,1.0
2023-06-20,62.81,63.02,62.23,62.39,99602,60.7692341083621,60.9724109776943,60.2080789454445,60.3628803696976,102946.85644457,0.0,1.0
2023-06-21,62.75,62.94,62.38,62.66,209782,60.7111835742671,60.8950102655677,60.3532052806818,60.6241077731248,216826.945630155,0.0,1.0
2023-06-22,63.11,63.22,62.76,62.76,103256,61.0594867788366,61.1659127580107,60.720858663283,60.720858663283,106723.565882618,0.0,1.0
2023-06-23,62.86,63.08,62.75,62.99,80580,60.8176095534412,61.0304615117892,60.7111835742671,60.9433857106468,83286.0554236203,0.0,1.0
2023-06-26,62.41,62.79,61.97,62.79,167564,60.3822305477293,60.7498839303304,59.9565266310332,60.7498839303304,173191.171394931,0.0,1.0
2023-06-27,62.33,62.52,61.96,62.46,111517,60.3048298356027,60.4886565269033,59.9468515420174,60.4306059928084,115261.988615982,0.0,1.0
2023-06-28,62.25,62.31,61.98,62.28,987478,60.2274291234762,60.2854796575711,59.966201720049,60.2564543905236,1020639.70510804,0.0,1.0
2023-06-29,62.56,62.63,62.0,62.09,271062,60.5273568829666,60.5950825060773,59.9855518980807,60.0726276992231,280164.864175197,0.0,1.0
2023-06-30,63.12,63.32,62.77,62.77,138283,61.0691618678525,61.2626636481689,60.7305337522988,60.7305337522988,142926.850361684,0.0,1.0
2023-07-03,62.68,62.88,62.44,62.88,129088,60.6434579511564,60.8369597314728,60.4112558147767,60.8369597314728,133423.061833263,0.0,1.0
2023-07-05,62.62,62.72,62.38,62.48,131575,60.5854074170615,60.6821583072197,60.3532052806818,60.44995617084,135993.580818601,0.0,1.0
2023-07-06,62.06,62.25,61.86,62.16,206847,60.0436024321756,60.2274291234762,59.8501006518592,60.1403533223338,213793.381809501,0.0,1.0
2023-07-07,61.44,61.945,61.39,61.9,106771,59.4437469131948,59.9323389084937,59.3953714681157,59.8888010079225,110356.607391851,0.0,1.0
2023-07-10,62.05,62.07,61.5,61.5,173040,60.0339273431598,60.0532775211914,59.5017974472897,59.5017974472897,178851.067640894,0.0,1.0
2023-07-11,62.08,62.185,61.7828,62.06,227465,60.0629526102072,60.1645410448733,59.7754089646571,60.0436024321756,235103.780056265,0.0,1.0
2023-07-12,61.95,62.37,61.86,62.37,458461,59.9371764530016,60.343530191666,59.8501006518592,60.343530191666,473857.138937309,0.0,1.0
2023-07-13,61.97,62.29,61.95,62.12,230792,59.9565266310332,60.2661294795394,59.9371764530016,60.1016529662705,238542.508107821,0.0,1.0
2023-07-14,62.8,62.9925,62.28,62.28,143436,60.7595590193462,60.9458044829008,60.2564543905236,60.2564543905236,148252.899550042,0.0,1.0
2023-07-17,62.59,62.76,62.4,62.73,143402,60.556382150014,60.720858663283,60.3725554587135,60.6918333962355,148217.757754505,0.0,1.0
2023-07-18,63.01,63.2,62.44,62.54,160428,60.9627358886784,61.146562579979,60.4112558147767,60.5080067049349,165815.528660965,0.0,1.0
2023-07-19,63.28,63.66,63.15,63.15,164276,61.2239632921056,61.5916166747067,61.0981871348999,61.0981871348999,169792.75305002,0.0,1.0
2023-07-20,64.07,64.28,63.44,63.44,131677,61.9882953243553,62.1914721936875,61.3787647163587,61.3787647163587,136099.006205213,0.0,1.0
2023-07-21,64.65,64.84,64.05,64.19,122978,62.5494504872728,62.7332771785734,61.9689451463237,62.1043963925451,127107.874458749,0.0,1.0
2023-07-24,64.42,64.855,64.39,64.65,163121,62.326923439909,62.7477898120971,62.2978981728615,62.5494504872728,168598.965583971,0.0,1.0
2023-07-25,64.37,64.66,63.99,64.03,142351,62.2785479948299,62.5591255762887,61.9108946122288,61.949594968292,147131.462839511,0.0,1.0
2023-07-26,64.38,64.61,64.04,64.1,89555,62.2882230838457,62.5107501312096,61.9592700573079,62.0173205914028,92562.4558632703,0.0,1.0
2023-07-27,63.92,64.675,63.86,64.54,90946,61.843168989118,62.5736382098124,61.7851184550231,62.4430245080988,94000.1687336383,0.0,1.0
2023-07-28,64.22,64.27,63.83,64.11,284121,62.1334216595926,62.1817971046717,61.7560931879756,62.0269956804186,293662.414408221,0.0,1.0
2023-07-31,63.76,64.13,63.5406,64.13,114983,61.6883675648649,62.0463458584502,61.4760961118578,62.0463458584502,118844.384596353,0.0,1.0
2023-08-01,63.42,63.8,63.2607,63.6,257742,61.359414538327,61.7270679209282,61.205290370305,61.5335661406118,266397.548982313,0.0,1.0
2023-08-02,63.34,63.68,63.19,63.3,115951,61.2820138262005,61.6109668527384,61.1368874909632,61.2433134701372,119844.892186947,0.0,1.0
2023-08-03,62.98,63.13,62.9,63.08,96192,60.933710621631,61.0788369568683,60.8563099095044,61.0304615117892,99422.3410686136,0.0,1.0
2023-08-04,62.77,63.3394,62.67,63.1,86058,60.7305337522988,61.2814333208595,60.6337828621406,61.0498116898208,88948.0188340272,0.0,1.0
2023-08-07,63.29,63.3799,62.82,62.82,101522,61.2336383811214,61.3206174313736,60.7789091973779,60.7789091973779,104931.334310211,0.0,1.0
2023-08-08,63.72,63.81,63.33,63.51,131386,61.6496672088016,61.736743009944,61.2723387371847,61.4464903394694,135798.233778702,0.0,1.0
2023-08-09,63.71,64.04,63.63,63.78,169735,61.6399921197858,61.9592700573079,61.5625914076593,61.7077177428965,175435.078398215,0.0,1.0
2023-08-10,63.68,64.4,63.591,63.82,156411,61.6109668527384,62.3075732618774,61.5248585604976,61.7464180989598,161663.628876444,0.0,1.0
2023-08-11,64.03,64.0799,63.51,63.51,152232,61.949594968292,61.997873662481,61.4464903394694,61.4464903394694,157344.28877201,0.0,1.0
2023-08-14,64.23,64.34,63.95,64.0,79445,62.1430967486084,62.2495227277824,61.8721942561655,61.9205697012446,82112.9396020045,0.0,1.0
2023-08-15,64.0,64.22,63.9,64.0,163792,61.9205697012446,62.1334216595926,61.8238188110864,61.9205697012446,169292.499254723,0.0,1.0
2023-08-16,63.4,64.03,63.4,63.85,99854,61.3400643602954,61.949594968292,61.3400643602954,61.7754433660073,103207.319164435,0.0,1.0
2023-08-17,62.91,63.4,62.851,63.19,169031,60.8659849985202,61.3400643602954,60.8089019733269,61.1368874909632,174707.436514147,0.0,1.0
2023-08-18,62.96,63.07,62.61,62.69,96133,60.9143604435993,61.0207864227734,60.5757323280457,60.6531330401722,99361.3597175341,0.0,1.0
2023-08-21,63.01,63.1,62.78,62.85,76013,60.9627358886784,61.0498116898208,60.7402088413146,60.8079344644253,78565.6854171712,0.0,1.0
2023-08-22,62.86,63.08,62.82,63.06,183000,60.8176095534412,61.0304615117892,60.7789091973779,61.0111113337575,189145.546568907,0.0,1.0
2023-08-23,63.04,63.36,62.92,63.16,92925,60.9917611557259,61.3013640042321,60.8756600875361,61.1078622239157,96045.6279503589,0.0,1.0
2023-08-24,62.55,63.38,62.52,62.95,76185,60.5176817939508,61.3207141822638,60.4886565269033,60.9046853545835,78743.4615593014,0.0,1.0
2023-08-25,63.01,63.18,62.47,62.69,60988,60.9627358886784,61.1272124019474,60.4402810818242,60.6531330401722,63036.1125363087,0.0,1.0
2023-08-28,63.14,63.3839,62.8908,63.16,79252,61.0885120458841,61.3244874669799,60.8474088276099,61.1078622239157,81913.4582332186,0.0,1.0
2023-08-29,63.66,63.71,63.1657,63.18,101468,61.5916166747067,61.6399921197858,61.1133770246548,61.1272124019474,104875.52087024,0.0,1.0
2023-08-30,63.7,64.02,63.6705,63.73,95235,61.63031703077,61.9399198792762,61.6017755181733,61.6593422978174,98433.2028824582,0.0,1.0
2023-08-31,63.07,63.76,63.05,63.76,551358,61.0207864227734,61.6883675648649,61.0014362447417,61.6883675648649,569873.826585461,0.0,1.0
2023-09-01,63.25,63.59,63.1605,63.45,120732,61.1949380250581,61.523891051596,61.1083459783665,61.3884398053745,124786.448788838,0.0,1.0
2023-09-05,62.62,63.34,62.6,63.34,101642,60.5854074170615,61.2820138262005,60.5660572390299,61.2820138262005,105055.364176813,0.0,1.0
2023-09-06,62.32,62.57,62.055,62.57,191970,60.2951547465869,60.5370319719824,60.0387648876677,60.5370319719824,198416.779097448,0.0,1.0
2023-09-07,62.49,62.69,62.32,62.32,67409,60.4596312598558,60.6531330401722,60.2951547465869,60.2951547465869,69672.7439817675,0.0,1.0
2023-09-08,62.39,62.59,62.27,62.36,78197,60.3628803696976,60.556382150014,60.2467793015078,60.3338551026502,80823.0289893378,0.0,1.0
2023-09-11,62.83,62.95,62.37,62.51,104122,60.7885842863937,60.9046853545835,60.343530191666,60.4789814378875,107618.6480866,0.0,1.0
2023-09-12,62.75,62.91,62.42,62.68,64565,60.7111835742671,60.8659849985202,60.3919056367451,60.6434579511564,66733.2361432868,0.0,1.0
2023-09-13,62.74,62.9801,62.61,62.61,67519,60.7015084852513,60.9338073725212,60.5757323280457,60.5757323280457,69786.4380261532,0.0,1.0
2023-09-14,62.85,63.05,62.72,62.97,74225,60.8079344644253,61.0014362447417,60.6821583072197,60.9240355326152,76717.640404793,0.0,1.0
2023-09-15,62.16,62.71,62.09,62.61,75452,60.3522377717802,60.8862424496193,60.2842735400553,60.7891506900122,77712.0533249393,0.219,1.0
2023-09-18,61.94,62.2,61.75,62.14,107253,60.1386359006446,60.3910744756231,59.9541615573911,60.3328194198588,110465.605355189,0.0,1.0
2023-09-19,62.02,62.1,61.63,61.92,115155,60.2163093083303,60.293982716016,59.8376514458625,60.1192175487232,118604.298105198,0.0,1.0
2023-09-20,61.95,62.3933,61.9301,62.23,96431,60.1483450766053,60.5787528469436,60.1290238164435,60.4202020035052,99319.4483138581,0.0,1.0
2023-09-21,61.34,61.8,61.31,61.68,150687,59.5560853430019,60.0027074371946,59.5269578151198,59.8861973256661,155200.606735078,0.0,1.0
2023-09-22,61.14,61.52,61.14,61.29,137253,59.3619018237877,59.7308505102947,59.3619018237877,59.5075394631984,141364.211087949,0.0,1.0
2023-09-25,61.47,61.47,60.95,61.03,79961,59.6823046304912,59.6823046304912,59.1774274805342,59.2551008882199,82356.113766573,0.0,1.0
2023-09-26,61.01,61.43,60.99,61.25,109766,59.2356825362985,59.6434679266483,59.216264184377,59.4687027593555,113053.87856207,0.0,1.0
2023-09-27,60.81,61.199,60.3242,61.11,126224,59.0414990170842,59.4191859619559,58.5698272489129,59.3327742959056,130004.853667062,0.0,1.0
2023-09-28,61.08,61.2199,60.84,60.84,157637,59.3036467680234,59.4394781397138,59.0706265449664,59.0706265449664,162358.783729834,0.0,1.0
2023-09-29,60.58,61.27,60.51,61.27,190858,58.8181879699879,59.488121111277,58.7502237382629,59.488121111277,196574.869764768,0.0,1.0
2023-10-02,60.38,60.44,59.76,60.44,108139,58.6240044507737,58.6822595065379,58.0220355412096,58.6822595065379,111378.14417783,0.0,1.0
2023-10-03,59.85,60.21,59.65,60.09,238334,58.109418124856,58.4589484594416,57.9152346056417,58.342438347913,245472.943290384,0.0,1.0
2023-10-04,60.02,60.11,59.5893,59.98,136605,58.2744741161881,58.3618566998345,57.8562999075602,58.2356374123452,140696.801204121,0.0,1.0
2023-10-05,60.45,60.48,59.86,60.03,198553,58.6919686824986,58.7210962103808,58.1191273008167,58.2841832921488,204500.362135221,0.0,1.0
2023-10-06,60.98,61.21,60.2,60.2,131583,59.2065550084163,59.4298660555127,58.4492392834809,58.4492392834809,135524.374604457,0.0,1.0
2023-10-09,61.2,61.21,60.56,60.73,118968,59.420156879552,59.4298660555127,58.7987696180665,58.9638256093985,122531.510893831,0.0,1.0
2023-10-10,61.5,61.79,60.99,61.15,98256,59.7114321583733,59.9929982612339,59.216264184377,59.3716109997484,101199.113495934,0.0,1.0
2023-10-11,61.2,61.62,60.92,61.62,250207,59.420156879552,59.8279422699018,59.1482999526521,59.8279422699018,257701.581485886,0.0,1.0
2023-10-12,60.5093,61.34,60.47,61.2,121311,58.7495440959457,59.5560853430019,58.7113870344201,59.420156879552,124944.69200156,0.0,1.0
2023-10-13,60.85,61.13,60.55,60.71,67779,59.0803357209271,59.352192647827,58.7890604421057,58.9444072574771,69809.2199320238,0.0,1.0
2023-10-16,61.33,61.7193,61.07,61.07,178600,59.5463761670412,59.9243543871917,59.2939375920627,59.2939375920627,183949.699462362,0.0,1.0
2023-10-17,61.38,61.71,61.1,61.1,79093,59.5949220468448,59.9153248535482,59.3230651199449,59.3230651199449,81462.1141073718,0.0,1.0
2023-10-18,60.75,61.5,60.645,61.36,134418,58.98324396132,59.7114321583733,58.8812976137325,59.5755036949233,138444.292846203,0.0,1.0
2023-10-19,60.12,60.76,59.8,60.76,158532,58.3715658757952,58.9929531372807,58.0608722450524,58.9929531372807,163280.592134195,0.0,1.0
2023-10-20,59.88,60.3,59.85,59.97,126235,58.1385456527381,58.546331043088,58.109418124856,58.2259282363845,130016.18315583,0.0,1.0
2023-10-23,59.46,59.9399,59.4,59.73,140980,57.7307602623882,58.1967036167428,57.672505206624,57.9929080133274,145202.847873482,0.0,1.0
2023-10-24,59.72,59.8542,59.32,59.32,116693,57.9831988373667,58.1134959787595,57.5948317989383,57.5948317989383,120188.366625764,0.0,1.0
2023-10-25,59.09,59.5166,58.69,59.43,202512,57.3715207518419,57.7857141983259,56.9831537134135,57.7016327345061,208577.948138421,0.0,1.0
2023-10-26,58.5,58.9656,58.49,58.64,372652,56.79867937016,57.2507386028907,56.7889701941993,56.9346078336099,383814.240784144,0.0,1.0
2023-10-27,57.52,58.46,57.32,58.46,204259,55.8471801260103,56.7598426663171,55.6529966067961,56.7598426663171,210377.276945591,0.0,1.0
2023-10-30,57.84,58.0,57.41,57.81,234842,56.157873756753,56.3132205721244,55.7403791904425,56.1287462288709,241876.345583091,0.0,1.0
2023-10-31,58.24,58.25,57.79,57.94,207515,56.5462407951815,56.5559499711422,56.1093278769495,56.2549655163601,213730.80562112,0.0,1.0
2023-11-01,58.36,58.59,58.02,58.1,198791,56.66275090671,56.8860619538064,56.3326389240458,56.4103123317315,204745.491074034,0.0,1.0
2023-11-02,59.26,59.3,58.5,58.59,250158,57.536576743174,57.5754134470169,56.79867937016,56.8860619538064,257651.113763189,0.0,1.0
2023-11-03,59.74,60.0506,59.56,59.64,169431,58.0026171892882,58.3041841946278,57.8278520219953,57.905525429681,174506.055596906,0.0,1.0
2023-11-06,59.95,60.13,59.72,59.8,113481,58.2065098844631,58.3812750517559,57.9831988373667,58.0608722450524,116880.15590531,0.0,1.0
2023-11-07,60.11,60.2,59.84,59.93,244379,58.3618566998345,58.4492392834809,58.0997089488953,58.1870915325417,251699.012345535,0.0,1.0
2023-11-08,59.9,60.25,59.56,60.2,221412,58.1579640046595,58.4977851632844,57.8278520219953,58.4492392834809,228044.069750059,0.0,1.0
2023-11-09,58.59,59.82,58.52,59.82,201191,56.8860619538064,58.0802905969738,56.8180977220814,58.0802905969738,207217.379532655,0.0,1.0
2023-11-10,58.87,58.98,58.115,58.8,147980,57.1579188807063,57.2647198162741,56.4248760956726,57.0899546489813,152412.522544459,0.0,1.0
2023-11-13,59.26,59.3184,58.575,58.89,147403,57.536576743174,57.5932783307846,56.8714981898653,57.1773372326277,151818.239360866,0.0,1.0
2023-11-14,59.95,60.25,59.58,59.58,129499,58.2065098844631,58.4977851632844,57.8472703739168,57.8472703739168,133377.951459555,0.0,1.0
2023-11-15,59.99,60.3193,59.9,59.92,174774,58.2453465883059,58.5650697526921,58.1579640046595,58.1773823565809,180009.097277911,0.0,1.0
2023-11-16,60.17,60.27,59.86,60.05,103428,58.4201117555987,58.5172035152058,58.1191273008167,58.3036016440702,106526.033124262,0.0,1.0
2023-11-17,60.13,60.43,59.97,60.43,204615,58.3812750517559,58.6725503305772,58.2259282363845,58.6725503305772,210743.940400287,0.0,1.0
2023-11-20,60.53,60.63,59.96,60.0,193455,58.7696420901843,58.8667338497914,58.2162190604238,58.2550557642666,199249.6590677,0.0,1.0
2023-11-21,60.75,60.92,60.62,60.66,113999,58.98324396132,59.1482999526521,58.8570246738307,58.8958613776736,117413.671830962,0.0,1.0
2023-11-22,61.1,61.27,60.98,60.99,81930,59.3230651199449,59.488121111277,59.2065550084163,59.216264184377,84384.0922561664,0.0,1.0
2023-11-24,61.465,61.48,61.2,61.2,35815,59.6774500425108,59.6920138064519,59.420156879552,59.420156879552,36887.7854772929,0.0,1.0
2023-11-27,61.09,61.49,60.9612,61.26,113135,59.3133559439841,59.7017229824126,59.1883017576102,59.4784119353162,116523.791985859,0.0,1.0
2023-11-28,60.73,61.095,60.72,60.95,204936,58.9638256093985,59.3182105319645,58.9541164334378,59.1774274805342,211074.555481628,0.0,1.0
2023-11-29,60.83,61.1307,60.69,60.69,105086,59.0609173690057,59.3528722901442,58.9249889055557,58.9249889055557,108233.696067759,0.0,1.0
2023-11-30,61.56,61.5799,60.73,60.86,83415,59.7696872141376,59.7890084742994,58.9638256093985,59.0900448968878,85913.5732399381,0.0,1.0
2023-12-01,61.96,61.96,61.41,61.41,177628,60.158054252566,60.158054252566,59.6240495747269,59.6240495747269,182948.584636621,0.0,1.0
2023-12-04,62.12,62.21,61.69,61.69,150870,60.3134010679374,60.4007836515838,59.8959065016268,59.8959065016268,155389.088230048,0.0,1.0
2023-12-05,62.01,62.0706,61.67,61.95,80292,60.2066001323696,60.2654377386915,59.8764881497054,60.1483450766053,82697.0283831578,0.0,1.0
2023-12-06,62.07,62.2997,61.98,62.03,188997,60.2648551881338,60.4878749599514,60.1774726044874,60.226018484291,194658.126255812,0.0,1.0
2023-12-07,62.07,62.16,61.7399,62.03,113033,60.2648551881338,60.3522377717802,59.9443552896708,60.226018484291,116418.736726367,0.0,1.0
2023-12-08,62.11,62.24,61.7601,62.01,112568,60.3036918919767,60.4299111794659,59.9639678251114,60.2066001323696,115939.808337509,0.0,1.0
2023-12-11,62.47,62.58,62.1,62.27,233335,60.6532222265623,60.7600231621301,60.293982716016,60.4590387073481,240324.205621782,0.0,1.0
2023-12-12,62.85,62.9083,62.25,62.53,154725,61.0221709130693,61.0787754089202,60.4396203554266,60.7114772823265,159359.559066708,0.0,1.0
2023-12-13,64.13,64.13,62.535,62.66,240496,62.2649454360403,62.2649454360403,60.7163318703069,60.8376965698158,247699.702810192,0.0,1.0
2023-12-14,63.95,64.48,63.72,64.46,166234,62.0901802687475,62.6047665946652,61.8668692216512,62.5853482427438,171213.294179319,0.0,1.0
2023-12-15,63.2,63.64,63.0109,63.64,178052,61.5794776132141,62.0081954953314,61.395226359786,62.0081954953314,182737.607335358,0.224,1.0
2023-12-18,63.22,63.43,63.15,63.26,196788,61.598964789674,61.8035801425027,61.5307596720644,61.6379391425938,201966.66295414,0.0,1.0
2023-12-19,63.81,63.83,63.29,63.29,161706,62.1738364952404,62.1933236717003,61.6671699072836,61.6671699072836,165961.446834472,0.0,1.0
2023-12-20,62.75,63.78,62.75,63.72,135262,61.1410161428669,62.1446057305506,61.1410161428669,62.0861442011709,138821.547881491,0.0,1.0
2023-12-21,63.64,63.65,63.06,63.06,154228,62.0081954953314,62.0179390835614,61.443067377995,61.443067377995,158286.656168522,0.0,1.0
2023-12-22,64.09,64.24,63.78,63.79,128990,62.4466569656787,62.5928107891278,62.1446057305506,62.1543493187805,132384.494249926,0.0,1.0
2023-12-26,64.3,64.42,63.99,64.01,101234,62.6512723185074,62.7681953772667,62.3492210833793,62.3687082598392,103898.068771975,0.0,1.0
2023-12-27,64.64,64.64,64.25,64.25,168776,62.9825543183253,62.9825543183253,62.6025543773577,62.6025543773577,173217.500593267,0.0,1.0
2023-12-28,64.73,64.95,64.62,64.62,186257,63.0702466123948,63.2846055534534,62.9630671418655,62.9630671418655,191158.529696166,0.0,1.0
2023-12-29,64.69,64.8599,64.48,64.76,177203,63.031272259475,63.1968158235017,62.8266569066463,63.0994773770846,181866.265094733,0.0,1.0
2024-01-02,65.67,65.805,64.37,64.37,201638,63.986143906009,64.1176823471132,62.719477436117,62.719477436117,206944.295306354,0.0,1.0
2024-01-03,65.39,65.9,65.29,65.73,238448,63.7133234355708,64.2102464352976,63.6158875532714,64.0446054353887,244722.985385738,0.0,1.0
2024-01-04,65.71,66.02,65.5,65.5,234160,64.0251182589288,64.3271694940569,63.8205029061001,63.8205029061001,240322.142596811,0.0,1.0
2024-01-05,65.67,65.8869,65.325,65.51,113524,63.986143906009,64.1974823347164,63.6499901120762,63.83024649433,116511.491784081,0.0,1.0
2024-01-08,66.44,66.44,65.4948,65.66,149056,64.7364001997143,64.7364001997143,63.8154362402205,63.9764003177791,152978.550080758,0.0,1.0
2024-01-09,66.4,66.9395,66.1999,66.23,265914,64.6974258467946,65.2230924317998,64.5024566463135,64.5317848468856,272911.779238506,0.0,1.0
2024-01-10,66.64,66.69,66.1371,66.46,141802,64.9312719643131,64.9799899054628,64.4412669122295,64.7558873761742,145533.654187364,0.0,1.0
2024-01-11,66.54,66.595,66.13,66.49,89638,64.8338360820137,64.8874258172784,64.4343489645862,64.785118140864,91996.9090284121,0.0,1.0
2024-01-12,66.33,66.7114,66.2124,66.35,80613,64.629220729185,65.0008411842749,64.5146361316009,64.6487079056449,82734.4075894976,0.0,1.0
2024-01-16,65.99,66.21,65.83,66.1,120941,64.2979387293671,64.5122976704257,64.1420413176881,64.4051181998964,124123.677177148,0.0,1.0
2024-01-17,65.79,66.0429,65.57,65.74,99806,64.1030669647683,64.3494823111035,63.8887080237096,64.0543490236186,102432.489596931,0.0,1.0
2024-01-18,65.73,65.7801,64.96,65.38,267145,64.0446054353887,64.0934208124207,63.2943491416834,63.7035798473408,274175.174171614,0.0,1.0
2024-01-19,65.79,65.95,65.41,65.79,123680,64.1030669647683,64.2589643764473,63.7328106120306,64.1030669647683,126934.756561213,0.0,1.0
2024-01-22,66.15,66.34,65.78,65.87,132548,64.4538361410461,64.638964317415,64.0933233765384,64.1810156706078,136036.126396149,0.0,1.0
2024-01-23,66.12,66.22,65.745,66.22,195710,64.4246053763563,64.5220412586557,64.0592208177336,64.5220412586557,200860.294361214,0.0,1.0
2024-01-24,65.56,66.48,65.54,66.27,110062,63.8789644354797,64.7753745526341,63.8594772590198,64.5707591998054,112958.385968954,0.0,1.0
2024-01-25,65.43,65.5,64.89,65.38,183244,63.7522977884905,63.8205029061001,63.2261440240738,63.7035798473408,188066.2397421,0.0,1.0
2024-01-26,65.76,65.94,65.72,65.83,114763,64.0738362000785,64.2492207882174,64.0348618471587,64.1420413176881,117783.097244781,0.0,1.0
2024-01-29,66.37,66.37,65.76,65.84,130599,64.6681950821048,64.6681950821048,64.0738362000785,64.151784905918,134035.836611723,0.0,1.0
2024-01-30,66.38,66.5004,66.08,66.35,217377,64.6779386703347,64.7952514726232,64.3856310234365,64.6487079056449,223097.482026252,0.0,1.0
2024-01-31,66.2,66.81,66.16,66.77,202392,64.5025540821958,65.0969129642221,64.463579729276,65.0579386113023,207718.137531832,0.0,1.0
2024-02-01,67.06,67.06,66.0,66.39,149396,65.3405026699706,65.3405026699706,64.307682317597,64.6876822585646,153327.497503387,0.0,1.0
2024-02-02,66.9,67.2299,66.575,66.99,144790,65.1846052582915,65.5060462339972,64.8679386408185,65.272297552361,148600.286242707,0.0,1.0
2024-02-05,67.1,67.405,66.75,66.99,221813,65.3794770228903,65.6766564639035,65.0384514348424,65.272297552361,227650.219575617,0.0,1.0
2024-02-06,67.9,67.9,67.2893,67.53,128190,66.1589640812854,66.1589640812854,65.563923148083,65.7984513167777,131563.441490798,0.0,1.0
2024-02-07,67.95,68.26,67.9,67.98,124707,66.2076820224351,66.5097332575632,66.1589640812854,66.2369127871249,127988.783040744,0.0,1.0
2024-02-08,67.95,67.95,67.5935,67.92,132707,66.2076820224351,66.2076820224351,65.8603231020378,66.1784512577453,136199.310632025,0.0,1.0
2024-02-09,67.93,68.0299,67.75,67.95,132214,66.1881948459752,66.2855332923923,66.0128102578363,66.2076820224351,135693.336869213,0.0,1.0
2024-02-12,68.18,68.18,67.65,67.84,129624,66.4317845517237,66.4317845517237,65.915374375537,66.1005025519058,133035.178561535,0.0,1.0
2024-02-13,67.37,68.05,67.01,67.55,144976,65.6425539050987,66.3051179047345,65.2917847288209,65.8179384932376,148791.181009204,0.0,1.0
2024-02-14,68.05,68.05,67.5602,67.66,101929,66.3051179047345,66.3051179047345,65.8278769532321,65.9251179637669,104611.358356467,0.0,1.0
2024-02-15,68.55,68.645,68.05,68.16,113463,66.7922973162315,66.8848614044159,66.3051179047345,66.4122973752638,116448.886511197,0.0,1.0
2024-02-16,68.78,69.25,68.48,68.6,110766,67.0163998455201,67.4743484923272,66.7240921986219,66.8410152573811,113680.912396987,0.0,1.0
2024-02-20,68.45,68.93,68.3201,68.82,94907,66.6948614339321,67.1625536689691,66.5682922228252,67.0553741984398,97404.5677632199,0.0,1.0
2024-02-21,68.61,68.62,68.0498,68.36,103538,66.8507588456111,66.860502433841,66.3049230329699,66.6071691398626,106262.700718264,0.0,1.0
2024-02-22,69.39,69.53,68.595,68.84,124793,67.6107587275463,67.7471689627655,66.8361434632662,67.0748613748997,128077.04621235,0.0,1.0
2024-02-23,69.66,69.87,69.49,69.52,87802,67.8738356097547,68.0784509625834,67.7081946098457,67.7374253745355,90112.592946213,0.0,1.0
2024-02-26,69.49,69.865,69.375,69.66,118610,67.7081946098457,68.0735791684684,67.5961433452014,67.8738356097547,121731.334700238,0.0,1.0
2024-02-27,69.46,69.68,69.11,69.31,167573,67.6789638451559,67.8933227862146,67.337938257108,67.5328100217068,171982.842506728,0.0,1.0
2024-02-28,69.04,69.25,68.85,69.25,140575,67.2697331394985,67.4743484923272,67.0846049631296,67.4743484923272,144274.364518051,0.0,1.0
2024-02-29,68.4,69.27,68.4,69.25,98939,66.6461434927824,67.4938356687871,66.6461434927824,67.4743484923272,101542.673669226,0.0,1.0
2024-03-01,69.23,69.28,68.4,68.7,108609,67.4548613158673,67.503579257017,66.6461434927824,66.9384511396805,111467.148895187,0.0,1.0
2024-03-04,69.1,69.32,68.94,69.18,136079,67.3281946688781,67.5425536099367,67.1722972571991,67.4061433747176,139660.048011751,0.0,1.0
2024-03-05,68.57,69.25,68.37,69.1,93111,66.8117844926913,67.4743484923272,66.6169127280926,67.3281946688781,95561.3043189773,0.0,1.0
2024-03-06,69.06,69.2699,68.79,68.79,88852,67.2892203159583,67.4937382329048,67.02614343375,67.02614343375,91190.2246925688,0.0,1.0
2024-03-07,69.38,69.5272,69.15,69.16,68870,67.6010151393164,67.7444407580611,67.3769126100278,67.3866561982577,70682.3794014452,0.0,1.0
2024-03-08,69.25,69.62,69.21,69.34,97156,67.4743484923272,67.8348612568349,67.4353741394074,67.5620407863966,99712.7523323189,0.0,1.0
2024-03-11,69.06,69.3,68.74,69.16,80547,67.2892203159583,67.5230664334769,66.9774254926003,67.3866561982577,82666.6707368696,0.0,1.0
2024-03-12,69.33,69.52,68.9,69.1,87773,67.5522971981667,67.7374253745355,67.1333229042793,67.3281946688781,90082.8297836946,0.0,1.0
2024-03-13,69.18,69.7,68.9,69.51,307982,67.4061433747176,67.9128099626744,67.1333229042793,67.7276817863056,316086.83857726,0.0,1.0
2024-03-14,68.77,69.18,68.4,69.18,97115,67.0066562572901,67.4061433747176,66.6461434927824,67.4061433747176,99670.6733784136,0.0,1.0
2024-03-15,68.31,68.44,68.105,68.34,100561,66.7903485985855,66.9174565669329,66.5899091100375,66.8196812066656,102849.020167346,0.238,1.0
2024-03-18,68.33,68.635,68.2401,68.5,83042,66.8099036706389,67.1081185194542,66.7220036217586,66.9761217830933,84931.4180719838,0.0,1.0
2024-03-19,68.82,68.82,68.1883,68.3,154270,67.2890029359486,67.2890029359486,66.6713559851402,66.7805710625587,157780.037402338,0.0,1.0
2024-03-20,68.76,68.76,68.2706,68.71,120709,67.2303377197883,67.2303377197883,66.7518251066402,67.1814500396546,123455.438742457,0.0,1.0
2024-03-21,68.78,69.06,68.73,68.85,83903,67.2498927918417,67.5236638005901,67.2010051117081,67.3183355440288,85812.0080259828,0.0,1.0
2024-03-22,68.67,69.02,68.5829,68.8,84202,67.1423398955477,67.4845536564832,67.0571775567549,67.2694478638952,86117.8110413668,0.0,1.0
2024-03-25,68.51,68.85,68.44,68.71,68620,66.9858993191201,67.3183355440288,66.9174565669329,67.1814500396546,70181.280654362,0.0,1.0
2024-03-26,68.76,68.89,68.585,68.72,94610,67.2303377197883,67.3574456881357,67.0592308393205,67.1912275756814,96762.6196838995,0.0,1.0
2024-03-27,69.71,69.73,69.235,69.27,86244,68.1592036423275,68.178758714381,67.6947706810579,67.7289920571514,88206.2717685048,0.0,1.0
2024-03-28,69.77,70.01,69.76,69.76,1732416,68.2178688584879,68.4525297231294,68.2080913224612,68.2080913224612,1771832.89866084,0.0,1.0
2024-04-01,69.13,69.78,68.8852,69.78,151510,67.5921065527772,68.2276463945146,67.3527524708429,68.2276463945146,154957.240337254,0.0,1.0
2024-04-02,67.97,68.2,67.71,68.2,123887,66.4579123736767,66.6827957022914,66.2036964369817,66.6827957022914,126705.746377542,0.0,1.0
2024-04-03,68.0,68.4,67.83,68.01,149355,66.4872449817569,66.878346422826,66.3210268693025,66.4970225177836,152753.208570857,0.0,1.0
2024-04-04,67.1,68.435,67.0,68.36,273310,65.6072667393513,66.9125677989196,65.509491379084,66.8392362787191,279528.502122467,0.0,1.0
2024-04-05,67.64,67.87,66.9,67.02,95693,66.1352536847946,66.3601370134094,65.4117160188167,65.5290464511374,97870.260706177,0.0,1.0
2024-04-08,67.52,67.6006,67.3701,67.6,79961,66.0179232524739,66.0967301928493,65.8713579874332,66.0961435406877,81780.3174352002,0.0,1.0
2024-04-09,67.83,67.83,67.31,67.66,86926,66.3210268693025,66.3210268693025,65.8125949959126,66.1548087568481,88903.7890142971,0.0,1.0
2024-04-10,66.98,67.21,66.69,66.96,116994,65.4899363070305,65.7148196356453,65.2063877622554,65.4703812349771,119655.912982752,0.0,1.0
2024-04-11,66.73,67.15,66.485,67.13,98525,65.2454979063623,65.6561544194849,65.0059482737074,65.6365993474314,100766.695955567,0.0,1.0
2024-04-12,65.67,66.37,65.4599,66.36,205062,64.209079087529,64.8935066094,64.0036530556074,64.8837290733733,209727.685420355,0.0,1.0
2024-04-15,65.44,66.41,65.29,66.24,151886,63.9841957589143,64.932616753507,63.8375327185133,64.7663986410526,155341.795299744,0.0,1.0
2024-04-16,65.35,65.84,65.35,65.84,97318,63.8961979346737,64.3752971999834,63.8961979346737,64.3752971999834,99532.2336158729,0.0,1.0
2024-04-17,65.18,65.75,65.18,65.67,91355,63.7299798222193,64.2872993757428,63.7299798222193,64.209079087529,93433.5601017086,0.0,1.0
2024-04-18,65.13,65.56,65.075,65.2,83803,63.6810921420857,64.101526191235,63.6273156939386,63.7495348942728,85709.7327700014,0.0,1.0
2024-04-19,65.37,65.4901,65.0501,65.37,83591,63.9157530067272,64.0331812144082,63.6029696292321,63.9157530067272,85492.909227321,0.0,1.0
2024-04-22,65.6,66.1,65.35,65.5,75420,64.1406363353419,64.6295131366784,63.8961979346737,64.0428609750746,77135.9980610898,0.0,1.0
2024-04-23,66.51,66.66,66.0018,66.13,75013,65.0303921137743,65.1770551541752,64.5334977328959,64.6588457447586,76719.7377692459,0.0,1.0
2024-04-24,66.32,66.4378,66.03,66.35,58429,64.8446189292664,64.9597983036613,64.5610703844913,64.8739515373466,59758.4093173086,0.0,1.0
2024-04-25,65.77,66.15,65.41,66.06,170466,64.3068544477963,64.678400816812,63.9548631508341,64.5904029925715,174344.537861068,0.0,1.0
2024-04-26,65.87,66.01,65.56,65.56,80817,64.4046298080636,64.5415153124378,64.101526191235,64.101526191235,82655.7936264001,0.0,1.0
2024-04-29,66.12,66.3047,65.84,65.91,67387,64.6490682087318,64.8296592991455,64.3752971999834,64.4437399521705,68920.2267481127,0.0,1.0
2024-04-30,66.06,66.4441,66.02,66.3,129697,64.5904029925715,64.9659581513581,64.5512928484645,64.8250638572129,132647.938750055,0.0,1.0
2024-05-01,66.34,66.92,65.8,65.8,128040,64.8641740013199,65.4312710908701,64.3361870558765,64.3361870558765,130953.237758445,0.0,1.0
2024-05-02,66.28,66.61,65.965,66.61,66299,64.8055087851595,65.1281674740415,64.4975164003175,65.1281674740415,67807.4719630362,0.0,1.0
2024-05-03,66.52,66.72,66.27,66.72,72962,65.040169649801,65.2357203703356,64.7957312491328,65.2357203703356,74622.0722690696,0.0,1.0
2024-05-06,66.84,66.84,66.47,66.7,63254,65.3530508026563,65.3530508026563,64.9912819696673,65.2161652982821,64693.1904184059,0.0,1.0
2024-05-07,67.32,67.36,66.96,66.98,56411,65.8223725319393,65.8614826760462,65.4703812349771,65.4899363070305,57694.4946516062,0.0,1.0
2024-05-08,66.94,67.41,66.9,67.24,61197,65.4508261629236,65.9103703561799,65.4117160188167,65.7441522437255,62589.3884028707,0.0,1.0
2024-05-09,67.59,67.59,67.0,67.0,76883,66.086366004661,66.086366004661,65.509491379084,65.509491379084,78632.2850560961,0.0,1.0
2024-05-10,67.62,67.89,67.54,67.65,74386,66.1156986127412,66.3796920854628,66.0374783245273,66.1450312208214,76078.4719142432,0.0,1.0
2024-05-13,67.59,67.85,67.4699,67.75,74257,66.086366004661,66.3405819413559,65.96893779698,66.2428065810886,75946.5368340274,0.0,1.0
2024-05-14,67.89,67.925,67.478,67.68,57708,66.3796920854628,66.4139134615564,65.9768576011616,66.1743638289015,59021.0047216835,0.0,1.0
2024-05-15,68.89,68.96,68.18,68.18,78691,67.3574456881357,67.4258884403228,66.663240630238,66.663240630238,80481.4216842379,0.0,1.0
2024-05-16,68.82,68.94,68.6,68.81,73237,67.2890029359486,67.4063333682694,67.0738971433606,67.2792253999219,74903.3292230182,0.0,1.0
2024-05-17,68.88,68.9,68.4971,68.9,88703,67.347668152109,67.3672232241625,66.9732862976456,67.3672232241625,90721.2203130847,0.0,1.0
2024-05-20,68.78,68.9,68.5705,68.74,57858,67.2498927918417,67.3672232241625,67.0450534120817,67.2107826477348,59174.4176056555,0.0,1.0
2024-05-21,68.77,69.09,68.65,68.75,93031,67.240115255815,67.5529964086703,67.1227848234943,67.2205601837615,95147.693391955,0.0,1.0
2024-05-22,68.89,69.1585,68.63,68.65,59479,67.3574456881357,67.6199725304534,67.1032297514408,67.1227848234943,60832.2995051122,0.0,1.0
2024-05-23,68.14,68.82,68.01,68.82,79320,66.6241304861311,67.2890029359486,66.4970225177836,67.2890029359486,81124.7330443601,0.0,1.0
2024-05-24,67.88,68.27,67.86,68.17,77920,66.3699145494361,66.7512384544785,66.3503594773827,66.6534630942113,79692.8794606221,0.0,1.0
2024-05-28,67.16,67.91,66.9,67.91,813710,65.6659319555116,66.3992471575163,65.4117160188167,66.3992471575163,832223.985445365,0.0,1.0
2024-05-29,66.68,66.68,66.39,66.57,125526,65.1966102262286,65.1966102262286,64.9130616814535,65.0890573299346,128382.037823076,0.0,1.0
2024-05-30,66.74,66.9401,66.2851,66.52,83576,65.255275442389,65.4509239382839,64.8104953285331,65.040169649801,85477.5679389239,0.0,1.0
2024-05-31,67.56,67.58,66.8316,66.86,102771,66.0570333965808,66.0765884686342,65.3448376723939,65.3726058747098,105109.303324533,0.0,1.0
2024-06-03,68.1,68.3099,67.56,67.58,104805,66.5850203420242,66.7902508232252,66.0570333965808,66.0765884686342,107189.582031192,0.0,1.0
2024-06-04,68.26,68.39,67.8101,68.05,76185,66.7414609184518,66.8685688867993,66.3015695726093,66.5361326618905,77918.4037693467,0.0,1.0
2024-06-05,68.68,68.7,67.96,68.33,77155,67.1521174315744,67.1716725036279,66.4481348376499,66.8099036706389,78910.4737523653,0.0,1.0
2024-06-06,68.83,68.9352,68.35,68.6,62866,67.2987804719754,67.4016401509765,66.8294587426924,67.0738971433606,64296.3624251985,0.0,1.0
2024-06-07,68.84,69.1657,68.6082,68.64,106853,67.3085580080021,67.6270123563927,67.0819147229025,67.1130072874675,109284.179273689,0.0,1.0
2024-06-10,69.1,69.1,68.45,68.68,102817,67.562773944697,67.562773944697,66.9272341029597,67.1521174315744,105156.349942284,0.0,1.0
2024-06-11,68.87,68.96,68.5,68.93,130370,67.3378906160823,67.4258884403228,66.9761217830933,67.3965558322427,133336.251222809,0.0,1.0
2024-06-12,68.81,69.2,68.6294,69.2,87712,67.2792253999219,67.6605493049643,67.1026430992792,67.6605493049643,89707.6725263101,0.0,1.0
2024-06-13,68.71,68.7439,68.15,68.57,93509,67.1814500396546,67.2145958867852,66.6339080221578,67.0445645352804,95636.5691155456,0.0,1.0
2024-06-14,68.59,68.59,68.19,68.4,73916,67.0641196073339,67.0641196073339,66.6730181662647,66.878346422826,75597.7782111312,0.0,1.0
2024-06-17,68.5,68.53,68.2336,68.36,83650,66.9761217830933,67.0054543911735,66.7156482233412,66.8392362787191,85553.2516283501,0.0,1.0
2024-06-18,68.46,68.75,68.38,68.5,105430,66.9370116389864,67.2205601837615,66.8587913507726,66.9761217830933,107828.802381075,0.0,1.0
2024-06-20,68.68,68.78,68.2,68.33,163833,67.1521174315744,67.2498927918417,66.6827957022914,66.8099036706389,167560.620131829,0.0,1.0
2024-06-21,68.8,68.86,68.51,68.8,132817,67.506064235742,67.5649358033895,67.221518325446,67.506064235742,135362.795971771,0.242,1.0
2024-06-24,69.24,69.48,68.93,69.08,109359,67.9377890651567,68.1732753357465,67.6336192989782,67.7807982180968,111455.160142729,0.0,1.0
2024-06-25,69.04,69.342,68.87,69.21,124406,67.7415505063318,68.0378707301573,67.5747477313307,67.9083532813329,126790.57647488,0.0,1.0
2024-06-26,68.72,68.96,68.61,68.91,85980,67.4275688122121,67.6630550828019,67.3196376048584,67.6139954430957,87628.0385617267,0.0,1.0
2024-06-27,68.67,68.7901,68.32,68.74,128959,67.3785091725059,67.4963504270802,67.0350916945624,67.4471926680946,131430.846997926,0.0,1.0
2024-06-28,68.6,69.18,68.29,68.9,69186,67.3098256769172,67.8789174975092,67.0056559107387,67.6041835151544,70512.1362634522,0.0,1.0
2024-07-01,68.28,69.37,68.145,68.82,196439,66.9958439827975,68.0653441283928,66.8633829555907,67.5256880916245,200204.283170819,0.0,1.0
2024-07-02,68.0,68.12,67.67,68.05,113400,66.7211100004427,66.8388531357376,66.3973163783817,66.7701696401489,115573.616805069,0.0,1.0
2024-07-03,67.43,68.06,67.29,68.03,134517,66.1618301077919,66.7799815680902,66.0244631166146,66.7505457842664,137095.38105615,0.0,1.0
2024-07-05,68.02,68.03,67.29,67.54,146829,66.7407338563252,66.7505457842664,66.0244631166146,66.2697613151456,149643.373737843,0.0,1.0
2024-07-08,68.05,68.2939,67.81,68.1,413645,66.7701696401489,67.0094825626358,66.5346833695591,66.8192292798551,421573.621898877,0.0,1.0
2024-07-09,68.26,68.32,67.76,68.09,449580,66.976220126915,67.0350916945624,66.4856237298529,66.8094173519139,458197.413079566,0.0,1.0
2024-07-10,68.9,68.955,68.26,68.4,108422,67.6041835151544,67.6581491188313,66.976220126915,67.1135871180924,110500.200010927,0.0,1.0
2024-07-11,69.66,69.7499,69.03,69.03,251621,68.3498900386888,68.4380992708806,67.7317385783906,67.7317385783906,256443.995009772,0.0,1.0
2024-07-12,70.09,70.34,69.85,69.94,190343,68.7718029401622,69.0171011386932,68.5363166695724,68.6246240210436,193991.436891774,0.0,1.0
2024-07-15,69.88,70.41,69.8,70.4,242285,68.5657524533961,69.0857846342819,68.4872570298662,69.0759727063407,246929.04539344,0.0,1.0
2024-07-16,71.04,71.04,70.2824,70.39,143621,69.7039360945801,69.7039360945801,68.9605844337517,69.0661607783994,146373.88376685,0.0,1.0
2024-07-17,71.13,71.56,70.4373,70.46,262122,69.7922434460513,70.2141563475247,69.1125711975615,69.1348442739881,267146.274992753,0.0,1.0
2024-07-18,69.45,71.1801,69.38,70.79,149401,68.1438395519227,69.8414012050369,68.075156056334,69.4586378960491,152264.67305374,0.0,1.0
2024-07-19,69.8,70.1,69.54,70.01,75755,68.4872570298662,68.7816148681034,68.2321469033939,68.6933075166323,77207.0488630333,0.0,1.0
2024-07-22,70.33,70.33,69.83,70.19,92982,69.007289210752,69.007289210752,68.5166928136899,68.8699222195746,94764.2507739761,0.0,1.0
2024-07-23,70.34,70.6,70.25,70.53,99265,69.0171011386932,69.2722112651655,68.928793787222,69.2035277695768,101167.681412303,0.0,1.0
2024-07-24,70.8,70.95,70.17,70.27,103015,69.4684498239903,69.615628743109,68.8502983636921,68.9484176431045,104989.560274904,0.0,1.0
2024-07-25,70.56,71.62,70.52,70.59,120935,69.2329635534005,70.2730279151722,69.1937158416356,69.2623993372243,123253.045399656,0.0,1.0
2024-07-26,70.97,71.4602,70.59,70.59,82354,69.6352525989914,70.1162333066711,69.2623993372243,69.2623993372243,83932.5364935153,0.0,1.0
2024-07-29,70.99,71.205,70.71,71.07,313908,69.6548764548739,69.8658329056106,69.3801424725192,69.7333718784039,319924.893333735,0.0,1.0
2024-07-30,71.04,71.5,70.6,71.05,137179,69.7039360945801,70.1552847798772,69.2722112651655,69.7137480225214,139808.405464749,0.0,1.0
2024-07-31,70.75,71.28,70.52,71.0,117190,69.4193901842841,69.9394223651699,69.1937158416356,69.6646883828152,119436.262375538,0.0,1.0
2024-08-01,71.46,71.51,70.75,71.09,121879,70.1160370681123,70.1650967078185,69.4193901842841,69.7529957342863,124215.139705335,0.0,1.0
2024-08-02,71.16,71.45,70.0703,71.25,208236,69.821679229875,70.106225140171,68.7524734421179,69.9099865813462,212227.404488715,0.0,1.0
2024-08-05,69.26,69.94,68.8,69.69,131423,67.9574129210391,68.6246240210436,67.506064235742,68.3793258225125,133942.07620258,0.0,1.0
2024-08-06,69.56,70.48,69.37,69.52,93910,68.2517707592764,69.1544681298706,68.0653441283928,68.2125230475114,95710.0383965079,0.0,1.0
2024-08-07,68.82,69.9236,68.66,69.73,142057,67.5256880916245,68.6085324592199,67.3686972445646,68.4185735342775,144779.905489221,0.0,1.0
2024-08-08,70.39,70.4463,69.68,69.94,64851,69.0661607783994,69.1214019327086,68.3695138945713,68.6246240210436,66094.0442982849,0.0,1.0
2024-08-09,70.77,70.9499,70.43,70.56,60907,69.4390140401666,69.6155306238296,69.1054084901644,69.2329635534005,62074.4469025249,0.0,1.0
2024-08-12,70.46,70.93,70.33,70.93,65315,69.1348442739881,69.5960048872265,69.007289210752,69.5960048872265,66566.9381095508,0.0,1.0
2024-08-13,71.3,71.39,70.72,70.72,101343,69.9590462210524,70.0473535725236,69.3899544004604,69.3899544004604,103285.511886032,0.0,1.0
2024-08-14,71.54,71.59,71.163,71.28,66833,70.1945324916422,70.2435921313484,69.8246228082574,69.9394223651699,68114.0346731319,0.0,1.0
2024-08-15,72.04,72.1085,71.625,71.89,79033,70.6851288887043,70.7523405951018,70.2779338791428,70.5379499695857,80547.8805727953,0.0,1.0
2024-08-16,72.11,72.2398,71.83,72.01,94785,70.753812384293,70.8811712089703,70.4790784019382,70.6556931048806,96601.8101311149,0.0,1.0
2024-08-19,72.73,72.73,72.22,72.22,76409,71.36215191665,71.36215191665,70.8617435916466,70.8617435916466,77873.584536671,0.0,1.0
2024-08-20,72.93,73.2197,72.7603,72.8,66658,71.5583904754748,71.8426420279326,71.3918820583119,71.4308354122387,67935.6803262105,0.0,1.0
2024-08-21,73.18,73.26,72.8199,73.15,88898,71.8036886740058,71.8821840975358,71.4503611488417,71.7742528901821,90601.969900679,0.0,1.0
2024-08-22,73.03,73.44,72.75,73.36,65884,71.6565097548872,72.0587988004781,71.3817757725324,71.9803033769482,67146.8445289696,0.0,1.0
2024-08-23,73.54,73.54,73.105,73.31,58774,72.1569180798905,72.1569180798905,71.7300992144465,71.931243737242,59900.5622054772,0.0,1.0
2024-08-26,73.48,73.79,73.38,73.57,80292,72.0980465122431,72.4022162784216,71.9999272328307,72.1863538637142,81831.0127029327,0.0,1.0
2024-08-27,73.5,73.67,73.2399,73.41,92473,72.1176703681256,72.2844731431267,71.8624621223739,72.0293630166544,94245.494416359,0.0,1.0
2024-08-28,73.55,73.85,73.275,73.52,55111,72.1667300078318,72.461087846069,71.8969019894476,72.137294224008,56167.350932488,0.0,1.0
2024-08-29,73.82,74.16,73.4701,73.79,86793,72.4316520622453,72.7652576122475,72.0883327035813,72.4022162784216,88456.6218991387,0.0,1.0
2024-08-30,74.17,74.23,73.45,73.8,152406,72.7750695401888,72.8339411078362,72.0686107284194,72.4120282063628,155327.271982304,0.0,1.0
2024-09-03,73.95,74.48,73.7201,74.05,112862,72.5592071254814,73.0792393063672,72.3336309021123,72.6573264048939,115025.304584248,0.0,1.0
2024-09-04,73.76,74.07,73.505,73.8,2025017,72.3727804945978,72.6769502607763,72.1225763320962,72.4120282063628,2063831.91165564,0.0,1.0
2024-09-05,72.94,73.78,72.59,73.78,120629,71.568202403416,72.3924043504803,71.2247849254726,72.3924043504803,122941.180084468,0.0,1.0
2024-09-06,72.5,73.44,72.365,73.07,100164,71.1364775740014,72.0587988004781,71.0040165467946,71.6957574666522,102083.91317163,0.0,1.0
2024-09-09,73.05,73.29,72.5,72.79,78154,71.6761336107697,71.9116198813595,71.1364775740014,71.4210234842974,79652.0321674016,0.0,1.0
2024-09-10,73.36,73.36,72.8053,73.12,57830,71.9803033769482,71.9803033769482,71.4360357340475,71.7448171063584,58938.4678997982,0.0,1.0
2024-09-11,73.14,73.27,72.06,73.08,56003,71.7644409622409,71.891996025477,70.7047527445868,71.7055693945934,57076.4485179388,0.0,1.0
2024-09-12,73.53,73.5451,72.65,73.25,61902,72.1471061519493,72.1619221631406,71.28365649312,71.8723721695945,63088.5187607351,0.0,1.0
2024-09-13,73.72,73.945,73.52,73.61,67891,72.3335327828329,72.5543011615108,72.137294224008,72.2256015754792,69192.3140962338,0.0,1.0
2024-09-16,74.23,74.36,73.94,74.1,64967,72.8339411078362,72.9614961710723,72.5493951975402,72.7063860446001,66212.2677511014,0.0,1.0
2024-09-17,73.48,74.16,73.25,74.16,70169,72.0980465122431,72.7652576122475,71.8723721695945,72.7652576122475,71513.9781093021,0.0,1.0
2024-09-18,73.46,74.0,73.16,73.47,53626,72.0784226563606,72.6082667651876,71.7840648181233,72.0882345843018,54653.8869028978,0.0,1.0
2024-09-19,73.75,74.14,73.6601,74.14,72565,72.3629685666566,72.745633756365,72.2747593344648,72.745633756365,73955.9039105803,0.0,1.0
2024-09-20,73.25,73.5,73.08,73.44,53562,72.1176703681256,72.3638057618734,71.950298300377,72.3047332673739,54402.9844554444,0.25,1.0
2024-09-23,72.94,73.49,72.88,73.49,131711,71.8124624798782,72.3539603461235,71.7533899853787,72.3539603461235,133779.012837666,0.0,1.0
2024-09-24,72.82,73.04,72.58,73.04,110120,71.6943174908792,71.9109166373774,71.4580275128813,71.9109166373774,111849.009526036,0.0,1.0
2024-09-25,72.06,73.0301,72.0366,73.02,75324,70.9460658938857,71.9011696757849,70.9230276210309,71.8912258058775,76506.6726619972,0.0,1.0
2024-09-26,72.31,72.38,71.98,72.17,83450,71.1922012876336,71.261119197883,70.8673025678864,71.0543654671348,84760.2601248429,0.0,1.0
2024-09-27,72.34,72.83,72.33,72.4,86770,71.2217375348833,71.7041629066292,71.2118921191334,71.2808100293828,88132.3879093184,0.0,1.0
2024-09-30,72.8,72.81,72.1508,72.28,191369,71.6746266593794,71.6844720751293,71.0354622688949,71.1626650403838,194373.711441954,0.0,1.0
2024-10-01,72.34,72.79,72.0285,72.79,104594,71.2217375348833,71.6647812436295,70.9150528342735,71.6647812436295,106236.245026936,0.0,1.0
2024-10-02,72.26,72.3899,71.75,72.21,69376,71.142974208884,71.2708661594754,70.6408580056383,71.0937471301344,70465.2822818586,0.0,1.0
2024-10-03,71.55,71.96,71.4,71.96,71394,70.4439496906401,70.8476117363866,70.2962684543913,70.8476117363866,72514.9671821813,0.0,1.0
2024-10-04,71.7,71.8,71.27,71.73,121409,70.5916309268888,70.6900850843879,70.1682780496424,70.6211671741385,123315.259694392,0.0,1.0
2024-10-07,71.22,71.75,71.1291,71.7,71866,70.1190509708929,70.6408580056383,70.0295561417261,70.5916309268888,72994.3781202152,0.0,1.0
2024-10-08,71.6,71.7,71.4,71.4,62130,70.4931767693896,70.5916309268888,70.2962684543913,70.2962684543913,63105.5118221269,0.0,1.0
2024-10-09,72.28,72.29,71.525,71.74,91007,71.1626650403838,71.1725104561338,70.4193361512653,70.6310125898884,92435.9136390843,0.0,1.0
2024-10-10,71.97,72.2,71.8,72.2,402490,70.8574571521365,71.0839017143845,70.6900850843879,71.0839017143845,408809.551799257,0.0,1.0
2024-10-11,72.61,72.68,72.13,72.13,53953,71.487563760131,71.5564816703804,71.0149838041351,71.0149838041351,54800.1236011462,0.0,1.0
2024-10-14,73.04,73.16,72.504,72.72,105496,71.9109166373774,72.0290616263763,71.3832023531819,71.5958633333801,107152.407455128,0.0,1.0
2024-10-15,72.37,72.97,72.2593,72.26,90624,71.2512737821331,71.841998727128,71.1422850297815,71.142974208884,92046.9001025017,0.0,1.0
2024-10-16,72.62,72.74,72.0821,72.38,67594,71.4974091758809,71.6155541648799,70.967824262693,71.261119197883,68655.3028505529,0.0,1.0
2024-10-17,72.2,72.4992,72.14,72.37,88908,71.0839017143845,71.378476553622,71.024829219885,71.2512737821331,90303.9569464295,0.0,1.0
2024-10-18,72.56,72.715,72.0446,72.17,120691,71.4383366813815,71.5909406255051,70.9309039536308,71.0543654671348,122585.986275943,0.0,1.0
2024-10-21,71.71,72.46,71.59,72.38,81115,70.6014763426387,71.3398825238823,70.4833313536397,71.261119197883,82388.5979631712,0.0,1.0
2024-10-22,71.56,71.628,71.24,71.31,59955,70.45379510639,70.5207439334894,70.1387418023927,70.2076597126421,60896.3618428395,0.0,1.0
2024-10-23,71.17,71.38,70.7573,71.31,76924,70.0698238921433,70.2765776228915,69.6635035841443,70.2076597126421,78131.7944858408,0.0,1.0
2024-10-24,70.72,71.4067,70.68,71.18,53734,69.6267801833971,70.3028648829438,69.5873985203975,70.0796693078932,54577.6850515076,0.0,1.0
2024-10-25,70.34,70.95,70.23,70.95,105754,69.2526543849004,69.8532247456452,69.1443548116513,69.8532247456452,107414.458349223,0.0,1.0
2024-10-28,70.48,70.81,70.46,70.54,64756,69.3904902053992,69.7153889251464,69.3707993738993,69.4495626998987,65772.7430155102,0.0,1.0
2024-10-29,70.39,70.7395,70.36,70.45,97552,69.3018814636499,69.6459787441095,69.2723452164002,69.3609539581494,99083.6775997446,0.0,1.0
2024-10-30,70.26,70.2999,69.25,69.44,110801,69.1738910589011,69.2131742677432,68.1795040681597,68.366566967408,112540.702002309,0.0,1.0
2024-10-31,69.62,70.05,69.61,69.85,79054,68.5437844509065,68.9671373281528,68.5339390351566,68.7702290131545,80295.2379138327,0.0,1.0
2024-11-01,70.12,70.3599,69.8501,69.98,77695,69.0360552384023,69.2722467622427,68.770327467312,68.8982194179034,78914.9000647054,0.0,1.0
2024-11-04,69.69,70.1747,69.63,69.87,75866,68.6127023611559,69.0899096625543,68.5536298666564,68.7899198446544,77057.1826798243,0.0,1.0
2024-11-05,70.27,70.2875,69.35,69.55,92763,69.183736474651,69.2009659522133,68.2779582256588,68.4748665406571,94219.4848407526,0.0,1.0
2024-11-06,70.53,71.57,70.17,71.57,272341,69.4397172841488,70.4636405221399,69.0852823171518,70.4636405221399,276617.064142119,0.0,1.0
2024-11-07,71.0,71.1199,70.64,70.93,150578,69.9024518243947,70.0204983592362,69.5480168573978,69.8335339141453,152942.246244201,0.0,1.0
2024-11-08,71.53,71.8241,71.06,71.12,73231,70.4242588591402,70.7138125363452,69.9615243188942,70.0205968133937,74380.8101761818,0.0,1.0
2024-11-11,71.24,71.77,71.14,71.51,101530,70.1387418023927,70.6605488371382,70.0402876448936,70.4045680276404,103124.136734276,0.0,1.0
2024-11-12,70.21,71.1836,70.16,71.08,200791,69.1246639801515,70.0832136575632,69.0754369014019,69.9812151503941,203943.647582113,0.0,1.0
2024-11-13,69.94,70.4,69.9,70.23,108817,68.8588377549038,69.3117268793999,68.8194560919041,69.1443548116513,110525.550940743,0.0,1.0
2024-11-14,68.77,69.81,68.68,69.81,145333,67.7069241121638,68.7308473501549,67.6183153704145,68.7308473501549,147614.893765414,0.0,1.0
2024-11-15,67.27,68.36,67.21,68.36,218249,66.2301117496765,67.3032620664173,66.171039255177,67.3032620664173,221675.758082527,0.0,1.0
2024-11-18,67.29,67.36,67.04,67.1,176841,66.2498025811764,66.3187204914258,66.0036671874285,66.062739681928,179617.605281454,0.0,1.0
2024-11-19,67.05,67.225,66.54,66.66,151380,66.0135126031784,66.1858073788019,65.5113963999328,65.6295413889317,153756.838558403,0.0,1.0
2024-11-20,67.9,67.9,67.09,67.22,115443,66.8503729419212,66.8503729419212,66.0528942661781,66.180884670927,117255.586693736,0.0,1.0
2024-11-21,68.46,68.53,67.531,67.83,226813,67.4017162239164,67.4706341341658,66.4870771007493,66.7814550316718,230374.222644649,0.0,1.0
2024-11-22,68.54,68.77,68.4739,68.57,105459,67.4804795499157,67.7069241121638,67.4154013518088,67.5100157971655,107114.826512952,0.0,1.0
2024-11-25,69.27,69.42,68.92,68.92,134877,68.1991948996595,68.3468761359082,67.8546053484125,67.8546053484125,136994.722646596,0.0,1.0
2024-11-26,69.56,69.6425,68.8785,69.43,109445,68.484711956407,68.5659366363438,67.8137468730503,68.3567215516581,111163.411256602,0.0,1.0
2024-11-27,70.03,70.2925,69.63,69.63,149161,68.947446496653,69.2058886600883,68.5536298666564,68.5536298666564,151502.99772896,0.0,1.0
2024-11-29,70.2,70.33,69.94,70.03,52873,69.1148185644016,69.2428089691505,68.8588377549038,68.947446496653,53703.1663700517,0.0,1.0
2024-12-02,70.02,70.14,69.7504,70.14,188989,68.9376010809031,69.0557460699021,68.6721686722854,69.0557460699021,191956.342728987,0.0,1.0
2024-12-03,69.82,70.1644,69.79,70.0,84530,68.7406927659048,69.0797688843319,68.7111565186551,68.9179102494033,85857.2173559374,0.0,1.0
2024-12-04,69.91,70.2388,69.67,69.95,108775,68.829301507654,69.1530187775112,68.5930115296561,68.8686831706537,110482.891492868,0.0,1.0
2024-12-05,69.07,69.622,68.97,69.6,107286,68.0022865846612,68.5457535340565,67.9038324271621,68.5240936194067,108970.512495553,0.0,1.0
2024-12-06,68.87,69.2754,68.75,69.14,108300,67.8053782696629,68.2045114241645,67.6872332806639,68.0712044949106,110000.433451414,0.0,1.0
2024-12-09,68.95,69.175,68.7577,68.87,145925,67.8841415956622,68.1056634500353,67.6948142507914,67.8053782696629,148216.188840236,0.0,1.0
2024-12-10,68.66,69.15,68.52,69.15,103352,67.5986245389147,68.0810499106605,67.4607887184159,68.0810499106605,104974.744211178,0.0,1.0
2024-12-11,67.84,68.55,67.84,68.55,129790,66.7913004474217,67.4903249656656,66.7913004474217,67.4903249656656,131827.850947913,0.0,1.0
2024-12-12,67.26,68.0,67.19,67.81,130813,66.2202663339266,66.9488270994203,66.1513484236772,66.7617642001719,132866.913214033,0.0,1.0
2024-12-13,67.13,67.3299,66.8001,67.12,107054,66.0922759291777,66.2890857900185,65.7674756635881,66.0824305134278,108734.869831096,0.0,1.0
2024-12-16,66.5,67.54,66.5,67.09,149997,65.4720147369331,66.4959379749242,65.4720147369331,66.0528942661781,152352.123881918,0.0,1.0
2024-12-17,66.41,66.89,66.22,66.22,259827,65.3834059951839,65.8559859511798,65.1963430959355,65.1963430959355,263906.580077382,0.0,1.0
2024-12-18,65.25,66.77,65.25,66.44,218723,64.2413377681938,65.7378409621808,64.2413377681938,65.4129422424336,222157.20042284,0.0,1.0
2024-12-19,64.85,65.55,64.72,65.24,283874,63.8475211381972,64.5367002406912,63.7195307334483,64.2314923524439,288331.145388612,0.0,1.0
2024-12-20,65.41,66.03,65.02,65.07,187224,64.6528761465402,65.2656996171235,64.2673904150442,64.3168116626719,189416.50503286,0.258,1.0
2024-12-23,66.06,66.11,65.2384,65.44,236450,65.2953523657001,65.3447736133278,64.483262424682,64.6825288951168,239218.97093866,0.0,1.0
2024-12-24,66.21,66.28,65.7165,65.95,83276,65.4436161085832,65.512805855262,64.9558283944979,65.1866256209192,84251.2117736852,0.0,1.0
2024-12-26,66.4,66.49,65.98,65.98,101272,65.6314168495684,65.7203750952982,65.2162783694958,65.2162783694958,102457.955698456,0.0,1.0
2024-12-27,66.09,66.5,65.7912,66.08,133703,65.3250051142767,65.7302593448238,65.0296637384537,65.3151208647512,135268.742107895,0.0,1.0
2024-12-30,65.28,65.63,64.99,65.63,151722,64.5243809027082,64.870329636102,64.2377376664676,64.870329636102,153498.755376424,0.0,1.0
2024-12-31,65.35,65.6629,65.0407,65.39,161146,64.593570649387,64.902848817041,64.2878508115621,64.6331076474891,163033.116053632,0.0,1.0
2025-01-02,65.44,66.0,65.2604,65.71,149272,64.6825288951168,65.2360468685469,64.5050077736382,64.9494036323063,151020.064410893,0.0,1.0
2025-01-03,66.18,66.3262,65.5832,65.61,179863,65.4139633600066,65.55847108807,64.8240713483225,64.850561137051,181969.303319688,0.0,1.0
2025-01-06,66.14,66.69,66.01,66.15,181998,65.3744263619044,65.918060085809,65.2459311180725,65.38431061143,184129.305446793,0.0,1.0
2025-01-07,66.51,67.13,66.3321,66.35,100746,65.7401435943493,66.3529670649326,65.56430279529,65.5819956019407,101925.795923816,0.0,1.0
2025-01-08,66.89,66.9005,66.09,66.58,151591,66.1157450763197,66.1261235383216,65.3250051142767,65.8093333410281,153366.221288063,0.0,1.0
2025-01-10,66.33,66.94,66.2401,66.52,172607,65.5622271028897,66.1651663239474,65.4733676996551,65.7500278438749,174628.331219325,0.0,1.0
2025-01-13,67.17,67.31,66.395,66.4,161968,66.3925040630348,66.5308835563923,65.6264747248056,65.6314168495684,163864.742165333,0.0,1.0
2025-01-14,66.52,67.2,65.96,67.2,188105,65.7500278438749,66.4221568116114,65.1965098704448,66.4221568116114,190307.822069853,0.0,1.0
2025-01-15,66.74,67.0958,66.42,66.91,157285,65.9674813334367,66.3191629315553,65.6511853486195,66.1355135753708,159126.901434076,0.0,1.0
2025-01-16,67.09,67.1299,66.347,66.63,116509,66.3134300668305,66.3528682224374,65.5790303270831,65.8587545886558,117873.39008286,0.0,1.0
2025-01-17,66.66,67.17,66.62,67.06,179655,65.8884073372324,66.3925040630348,65.8488703391302,66.2837773182539,181758.867515267,0.0,1.0
2025-01-21,67.82,67.84,67.03,67.03,248168,67.0349802821947,67.0547487812458,66.2541245696773,66.2541245696773,251074.195728084,0.0,1.0
2025-01-22,67.79,67.9599,67.2842,67.52,135400,67.0053275336181,67.173260933057,66.5053821926164,66.7384527964286,136985.614992999,0.0,1.0
2025-01-23,68.53,68.5999,67.53,67.83,180875,67.7367619985079,67.8058529026914,66.7483370459541,67.0448645317203,182993.154445042,0.0,1.0
2025-01-24,68.71,68.85,68.32,68.32,144079,67.9146784899675,68.0530579833251,67.5291927584716,67.5291927584716,145766.251274566,0.0,1.0
2025-01-27,70.08,70.08,68.84,68.84,222721,69.2688206749662,69.2688206749662,68.0431737337995,68.0431737337995,225329.196136305,0.0,1.0
2025-01-28,69.65,70.16,69.6387,70.16,145488,68.8437979453681,69.3478946711705,68.8326287434042,69.3478946711705,147191.751507396,0.0,1.0
2025-01-29,69.29,69.75,69.09,69.48,115475,68.4879649624487,68.9426404406234,68.290279971938,68.6757657034339,116827.281324347,0.0,1.0
2025-01-30,70.03,70.3,69.59,69.59,121924,69.2193994273385,69.486274164528,68.7844924482148,68.7844924482148,123351.802971982,0.0,1.0
2025-01-31,69.83,70.6592,69.7771,70.25,124085,69.0217144368277,69.8413164074853,68.9694267568376,69.4368529169003,125538.10957464,0.0,1.0
2025-02-03,69.93,70.3,69.19,69.19,167754,69.1205569320831,69.486274164528,68.3891224671933,68.3891224671933,169718.499686378,0.0,1.0
2025-02-04,69.8,69.9,69.19,69.19,105643,68.9920616882511,69.0909041835065,68.3891224671933,68.3891224671933,106880.142723083,0.0,1.0
2025-02-05,70.64,70.6694,69.93,69.97,172138,69.8223386483963,69.8513983420013,69.1205569320831,69.1600939301853,174153.83894878,0.0,1.0
2025-02-06,69.88,70.53,69.815,70.45,95991,69.0711356844554,69.7136119036154,69.0068880625394,69.6345379074111,97115.1120294901,0.0,1.0
2025-02-07,69.5,70.11,69.42,69.94,553200,68.695534202485,69.2984734235428,68.6164602062807,69.1304411816086,559678.302910835,0.0,1.0
2025-02-10,69.34,69.56,68.96,69.55,298165,68.5373862100764,68.7548396996382,68.161784728106,68.7449554501127,301656.690505078,0.0,1.0
2025-02-11,69.11,69.2583,68.9104,69.07,78538,68.310048470989,68.4566318914528,68.1127588504593,68.2705114728869,79457.7269595285,0.0,1.0
2025-02-12,69.07,69.35,68.8,68.83,141653,68.2705114728869,68.5472704596019,68.0036367356974,68.033289484274,143311.841363392,0.0,1.0
2025-02-13,69.36,69.52,68.93,69.22,97204,68.5571547091275,68.7153027015361,68.1321319795294,68.41877521577,98342.3169850773,0.0,1.0
2025-02-14,68.7,69.54,68.7,69.44,84066,67.904794240442,68.7350712005872,67.904794240442,68.6362287053318,85050.4631462441,0.0,1.0
2025-02-18,68.59,68.8226,68.39,68.44,124778,67.7960674956611,68.0259751396251,67.5983825051504,67.647803752778,126239.225019176,0.0,1.0
2025-02-19,69.5,69.5,68.58,68.58,143548,68.695534202485,68.695534202485,67.7861832461356,67.7861832461356,145229.032946935,0.0,1.0
2025-02-20,69.73,69.8199,69.37,69.37,129497,68.9228719415724,69.0117313448069,68.567038958653,68.567038958653,131013.487331967,0.0,1.0
2025-02-21,69.3,69.5899,69.05,69.05,133312,68.4978492119743,68.7843936057196,68.2507429738358,68.2507429738358,134873.163264008,0.0,1.0
2025-02-24,69.74,70.04,69.16,69.3,174525,68.9327561910979,69.229283676864,68.3594697186167,68.4978492119743,176568.792146626,0.0,1.0
2025-02-25,70.06,70.191,69.41,69.79,182767,69.2490521759151,69.3785358446996,68.6065759567552,68.9821774387256,184907.310896791,0.0,1.0
2025-02-26,69.7,70.25,69.49,69.98,118042,68.8932191929958,69.4368529169003,68.6856499529595,69.1699781797108,119424.342429864,0.0,1.0
2025-02-27,69.25,70.185,69.24,69.57,100156,68.4484279643466,69.3726052949843,68.438543714821,68.7647239491638,101328.886670892,0.0,1.0
2025-02-28,70.04,70.09,68.93,69.28,98864,69.229283676864,69.2787049244917,68.1321319795294,68.4780807129232,100021.756578049,0.0,1.0
2025-03-03,70.15,70.58,69.82,70.1,152247,69.3380104216449,69.7630331512431,69.0118301873022,69.2885891740172,154029.903440466,0.0,1.0
2025-03-04,69.48,70.2,69.4,69.98,301238,68.6757657034339,69.3874316692726,68.5966917072296,69.1699781797108,304765.677173272,0.0,1.0
2025-03-05,70.2,70.33,69.2,69.2,111328,69.3874316692726,69.5159269131046,68.3990067167189,68.3990067167189,112631.717473712,0.0,1.0
2025-03-06,69.94,70.18,69.4,69.78,88786,69.1304411816086,69.3676631702216,68.5966917072296,68.9722931892001,89825.7371696338,0.0,1.0
2025-03-07,70.0,70.47,69.5776,69.76,192257,69.1897466787619,69.6543064064621,68.7722359788032,68.952524690149,194508.444473478,0.0,1.0
2025-03-10,69.16,70.15,68.96,69.46,192869,68.3594697186167,69.3380104216449,68.161784728106,68.6559972043829,195127.611359562,0.0,1.0
2025-03-11,68.53,69.16,68.0637,69.11,224370,67.7367619985079,68.3594697186167,67.2758594431321,68.310048470989,226997.506912697,0.0,1.0
2025-03-12,67.93,68.72,67.68,68.4,346854,67.1437070269756,67.9245627394931,66.8966007888372,67.6082667546759,350915.867819658,0.0,1.0
2025-03-13,67.42,68.05,67.2714,67.94,127704,66.6396103011732,67.2623180212821,66.4927303532237,67.1535912765012,129199.490229438,0.0,1.0
2025-03-14,67.98,68.14,67.515,67.54,180443,67.1931282746033,67.3512762670119,66.7335106716658,66.7582212954797,182556.09546663,0.0,1.0
2025-03-17,68.92,69.1489,67.95,67.95,102584,68.1222477300038,68.3484982016434,67.1634755260267,67.1634755260267,103785.320003263,0.0,1.0
2025-03-18,68.84,68.94,68.5799,68.94,57566,68.0431737337995,68.1420162290549,67.7860844036403,68.1420162290549,58240.1322945863,0.0,1.0
2025-03-19,68.98,69.17,68.49,68.91,146426,68.1815532271571,68.3693539681423,67.6972250004057,68.1123634804783,148140.736048485,0.0,1.0
2025-03-20,68.87,69.34,68.77,68.87,91607,68.0728264823762,68.5373862100764,67.9739839871208,68.0728264823762,92679.7727670875,0.0,1.0
2025-03-21,68.64,68.7,68.1512,68.51,178553,68.0945718313323,68.1540950584576,67.6096559410183,67.9656048392275,179983.185008599,0.252,1.0
2025-03-24,69.17,69.325,68.7035,68.92,143806,68.6203603376057,68.7741286743461,68.1575672467066,68.3723468912503,144957.866310544,0.0,1.0
2025-03-25,68.29,69.39,67.92,69.39,202651,67.7473530064348,68.8386121703984,67.3802931058288,68.8386121703984,204274.206679123,0.0,1.0
2025-03-26,67.9,68.5086,67.82,68.38,113711,67.3604520301204,67.9642159639279,67.2810877272867,67.8366378471227,114621.809493611,0.0,1.0
2025-03-27,68.07,68.3,67.8407,67.92,118403,67.5291011736421,67.757273544289,67.3016232406449,67.3802931058288,119351.39176924,0.0,1.0
2025-03-28,67.74,68.1183,67.72,68.0,142631,67.201723424453,67.5770173714779,67.1818823487445,67.4596574086626,143773.454721911,0.0,1.0
2025-03-31,68.32,68.514,67.09,67.33,125442,67.7771146199974,67.9695730543692,66.556888463929,66.7949813724301,126446.773192546,0.0,1.0
2025-04-01,67.06,68.08,66.7902,67.93,114024,66.5271268503663,67.5390217114963,66.2594707390596,67.3902136436831,114937.316580626,0.0,1.0
2025-04-02,67.59,67.62,66.5315,66.71,121856,67.0529153566397,67.0826769702024,66.0028264247711,66.1799080254688,122832.049825026,0.0,1.0
2025-04-03,66.87,67.73,66.78,67.1,265275,66.3386366311363,67.1918028865988,66.2493517904483,66.5668090017832,267399.816318718,0.0,1.0
2025-04-04,63.24,66.0,63.1302,65.77,342306,62.7374813900562,65.4755498378195,62.6285538844169,65.2473774671726,345047.824049741,0.0,1.0
2025-04-07,62.79,64.19,60.46,61.57,377819,62.2910571866165,63.6799324862066,59.9795718665844,61.0807515684023,380845.278302598,0.0,1.0
2025-04-08,61.94,65.01,61.1814,65.01,232152,61.4478114690082,64.4934165902523,60.6952394673875,64.4934165902523,234011.505637633,0.0,1.0
2025-04-09,64.91,65.07,60.3919,60.61,188202,64.3942112117101,64.5529398173775,59.9120130037972,60.1283799343976,189709.472173463,0.0,1.0
2025-04-10,63.0,64.3757,61.23,64.13,249541,62.499388481555,63.8641568741594,60.7434532813589,63.6204092590813,251539.789139531,0.0,1.0
2025-04-11,63.88,64.1863,62.3834,62.92,134960,63.3723958127259,63.6762618872006,61.8876881174641,62.4200241787213,136041.011065401,0.0,1.0
2025-04-14,64.72,64.9794,64.083,64.61,90363,64.20572099248,64.4630597444183,63.5737827311665,64.0965950760836,91086.795220086,0.0,1.0
2025-04-15,64.34,64.9176,64.1315,64.88,93790,63.8287405540198,64.4017508204793,63.6218973397595,64.3644495981474,94541.2450194423,0.0,1.0
2025-04-16,63.71,64.7199,63.38,64.4,101549,63.2037466692043,64.2056217871015,62.8763689200152,63.8882637811451,102362.393543868,0.0,1.0
2025-04-17,63.45,63.85,63.19,63.21,135628,62.9458126849947,63.3426341991633,62.6878787007851,62.7077197764935,136714.361653662,0.0,1.0
2025-04-21,62.13,63.25,61.62,63.12,155203,61.6363016882383,62.7474019279104,61.1303542576733,62.6184349358056,156446.154715348,0.0,1.0
2025-04-22,63.21,63.295,62.48,62.59,119651,62.7077197764935,62.7920443482544,61.9835205131358,62.0926464295322,120609.388077847,0.0,1.0
2025-04-23,63.61,64.7187,63.4705,64.09,99833,63.1045412906621,64.204431322559,62.9661497875958,63.5807271076645,100632.648619533,0.0,1.0
2025-04-24,64.5,64.6,63.4119,63.77,80311,63.9874691596873,64.0866745382294,62.9080154357701,63.2632698963296,80954.2800805675,0.0,1.0
2025-04-25,64.81,64.855,63.8102,64.56,231921,64.2950058331679,64.3396482535119,63.3031504585035,64.0469923868126,233778.655359357,0.0,1.0
2025-04-28,65.05,65.2499,64.52,64.95,132610,64.5330987416691,64.7314102933749,64.0073102353957,64.433893363127,133672.187888136,0.0,1.0
2025-04-29,65.47,65.81,64.7,64.95,150457,64.9497613315461,65.2870596185895,64.1858799167716,64.433893363127,151662.139907135,0.0,1.0
2025-04-30,65.93,66.14,64.9507,65.61,90727,65.40610607284,65.6144373677785,64.4345878007768,65.0886488615051,91453.7108100964,0.0,1.0
2025-05-01,64.34,65.3464,64.31,65.34,107777,63.8287405540198,64.8271434836681,63.7989789404572,64.8207943394413,108640.278968551,0.0,1.0
2025-05-02,65.29,65.5155,64.83,65.3,121079,64.7711916501703,64.9948997787828,64.3148469088764,64.7811121880245,122048.826161734,0.0,1.0
2025-05-05,65.09,65.34,64.855,65.07,103988,64.572780893086,64.8207943394413,64.3396482535119,64.5529398173775,104820.92959891,0.0,1.0
2025-05-06,63.19,64.58,63.1,64.58,91012,62.6878787007851,64.066833462521,62.5985938600972,64.066833462521,91740.9936209562,0.0,1.0
2025-05-07,63.75,63.85,63.24,63.43,102030,63.2434288206211,63.3426341991633,62.7374813900562,62.9259716092863,102847.24628781,0.0,1.0
2025-05-08,63.26,63.84,62.96,63.38,121122,62.7573224657646,63.3327136613091,62.4597063301382,62.8763689200152,122092.170585829,0.0,1.0
2025-05-09,62.54,63.5187,62.51,63.32,80538,62.0430437402611,63.0139667800532,62.0132821266985,62.8168456928899,81183.0983193927,0.0,1.0
2025-05-12,64.15,64.22,62.72,62.84,235651,63.6402503347898,63.7096940997693,62.221613421637,62.3406598758876,237538.532147101,0.0,1.0
2025-05-13,62.37,63.41,62.35,63.23,389067,61.8743945967395,62.9061305335778,61.854553521031,62.727560852202,392183.373237865,0.0,1.0
2025-05-14,61.03,62.63,60.9505,62.58,188563,60.5450425242746,62.1323285809491,60.4661742483336,62.082725891678,190073.363733885,0.0,1.0
2025-05-15,61.84,61.84,60.35,60.86,540477,61.3486060904661,61.3486060904661,59.870445950188,60.376393380753,544806.146544121,0.0,1.0
2025-05-16,63.04,63.04,61.67,62.03,149419,62.5390706329719,62.5390706329719,61.1799569469444,61.5370963096962,150615.825669688,0.0,1.0
2025-05-19,63.56,63.56,62.78,62.85,121569,63.0549386013911,63.0549386013911,62.2811366487623,62.3505804137418,122542.75099444,0.0,1.0
2025-05-20,63.77,63.905,63.42,63.54,133192,63.2632698963296,63.3971971573615,62.9160510714321,63.0350975256826,134258.849628207,0.0,1.0
2025-05-21,62.21,63.45,62.195,63.23,149996,61.715665991072,62.9458126849947,61.7007851842907,62.727560852202,151197.447360446,0.0,1.0
2025-05-22,61.77,62.065,61.5,61.78,177076,61.2791623254866,61.5718181921859,61.0113078034228,61.2890828633408,178494.354441441,0.0,1.0
2025-05-23,61.63,61.76,61.2701,61.36,125957,61.1402747955276,61.2692417876323,60.7832346381543,60.8724202734637,126965.898271819,0.0,1.0
2025-05-27,62.49,62.65,62.0643,62.21,153637,61.9934410509901,62.1521696566575,61.5711237545361,61.715665991072,154867.611270413,0.0,1.0
2025-05-28,62.1,62.69,62.04,62.45,163943,61.6065400746757,62.1918518080743,61.5470168475504,61.9537588995732,165256.160915049,0.0,1.0
2025-05-29,62.69,62.84,62.2211,62.39,95702,62.1918518080743,62.3406598758876,61.7266777880902,61.8942356724479,96468.5598768597,0.0,1.0
2025-05-30,62.8,63.115,62.03,62.47,96130,62.3009777244707,62.6134746668785,61.5370963096962,61.9735999752816,96899.9880980807,0.0,1.0
2025-06-02,62.92,62.95,62.12,62.73,111933,62.4200241787213,62.4497857922839,61.6263811503841,62.2315339594912,112829.567957791,0.0,1.0
2025-06-03,63.11,63.3709,62.49,62.78,119741,62.6085143979514,62.8673412305679,61.9934410509901,62.2811366487623,120700.108965487,0.0,1.0
2025-06-04,63.26,63.7417,63.26,63.34,75797,62.7573224657646,63.2351947742021,62.7573224657646,62.8366867685983,76404.1235604933,0.0,1.0
2025-06-05,63.21,63.595,62.96,63.39,96269,62.7077197764935,63.0896604838808,62.4597063301382,62.8862894578694,97040.1014689913,0.0,1.0
2025-06-06,63.83,64.01,63.5,63.5,93706,63.3227931234549,63.5013628048307,62.9954153742658,62.9954153742658,94456.5721909783,0.0,1.0
2025-06-09,63.73,64.0182,63.3994,63.81,166969,63.2235877449127,63.5094976458712,62.8956147634524,63.3029520477464,168306.398759476,0.0,1.0
2025-06-10,64.45,64.63,63.82,63.82,184835,63.9378664704162,64.1164361517921,63.3128725856007,63.3128725856007,186315.502965866,0.0,1.0
2025-06-11,64.43,64.88,64.27,64.44,195914,63.9180253947078,64.3644495981474,63.7592967890403,63.927945932562,197483.244234343,0.0,1.0
2025-06-12,64.81,64.84,64.29,64.45,102741,64.2950058331679,64.3247674467306,63.7791378647488,63.9378664704162,103563.941300166,0.0,1.0
2025-06-13,64.48,65.04,64.34,64.38,184883,63.9676280839789,64.5231782038149,63.8287405540198,63.8684227054367,186363.887439274,0.0,1.0
2025-06-16,64.34,64.785,63.95,64.7,128677,63.8287405540198,64.2702044885324,63.4418395777055,64.1858799167716,129707.68509827,0.0,1.0
2025-06-17,63.36,64.23,63.235,64.03,225741,62.8565278443068,63.7196146376235,62.7325211211291,63.5212038805392,227549.154408081,0.0,1.0
2025-06-18,63.29,63.6,62.9,63.33,311347,62.7870840793273,63.0946207528079,62.4001831030129,62.8267662307441,313840.846711465,0.0,1.0
2025-06-20,62.75,63.33,62.61,63.33,163934,62.506332858053,63.0840806358645,62.3668764978916,63.0840806358645,164573.060514695,0.257,1.0
2025-06-23,62.76,62.98,62.16,62.74,318775,62.5162940266359,62.735439735461,61.9186239116585,62.49637168947,320017.67397594,0.0,1.0
2025-06-24,63.58,63.73,62.76,62.99,187851,63.3331098504384,63.4825273791827,62.5162940266359,62.7454009040439,188583.295660119,0.0,1.0
2025-06-25,63.56,63.7508,63.225,63.46,145216,63.3131875132725,63.5032466098353,62.9794883657434,63.2135758274429,145782.092523222,0.0,1.0
2025-06-26,63.69,64.15,63.52,63.72,160337,63.4426827048509,63.9008964596669,63.2733428389406,63.4725662105998,160962.038404142,0.0,1.0
2025-06-27,63.7,64.1883,63.51,63.79,100895,63.4526438734339,63.9390477353396,63.2633816703577,63.5422943906805,101288.316887468,0.0,1.0
2025-06-30,63.95,64.085,63.6307,63.67,118954,63.7016730880078,63.8361488638777,63.383612975154,63.422760367685,119417.715912898,0.0,1.0
2025-07-01,64.72,65.2803,63.82,63.9,192486,64.4686830688954,65.0268073445985,63.5721778964293,63.651867245093,193236.364184559,0.0,1.0
2025-07-02,64.3,64.63,64.21,64.49,126558,64.0503139884112,64.3790325516488,63.9606634711646,64.2395761914874,127051.358428506,0.0,1.0
2025-07-03,64.33,64.46,64.18,64.37,66316,64.0801974941601,64.2096926857386,63.9307799654158,64.1200421684919,66574.5182884118,0.0,1.0
2025-07-07,63.69,64.26,63.3907,64.26,221493,63.4426827048509,64.0104693140794,63.144544929163,64.0104693140794,222356.441571494,0.0,1.0
2025-07-08,64.06,64.57,63.67,63.67,147259,63.8112459424203,64.3192655401511,63.422760367685,63.422760367685,147833.056707781,0.0,1.0
2025-07-09,64.41,64.47,63.9121,64.2,116765,64.1598868428238,64.2196538543215,63.6639202590784,63.9507023025817,117220.182579564,0.0,1.0
2025-07-10,64.77,65.34,64.23,64.47,108666,64.5184889118102,65.0862755210387,63.9805858083306,64.2196538543215,109089.610415715,0.0,1.0
2025-07-11,64.14,64.56,63.8808,64.56,91774,63.8909352910839,64.3093043715681,63.6327418014137,64.3093043715681,92131.7606821989,0.0,1.0
2025-07-14,64.24,64.31,63.91,63.94,138875,63.9905469769135,64.0602751569942,63.6618284136759,63.6917119194248,139416.373534338,0.0,1.0
2025-07-15,62.98,64.29,62.9702,64.29,116486,62.735439735461,64.0403528198283,62.7256777902497,64.0403528198283,116940.094959647,0.0,1.0
2025-07-16,63.76,63.83,63.29,63.29,121010,63.5124108849316,63.5821390650123,63.0442359615326,63.0442359615326,121481.730775088,0.0,1.0
2025-07-17,63.13,63.5,62.95,63.46,166850,62.8848572642053,63.2534205017747,62.7055562297121,63.2135758274429,167500.427897061,0.0,1.0
2025-07-18,62.65,63.42,62.62,63.42,137403,62.4067211722234,63.1737311531111,62.3768376664745,63.1737311531111,137938.635267245,0.0,1.0
2025-07-21,62.32,62.9181,62.285,62.78,202854,62.0780026089858,62.6737801019325,62.0431385189455,62.5362163638018,203644.781544084,0.0,1.0
2025-07-22,63.48,63.56,62.41,62.48,306698,63.2334981646088,63.3131875132725,62.1676531262324,62.2373813063131,307893.594457134,0.0,1.0
2025-07-23,64.74,64.74,64.0,64.2,187293,64.4886054060613,64.4886054060613,63.7514789309226,63.9507023025817,188023.120420283,0.0,1.0
2025-07-24,64.44,65.0,64.36,64.61,113963,64.1897703485727,64.7475957892182,64.110080999909,64.3591102144829,114407.259601035,0.0,1.0
2025-07-25,64.81,64.84,64.4,64.61,111806,64.558333586142,64.5882170918909,64.1499256742408,64.3591102144829,112241.851012639,0.0,1.0
2025-07-28,64.26,64.75,64.13,64.68,113140,64.0104693140794,64.4985665746443,63.880974122501,64.4288383945636,113581.051317192,0.0,1.0
2025-07-29,63.76,64.11,63.28,63.78,158068,63.5124108849316,63.8610517853351,63.0342747929497,63.5323332220975,158684.193208467,0.0,1.0
2025-07-30,63.77,64.24,63.49,64.01,427637,63.5223720535146,63.9905469769135,63.2434593331918,63.7614400995055,429304.048454393,0.0,1.0
2025-07-31,62.19,63.7,61.98,63.19,165627,61.9485074174074,63.4526438734339,61.7393228771653,62.9446242757031,166272.660301508,0.0,1.0
2025-08-01,62.46,62.55,61.8526,62.06,321340,62.2174589691472,62.3071094863938,61.6124175894184,61.819012225829,322592.673062281,0.0,1.0
2025-08-04,63.37,63.37,62.54,62.61,171880,63.1239253101963,63.1239253101963,62.2971483178109,62.3668764978916,172550.036241815,0.0,1.0
2025-08-05,63.12,63.3137,62.92,63.13,190488,62.8748960956224,63.0678439310742,62.6756727239632,62.8848572642053,191230.575422567,0.0,1.0
2025-08-06,62.19,62.86,62.1101,62.86,146801,61.9485074174074,62.6159057124655,61.8689176804296,62.6159057124655,147373.271295873,0.0,1.0
2025-08-07,61.56,62.09,61.11,61.84,156193,61.3209537966811,61.8488957315778,60.8727012104481,61.5998665170039,156801.883934826,0.0,1.0
2025-08-08,62.15,62.2,61.7828,61.79,147948,61.9086627430756,61.9584685859904,61.5428886327094,61.5500606740891,148524.742622202,0.0,1.0
2025-08-11,62.18,62.59,62.1001,62.13,144485,61.9385462488244,62.3469541607257,61.8589565118466,61.8887404059097,145048.242881072,0.0,1.0
2025-08-12,62.74,62.74,62.2013,62.25,250843,62.49637168947,62.49637168947,61.9597635379061,62.0082744289051,251820.85606822,0.0,1.0
2025-08-13,63.77,63.8143,62.9665,63.03,271086,63.5223720535146,63.5665000303371,62.721992157874,62.7852455783758,272142.768935587,0.0,1.0
2025-08-14,64.06,64.11,63.3405,63.58,138609,63.8112459424203,63.8610517853351,63.0945398628766,63.3331098504384,139149.336592051,0.0,1.0
2025-08-15,65.06,65.2065,64.5698,64.67,165601,64.807362800716,64.9532939204563,64.3190663167794,64.4188772259807,166246.558946246,0.0,1.0
2025-08-18,64.94,65.47,64.9,65.15,195468,64.6878287777205,65.2157707126172,64.6479841033887,64.8970133179626,196229.988853358,0.0,1.0
2025-08-19,65.22,65.48,64.87,64.88,207328,64.9667414980433,65.2257318812001,64.6181005976398,64.6280617662227,208136.222445561,0.0,1.0
2025-08-20,65.56,65.82,65.31,65.31,145425,65.3054212298638,65.5644116130207,65.0563920152899,65.0563920152899,145991.907263591,0.0,1.0
2025-08-21,65.4,66.025,65.3,65.38,178985,65.1460425325365,65.7686155689713,65.0464308467069,65.1261201953706,179682.733516065,0.0,1.0
2025-08-22,66.04,66.35,65.8,65.8,117473,65.7835573218457,66.0923535479174,65.5444892758547,65.5444892758547,117930.942561291,0.0,1.0
2025-08-25,65.08,66.06,65.02,66.01,182610,64.8272851378819,65.8034796590116,64.7675181263841,65.7536738160968,183321.864778438,0.0,1.0
2025-08-26,65.47,65.55,65.17,65.25,123143,65.2157707126172,65.2954600612808,64.9169356551285,64.9966250037921,123623.045804781,0.0,1.0
2025-08-27,65.55,65.83,65.3904,65.49,124707,65.2954600612808,65.5743727816036,65.1364798106968,65.2356930497831,125193.142713568,0.0,1.0
2025-08-28,65.28,65.49,65.0001,65.49,163959,65.026508509541,65.2356930497831,64.747695400904,65.2356930497831,164598.157971677,0.0,1.0
2025-08-29,65.67,65.7,65.28,65.28,143903,65.4149940842763,65.4448775900252,65.026508509541,65.026508509541,144463.974082534,0.0,1.0
2025-09-02,65.87,65.95,65.38,65.4,176638,65.6142174559354,65.6939068045991,65.1261201953706,65.1460425325365,177326.584254606,0.0,1.0
2025-09-03,65.63,66.02,65.2892,65.69,92107,65.3751494099445,65.7636349846798,65.0356727846373,65.4349164214422,92466.0588091975,0.0,1.0
2025-09-04,65.86,65.87,65.27,65.57,102486,65.6042562873525,65.6142174559354,65.016547340958,65.3153823984467,102885.519049794,0.0,1.0
2025-09-05,66.21,66.35,65.73,65.85,196401,65.952897187756,66.0923535479174,65.4747610957741,65.5942951187695,197166.625947921,0.0,1.0
2025-09-08,66.11,66.15,65.49,66.06,167206,65.8532855019264,65.8931301762582,65.2356930497831,65.8034796590116,167857.815684483,0.0,1.0
2025-09-09,66.5,66.64,66.08,66.24,80489,66.2417710766617,66.3812274368231,65.8234019961775,65.9827806935048,80802.7686005787,0.0,1.0
2025-09-10,65.84,66.44,65.61,66.44,101491,65.5843339501866,66.182004065164,65.3552270727786,66.182004065164,101886.640261916,0.0,1.0
2025-09-11,66.95,67.11,66.13,66.13,134430,66.6900236628948,66.8494023602221,65.8732078390923,65.8732078390923,134954.04568296,0.0,1.0
2025-09-12,66.2,66.9055,66.17,66.81,229269,65.942936019173,66.6456964627006,65.9130525134241,66.5505673027334,230162.754591138,0.0,1.0
2025-09-15,65.6,66.325,65.55,66.23,127224,65.3452659041956,66.06745062646,65.2954600612808,65.9728195249219,127719.954682503,0.0,1.0
2025-09-16,65.62,65.8,65.4474,65.56,140385,65.3651882413615,65.5444892758547,65.1932584716197,65.3054212298638,140932.259936044,0.0,1.0
2025-09-17,65.77,66.34,65.59,65.77,197136,65.5146057701059,66.0823923793344,65.3353047356127,65.5146057701059,197904.491183189,0.0,1.0
2025-09-18,66.12,66.157,65.77,65.82,195468,65.8632466705094,65.9001029942663,65.5146057701059,65.5644116130207,196229.988853358,0.0,1.0
2025-09-19,65.67,65.94,65.63,65.94,107116,65.67,65.94,65.63,65.94,107116,0.256,1.0
2025-09-22,65.72,65.9799,65.28,65.48,152510,65.72,65.9799,65.28,65.48,152510,0.0,1.0
2025-09-23,65.78,66.05,65.52,65.52,107235,65.78,66.05,65.52,65.52,107235,0.0,1.0
2025-09-24,65.52,65.87,65.42,65.78,159927,65.52,65.87,65.42,65.78,159927,0.0,1.0
2025-09-25,64.46,65.3675,64.3,65.34,141208,64.46,65.3675,64.3,65.34,141208,0.0,1.0
2025-09-26,65.21,65.24,64.75,64.87,284941,65.21,65.24,64.75,64.87,284941,0.0,1.0
2025-09-29,65.43,65.45,64.92,65.29,117892,65.43,65.45,64.92,65.29,117892,0.0,1.0
2025-09-30,66.87,66.98,65.358,65.4,275926,66.87,66.98,65.358,65.4,275926,0.0,1.0
2025-10-01,68.69,68.8506,67.06,67.06,421587,68.69,68.8506,67.06,67.06,421587,0.0,1.0
2025-10-02,68.64,68.74,68.1601,68.27,208219,68.64,68.74,68.1601,68.27,208219,0.0,1.0
2025-10-03,69.4,70.03,68.85,68.85,201195,69.4,70.03,68.85,68.85,201195,0.0,1.0
2025-10-06,69.11,69.56,69.085,69.45,133551,69.11,69.56,69.085,69.45,133551,0.0,1.0
2025-10-07,69.16,69.2699,68.809,69.11,137461,69.16,69.2699,68.809,69.11,137461,0.0,1.0
2025-10-08,69.34,69.572,69.14,69.35,93832,69.34,69.572,69.14,69.35,93832,0.0,1.0
2025-10-09,69.25,69.71,69.16,69.47,87451,69.25,69.71,69.16,69.47,87451,0.0,1.0
2025-10-10,68.22,69.51,68.11,69.51,353625,68.22,69.51,68.11,69.51,353625,0.0,1.0
2025-10-13,68.19,68.61,68.11,68.2,103223,68.19,68.61,68.11,68.2,103223,0.0,1.0
2025-10-14,68.39,68.6499,67.772,67.91,122676,68.39,68.6499,67.772,67.91,122676,0.0,1.0
2025-10-15,68.63,68.915,68.06,68.24,109232,68.63,68.915,68.06,68.24,109232,0.0,1.0
2025-10-16,68.59,69.225,68.42,68.79,112889,68.59,69.225,68.42,68.79,112889,0.0,1.0
2025-10-17,68.9,68.99,68.2,68.2,128751,68.9,68.99,68.2,68.2,128751,0.0,1.0
2025-10-20,69.71,69.84,69.17,69.17,237552,69.71,69.84,69.17,69.17,237552,0.0,1.0
2025-10-21,69.78,70.08,69.5,69.84,151609,69.78,70.08,69.5,69.84,151609,0.0,1.0
2025-10-22,70.06,70.41,69.9699,70.22,188987,70.06,70.41,69.9699,70.22,188987,0.0,1.0
2025-10-23,70.15,70.33,69.84,69.95,129975,70.15,70.33,69.84,69.95,129975,0.0,1.0
2025-10-24,70.25,70.57,70.1924,70.36,90742,70.25,70.57,70.1924,70.36,90742,0.0,1.0
2025-10-27,70.5,70.54,70.0132,70.31,90808,70.5,70.54,70.0132,70.31,90808,0.0,1.0
2025-10-28,70.01,70.6,69.9999,70.6,91421,70.01,70.6,69.9999,70.6,91421,0.0,1.0
2025-10-29,69.37,70.12,69.2,69.93,133627,69.37,70.12,69.2,69.93,133627,0.0,1.0
2025-10-30,69.57,70.1,69.31,69.37,107020,69.57,70.1,69.31,69.37,107020,0.0,1.0
2025-10-31,69.63,69.7299,68.937,69.06,94207,69.63,69.7299,68.937,69.06,94207,0.0,1.0
2025-11-03,69.62,69.6615,68.79,69.5,119972,69.62,69.6615,68.79,69.5,119972,0.0,1.0
2025-11-04,69.81,70.07,69.2,69.2,99698,69.81,70.07,69.2,69.2,99698,0.0,1.0
2025-11-05,70.08,70.36,69.62,69.62,1039287,70.08,70.36,69.62,69.62,1039287,0.0,1.0
2025-11-06,70.14,70.24,69.72,69.96,149511,70.14,70.24,69.72,69.96,149511,0.0,1.0
2025-11-07,70.27,70.27,69.55,70.02,146763,70.27,70.27,69.55,70.02,146763,0.0,1.0
2025-11-10,70.82,70.88,70.23,70.23,96083,70.82,70.88,70.23,70.23,96083,0.0,1.0
2025-11-11,72.42,72.46,70.91,70.91,182790,72.42,72.46,70.91,70.91,182790,0.0,1.0
2025-11-12,73.27,73.48,72.54,72.54,142681,73.27,73.48,72.54,72.54,142681,0.0,1.0
2025-11-13,73.08,73.97,72.9992,73.04,138456,73.08,73.97,72.9992,73.04,138456,0.0,1.0
2025-11-14,72.77,73.27,72.42,72.89,145760,72.77,73.27,72.42,72.89,145760,0.0,1.0
2025-11-17,72.75,73.5,72.42,72.58,146794,72.75,73.5,72.42,72.58,146794,0.0,1.0
2025-11-18,73.15,73.37,72.53,72.68,238299,73.15,73.37,72.53,72.68,238299,0.0,1.0
2025-11-19,73.04,73.31,72.69,73.1,124808,73.04,73.31,72.69,73.1,124808,0.0,1.0
2025-11-20,72.59,73.6515,72.552,73.29,80357,72.59,73.6515,72.552,73.29,80357,0.0,1.0
2025-11-21,74.12,74.64,72.72,72.77,111068,74.12,74.64,72.72,72.77,111068,0.0,1.0
2025-11-24,74.69,75.0,74.26,74.5,96716,74.69,75.0,74.26,74.5,96716,0.0,1.0
2025-11-25,76.29,76.32,74.92,74.92,126824,76.29,76.32,74.92,74.92,126824,0.0,1.0
2025-11-26,76.2,76.38,76.095,76.15,314255,76.2,76.38,76.095,76.15,314255,0.0,1.0