date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-24,25.491,25.51,25.39,25.43,6700,21.0091602087572,21.0248196196852,20.9259180769818,20.958885257883,8129.29685446494,0.0,1.0
2013-10-25,25.565,25.565,25.42,25.55,20200,21.0701494934242,21.0701494934242,20.9506434626577,21.0577868005863,24509.2233522675,0.0,1.0
2013-10-28,25.58,25.6199,25.52,25.57,35100,21.0825121862621,21.115396949211,21.0330614149105,21.0742703910369,42587.8088942867,0.0,1.0
2013-10-29,25.6199,25.8,25.5,25.8,33000,21.115396949211,21.2638316812183,21.0165778244599,21.2638316812183,40039.8203279617,0.0,1.0
2013-10-30,25.5,25.86,25.441,25.86,29400,21.0165778244599,21.3132824525699,20.9679512326308,21.3132824525699,35671.8399285478,0.0,1.0
2013-10-31,25.5,26.49,25.41,26.49,29100,21.0165778244599,21.8325155517625,20.9424016674324,21.8325155517625,35307.8415619299,0.0,1.0
2013-11-01,25.66,25.78,25.45,25.78,41800,21.1484465480644,21.2473480907677,20.9753688483335,21.2473480907677,50717.1057487515,0.0,1.0
2013-11-04,25.781,25.781,25.68,25.74,43000,21.2481722702902,21.2481722702902,21.1649301385149,21.2143809098666,52173.099215223,0.0,1.0
2013-11-05,25.7,25.78,25.53,25.78,22600,21.1814137289655,21.2473480907677,21.0413032101357,21.2473480907677,27421.2102852101,0.0,1.0
2013-11-06,25.76,25.97,25.6499,25.97,22800,21.2308645003171,21.403942200048,21.1401223348868,21.403942200048,27663.8758629555,0.0,1.0
2013-11-07,25.44,25.95,25.43,25.95,28100,20.9671270531082,21.3874586095974,20.958885257883,21.3874586095974,34094.5136732039,0.0,1.0
2013-11-08,25.8,25.8,25.47,25.58,52400,21.2638316812183,21.2638316812183,20.9918524387841,21.0825121862621,63578.3813692482,0.0,1.0
2013-11-11,25.79,25.88,25.75,25.88,27100,21.255589885993,21.3297660430205,21.2226227050919,21.3297660430205,32881.1857844776,0.0,1.0
2013-11-12,25.809,25.92,25.66,25.92,14300,21.271249296921,21.3627332239216,21.1484465480644,21.3627332239216,17350.5888087834,0.0,1.0
2013-11-13,25.95,25.95,25.71,25.88,23100,21.3874586095974,21.3874586095974,21.1896555241907,21.3297660430205,28027.8742295733,0.0,1.0
2013-11-14,26.08,26.11,25.95,26.06,20500,21.494601947526,21.5193273332019,21.3874586095974,21.4781183570755,24873.2217188854,0.0,1.0
2013-11-15,26.19,26.34,26.09,26.34,41400,21.5852616950041,21.7088886233833,21.5028437427513,21.7088886233833,50231.7745932612,0.0,1.0
2013-11-18,26.19,26.5,26.13,26.5,69800,21.5852616950041,21.8407573469877,21.5358109236524,21.8407573469877,84690.2866330828,0.0,1.0
2013-11-19,25.99,26.24,25.985,26.24,24800,21.4204257904985,21.6264706711305,21.4163048928859,21.6264706711305,30090.5316404077,0.0,1.0
2013-11-20,25.89,26.15,25.85,26.15,34100,21.3380078382458,21.552294514103,21.3050406573446,21.552294514103,41374.4810055604,0.0,1.0
2013-11-21,26.11,26.11,25.96,26.08,42600,21.5193273332019,21.5193273332019,21.3957004048227,21.494601947526,51687.7680597324,0.0,1.0
2013-11-22,26.31,26.35,26.1099,26.26,63000,21.6841632377075,21.7171304186086,21.5192449152496,21.6429542615811,76439.656989745,0.0,1.0
2013-11-25,26.24,26.37,26.229,26.36,33800,21.6264706711305,21.7336140090591,21.6174046963827,21.7253722138338,41010.4826389427,0.0,1.0
2013-11-26,26.34,26.41,26.2501,26.32,52200,21.7088886233833,21.7665811899602,21.634794884308,21.6924050329327,63335.7157915031,0.0,1.0
2013-11-27,26.48,26.53,26.4,26.4,37700,21.8242737565372,21.8654827326636,21.758339394735,21.758339394735,45742.4614049745,0.0,1.0
2013-11-29,26.4,26.6,26.37,26.55,29000,21.758339394735,21.9231752992405,21.7336140090591,21.8819663231141,35186.5087730572,0.0,1.0
2013-12-02,26.26,26.49,26.26,26.49,19200,21.6429542615811,21.8325155517625,21.6429542615811,21.8325155517625,23295.8954635413,0.0,1.0
2013-12-03,26.09,26.29,26.04,26.29,35000,21.5028437427513,21.6676796472569,21.4616347666249,21.6676796472569,42466.476105414,0.0,1.0
2013-12-04,26.0199,26.14,25.71,26.07,26000,21.4450687582221,21.5440527188777,21.1896555241907,21.4863601523008,31546.525106879,0.0,1.0
2013-12-05,26.01,26.08,25.95,26.05,25100,21.4369093809491,21.494601947526,21.3874586095974,21.4698765618502,30454.5300070255,0.0,1.0
2013-12-06,26.3699,26.41,26.24,26.24,47600,21.7335315911069,21.7665811899602,21.6264706711305,21.6264706711305,57754.407503363,0.0,1.0
2013-12-09,26.44,26.5,26.391,26.5,65100,21.7913065756361,21.8407573469877,21.7509217790322,21.8407573469877,78987.6455560699,0.0,1.0
2013-12-10,26.42,26.5499,26.39,26.44,37400,21.7748229851855,21.8818839051619,21.7500975995097,21.7913065756361,45378.4630383567,0.0,1.0
2013-12-11,25.99,26.45,25.97,26.45,46600,21.4204257904985,21.7995483708613,21.403942200048,21.7995483708613,56541.079614637,0.0,1.0
2013-12-12,25.98,26.07,25.959,26.0,23500,21.4121839952733,21.4863601523008,21.3948762253002,21.4286675857238,28513.2053850636,0.0,1.0
2013-12-13,26.1,26.15,26.02,26.11,29800,21.5110855379766,21.552294514103,21.4451511761744,21.5193273332019,36157.1710840382,0.0,1.0
2013-12-16,26.37,26.45,26.23,26.33,130800,21.7336140090591,21.7995483708613,21.6182288759052,21.700646828158,158703.287845376,0.0,1.0
2013-12-17,26.38,26.47,26.305,26.47,60200,21.7418558042844,21.8160319613119,21.6800423400948,21.8160319613119,73042.3389013121,0.0,1.0
2013-12-18,26.72,26.8,26.3,26.47,81500,22.0220768419439,22.0880112037461,21.6759214424822,21.8160319613119,98886.2229311781,0.0,1.0
2013-12-19,26.72,26.8099,26.63,26.78,111900,22.0220768419439,22.0961705810191,21.9479006849164,22.0715276132955,135771.390748452,0.0,1.0
2013-12-20,26.95,26.981,26.701,26.75,76000,22.2726274167923,22.298247136641,22.0668432154275,22.1073389016399,91960.412288663,0.074,1.0
2013-12-23,27.06,27.13,27.0,27.13,99500,22.3635361001262,22.4213870804295,22.3139495455804,22.4213870804295,120395.539772657,0.0,1.0
2013-12-24,27.19,27.2,27.08,27.12,60300,22.4709736349753,22.4792380607329,22.3800649516414,22.4131226546719,72963.3271185048,0.0,1.0
2013-12-26,27.35,27.38,27.25,27.29,45800,22.6032044470972,22.6279977243701,22.520560189521,22.5536178925515,55418.248458168,0.0,1.0
2013-12-27,27.3,27.42,27.29,27.42,46200,22.5701467440667,22.6693561803044,22.5618792910469,22.6693561803044,55881.7811112178,0.01,1.0
2013-12-30,27.3,27.42,27.29,27.42,79900,22.5701467440667,22.6693561803044,22.5618792910469,22.6693561803044,96644.0327010022,0.0,1.0
2013-12-31,27.421,27.464,27.36,27.4,52600,22.6701829256064,22.7057329735915,22.6197514621856,22.6528212742648,63622.9802261915,0.0,1.0
2014-01-02,27.07,27.42,27.05,27.42,146600,22.3799953246112,22.6693561803044,22.3634604185716,22.6693561803044,177321.842227371,0.0,1.0
2014-01-03,27.17,27.25,27.1099,27.14,107900,22.4626698548093,22.5288094789677,22.4129824621602,22.4378674957499,130511.778829013,0.0,1.0
2014-01-06,27.0,27.33,26.9849,27.33,110200,22.3221231534726,22.5949491031261,22.3096392994127,22.5949491031261,133293.772260956,0.0,1.0
2014-01-07,27.14,27.19,27.04,27.13,100700,22.4378674957499,22.4792047608489,22.3551929655518,22.4296000427301,121802.929824667,0.0,1.0
2014-01-08,27.1,27.26,27.0,27.18,53900,22.4047976836706,22.5370769319875,22.3221231534726,22.4709373078291,65195.4112964208,0.0,1.0
2014-01-09,27.21,27.24,27.05,27.23,35000,22.4957396668885,22.5205420259479,22.3634604185716,22.5122745729281,42334.6826600134,0.0,1.0
2014-01-10,27.28,27.32,27.139,27.32,42400,22.5536118380271,22.5866816501063,22.4370407504479,22.5866816501063,51285.444136702,0.0,1.0
2014-01-13,26.96,27.36,26.93,27.34,97400,22.2890533413934,22.6197514621856,22.264250982334,22.6032165561459,117811.374031009,0.0,1.0
2014-01-14,27.25,27.25,27.019,27.12,54900,22.5288094789677,22.5288094789677,22.3378313142102,22.4213325897102,66404.9736581353,0.0,1.0
2014-01-15,27.48,27.51,27.32,27.36,46800,22.7189608984232,22.7437632574826,22.5866816501063,22.6197514621856,56607.5185282465,0.0,1.0
2014-01-16,27.4,27.45,27.33,27.45,47100,22.6528212742648,22.6941585393638,22.5949491031261,22.6941585393638,56970.3872367609,0.0,1.0
2014-01-17,27.26,27.37,27.229,27.37,49300,22.5370769319875,22.6280189152054,22.5114478276261,22.6280189152054,59631.4244325332,0.0,1.0
2014-01-21,27.26,27.54,27.16,27.54,49600,22.5370769319875,22.768565616542,22.4544024017895,22.768565616542,59994.2931410476,0.0,1.0
2014-01-22,27.36,27.4,27.265,27.4,37400,22.6197514621856,22.6528212742648,22.5412106584974,22.6528212742648,45237.6323281285,0.0,1.0
2014-01-23,27.05,27.27,26.9601,27.27,65300,22.3634604185716,22.5453443850073,22.2891360159236,22.5453443850073,78984.4222199679,0.0,1.0
2014-01-24,26.21,26.95,26.205,26.95,99300,21.668994364908,22.2807858883736,21.6648606383981,22.2807858883736,120109.542518267,0.0,1.0
2014-01-27,26.2,26.37,26.01,26.31,59400,21.6607269118882,21.8012736132249,21.5036453045119,21.7516688951061,71848.0042858514,0.0,1.0
2014-01-28,26.4,26.46,26.3,26.32,24300,21.8260759722843,21.8756806904031,21.7434014420863,21.7599363481259,29392.3653896665,0.0,1.0
2014-01-29,26.15,26.3589,26.071,26.29,57600,21.6193896467892,21.7920967403729,21.5540767679327,21.7351339890665,69670.7920347649,0.0,1.0
2014-01-30,26.36,26.425,26.2499,26.29,23100,21.7930061602051,21.8467446048338,21.701981502457,21.7351339890665,27940.8905556088,0.0,1.0
2014-01-31,26.2122,26.37,26.01,26.05,29400,21.6708132045724,21.8012736132249,21.5036453045119,21.5367151165912,35561.1334344112,0.0,1.0
2014-02-03,25.47,26.2901,25.431,26.2,120100,21.0572028414425,21.7352166635967,21.0249597746652,21.6607269118882,145268.439641932,0.0,1.0
2014-02-04,25.66,25.7,25.34,25.59,42900,21.2142844488188,21.247354260898,20.949725952185,21.1564122776801,51890.2253175592,0.0,1.0
2014-02-05,25.615,25.69,25.3301,25.62,62800,21.1770809102296,21.2390868078782,20.9415411736954,21.1812146367395,75960.5163156814,0.0,1.0
2014-02-06,25.9399,25.9499,25.68,25.74,104700,21.4456904588431,21.4539579118629,21.2308193548584,21.2804240729772,126641.179271526,0.0,1.0
2014-02-07,26.291,26.32,26.085,26.16,27500,21.7359607343684,21.7599363481259,21.5656512021605,21.627657099809,33262.9649471535,0.0,1.0
2014-02-10,26.179,26.38,26.12,26.38,20000,21.6433652605466,21.8095410662447,21.5945872877298,21.8095410662447,24191.2472342934,0.0,1.0
2014-02-11,26.48,26.5499,26.21,26.21,32300,21.8922155964427,21.9500050930512,21.668994364908,21.668994364908,39068.8642833839,0.0,1.0
2014-02-12,26.59,26.66,26.5301,26.63,40000,21.9831575796606,22.0410297507992,21.933635536072,22.0162273917398,48382.4944685868,0.0,1.0
2014-02-13,26.67,26.7399,26.34,26.48,29900,22.049297203819,22.1070867004275,21.7764712541655,21.8922155964427,36165.9146152687,0.0,1.0
2014-02-14,26.9,26.902,26.6201,26.67,36900,22.2394486232745,22.2411021138785,22.0080426132502,22.049297203819,44632.8511472714,0.0,1.0
2014-02-18,26.894,27.05,26.8,27.05,38100,22.2344881514627,22.3634604185716,22.1567740930765,22.3634604185716,46084.3259813288,0.0,1.0
2014-02-19,26.651,26.99,26.651,26.85,78500,22.0335890430814,22.3138557004528,22.0335890430814,22.1981113581755,94950.6453946015,0.0,1.0
2014-02-20,26.93,26.96,26.63,26.63,26600,22.264250982334,22.2890533413934,22.0162273917398,22.0162273917398,32174.3588216101,0.0,1.0
2014-02-21,26.92,27.0,26.88,26.88,34500,22.2559835293142,22.3221231534726,22.2229137172349,22.2229137172349,41729.901479156,0.0,1.0
2014-02-24,27.12,27.289,26.975,27.0,37300,22.4213325897102,22.5610525457449,22.3014545209231,22.3221231534726,45116.6760919572,0.0,1.0
2014-02-25,26.99,27.13,26.96,27.06,21700,22.3138557004528,22.4296000427301,22.2890533413934,22.3717278715914,26247.5032492083,0.0,1.0
2014-02-26,27.041,27.16,26.95,27.09,51300,22.3560197108538,22.4544024017895,22.2807858883736,22.3965302306508,62050.5491559625,0.0,1.0
2014-02-27,27.18,27.2199,27.02,27.06,36100,22.4709373078291,22.5039244453781,22.3386580595122,22.3717278715914,43665.2012578995,0.0,1.0
2014-02-28,27.29,27.401,27.12,27.24,30200,22.5618792910469,22.6536480195668,22.4213325897102,22.5205420259479,36528.783323783,0.0,1.0
2014-03-03,27.061,27.165,26.9,27.11,41700,22.3725546168934,22.4585361282994,22.2394486232745,22.4130651366904,50438.7504835017,0.0,1.0
2014-03-04,27.529,27.56,27.37,27.37,26100,22.7594714182203,22.7851005225817,22.6280189152054,22.6280189152054,31569.5776407528,0.0,1.0
2014-03-05,27.56,27.59,27.52,27.551,17100,22.7851005225817,22.8099028816411,22.7520307105024,22.7776598148638,20683.5163853208,0.0,1.0
2014-03-06,27.72,27.73,27.56,27.56,32600,22.9173797708985,22.9256472239183,22.7851005225817,22.7851005225817,39431.7329918983,0.0,1.0
2014-03-07,27.75,27.9,27.7099,27.9,22300,22.9421821299579,23.066193925255,22.9090296433485,23.066193925255,26973.2406662372,0.0,1.0
2014-03-10,27.63,27.82,27.46,27.82,29500,22.8429726937203,23.0000543010966,22.7024259923836,23.0000543010966,35682.0896705827,0.0,1.0
2014-03-11,27.4199,27.67,27.351,27.66,16400,22.6692735057742,22.8760425057995,22.6123107544677,22.8677750527797,19836.8227321206,0.0,1.0
2014-03-12,27.329,27.349,27.15,27.26,19100,22.5941223578242,22.6106572638638,22.4461349487697,22.5370769319875,23102.6411087501,0.0,1.0
2014-03-13,26.951,27.51,26.861,27.5,31300,22.2816126336756,22.7437632574826,22.2072055564973,22.7354958044628,37859.301921669,0.0,1.0
2014-03-14,26.87,27.051,26.87,26.969,16300,22.2146462642151,22.3642871638736,22.2146462642151,22.2964940491112,19715.8664959491,0.0,1.0
2014-03-17,27.22,27.3099,27.07,27.11,18200,22.5040071199083,22.5783315225563,22.3799953246112,22.4130651366904,22014.034983207,0.0,1.0
2014-03-18,27.4,27.43,27.3,27.36,22100,22.6528212742648,22.6776236333242,22.5701467440667,22.6197514621856,26731.3281938942,0.0,1.0
2014-03-19,27.18,27.41,27.05,27.4,10200,22.4709373078291,22.6610887272846,22.3634604185716,22.6528212742648,12337.5360894896,0.0,1.0
2014-03-20,27.2,27.2299,27.0947,27.17,28700,22.4874722138687,22.5121918983979,22.4004159335701,22.4626698548093,34714.439781211,0.0,1.0
2014-03-21,27.12,27.3199,27.1102,27.25,16500,22.516408299438,22.6823754830316,22.5082718392118,22.6243409350916,19873.5070908787,0.115,1.0
2014-03-24,27.0,27.69,26.84,27.69,33300,22.4167781742192,22.9896513942271,22.2839380072609,22.9896513942271,40108.3506743188,0.0,1.0
2014-03-25,27.1737,27.36,27.07,27.36,15600,22.5609927804734,22.7156685498755,22.4748957472635,22.7156685498755,18789.4976131944,0.0,1.0
2014-03-26,26.89,27.45,26.89,27.45,25700,22.3254505594354,22.7903911437896,22.3254505594354,22.7903911437896,30954.4928627625,0.0,1.0
2014-03-27,26.78,26.844,26.64,26.7555,26200,22.2341229446515,22.2872590114349,22.117887798563,22.213781794086,31556.7203503649,0.0,1.0
2014-03-28,27.0,27.1,26.95,26.95,20400,22.4167781742192,22.4998032785682,22.3752656220448,22.3752656220448,24570.8814941773,0.0,1.0
2014-03-31,27.3202,27.3435,27.161,27.2,30800,22.6826245583446,22.7019694076579,22.5504485922211,22.5828283829172,37097.2132363068,0.0,1.0
2014-04-01,27.535,27.54,27.3692,27.44,18600,22.8609624824862,22.8651137377036,22.7233068594756,22.7820886333547,22402.8625388086,0.0,1.0
2014-04-02,27.7,27.73,27.6199,27.7,23600,22.997953904662,23.0228614359667,22.9314507960785,22.997953904662,28425.1374148325,0.0,1.0
2014-04-03,27.711,27.81,27.631,27.81,34100,23.0070866661403,23.0892815194458,22.9406665826612,23.0892815194458,41071.9146544826,0.0,1.0
2014-04-04,27.38,27.8799,27.3426,27.8,18000,22.7322735707453,23.1473160673857,22.7012221817188,23.0809790090109,21680.1895536858,0.0,1.0
2014-04-07,26.931,27.38,26.9,27.34,37400,22.3594908522185,22.7322735707453,22.3337530698703,22.6990635290057,45046.6160726582,0.0,1.0
2014-04-08,26.99,27.064,26.8374,26.88,33200,22.4084756637843,22.4699142410026,22.2817793545478,22.3171480490005,39987.9051767983,0.0,1.0
2014-04-09,27.3392,27.35,27.02,27.06,20800,22.6983993281709,22.7073660394406,22.433383195089,22.4665932368286,25052.6634842592,0.0,1.0
2014-04-10,26.8499,27.5,26.8,27.5,22400,22.2921574925915,22.831903695964,22.2507279655213,22.831903695964,26979.7914445867,0.0,1.0
2014-04-11,26.526,26.85,26.526,26.58,30100,22.0232391796052,22.2922405176958,22.0232391796052,22.0680727359536,36254.0947536634,0.0,1.0
2014-04-14,26.66,26.8199,26.46,26.67,130600,22.1344928194328,22.2672499612868,21.9684426107349,22.1427953298677,157301.819761742,0.0,1.0
2014-04-15,26.84,26.87,26.4101,26.84,74300,22.2839380072609,22.3088455385656,21.9270130836647,22.2839380072609,89491.0046577142,0.0,1.0
2014-04-16,27.2202,27.2202,26.95,27.11,28400,22.5995994539957,22.5995994539957,22.3752656220448,22.5081057890031,34206.5212958153,0.0,1.0
2014-04-17,27.46,27.55,27.2803,27.31,29700,22.7986936542245,22.8734162481385,22.6494975417094,22.674155997701,35772.3127635815,0.0,1.0
2014-04-21,27.57,27.58,27.46,27.54,90800,22.8900212690083,22.8983237794432,22.7986936542245,22.8651137377036,109364.511748593,0.0,1.0
2014-04-22,27.65,27.77,27.6462,27.67,24200,22.9564413524875,23.0560714777062,22.9532863985222,22.9730463733573,29147.8103999553,0.0,1.0
2014-04-23,27.66,27.74,27.6212,27.63,15900,22.9647438629224,23.0311639464015,22.932530122435,22.9398363316177,19150.8341057558,0.0,1.0
2014-04-24,27.62,27.87,27.47,27.87,25300,22.9315338211828,23.1390965820552,22.8069961646594,23.1390965820552,30472.7108726806,0.0,1.0
2014-04-25,27.339,27.4831,27.2898,27.439,22500,22.6982332779622,22.8178724533291,22.6573849266225,22.7812583823112,27100.2369421073,0.0,1.0
2014-04-28,27.29,27.49,27.0301,27.49,25000,22.6575509768312,22.8236011855291,22.4417687306283,22.8236011855291,30111.3743801192,0.0,1.0
2014-04-29,27.37,27.43,27.25,27.37,9600,22.7239710603104,22.7737861229198,22.6243409350916,22.7239710603104,11562.7677619658,0.0,1.0
2014-04-30,27.58,27.61,27.3699,27.42,1256200,22.8983237794432,22.9232313107479,22.723888035206,22.7654836124849,1513036.33985223,0.0,1.0
2014-05-01,27.5,27.7,27.4588,27.63,41700,22.831903695964,22.997953904662,22.7976973529723,22.9398363316177,50225.7724660389,0.0,1.0
2014-05-02,27.55,27.71,27.52,27.71,34600,22.8734162481385,23.0062564150969,22.8485087168338,23.0062564150969,41674.142142085,0.0,1.0
2014-05-05,27.56,27.75,27.31,27.75,21000,22.8817187585734,23.0394664568364,22.674155997701,23.0394664568364,25293.5544793001,0.0,1.0
2014-05-06,27.31,27.47,27.31,27.31,29000,22.674155997701,22.8069961646594,22.674155997701,22.674155997701,34929.1942809383,0.0,1.0
2014-05-07,27.54,27.54,27.23,27.45,39600,22.8651137377036,22.8651137377036,22.6077359142219,22.7903911437896,47696.4170181088,0.0,1.0
2014-05-08,27.4778,27.69,27.45,27.59,23600,22.8134721227986,22.9896513942271,22.7903911437896,22.9066262898781,28425.1374148325,0.0,1.0
2014-05-09,27.53,27.55,27.344,27.55,14500,22.8568112272687,22.8734162481385,22.7023845331797,22.8734162481385,17464.5971404691,0.0,1.0
2014-05-12,27.97,27.98,27.68,27.74,41800,23.2221216864042,23.2304241968391,22.9813488837922,23.0311639464015,50346.2179635592,0.0,1.0
2014-05-13,27.97,28.06,27.94,27.94,95500,23.2221216864042,23.2968442803182,23.1972141550995,23.1972141550995,115025.450132055,0.0,1.0
2014-05-14,27.7,27.99,27.6701,27.99,178200,22.997953904662,23.238726707274,22.9731293984616,23.238726707274,214633.876581489,0.0,1.0
2014-05-15,27.45,27.71,27.24,27.7,41600,22.7903911437896,23.0062564150969,22.6160384246567,22.997953904662,50105.3269685182,0.0,1.0
2014-05-16,27.48,27.55,27.35,27.55,17900,22.8152986750943,22.8734162481385,22.7073660394406,22.8734162481385,21559.7440561653,0.0,1.0
2014-05-19,27.66,27.66,27.47,27.47,18100,22.9647438629224,22.9647438629224,22.8069961646594,22.8069961646594,21800.6350512063,0.0,1.0
2014-05-20,27.2825,27.69,27.1619,27.69,15900,22.6513240940051,22.9896513942271,22.5511958181602,22.9896513942271,19150.8341057558,0.0,1.0
2014-05-21,27.49,27.51,27.3528,27.39,26200,22.8236011855291,22.8402062063989,22.7096907423624,22.7405760811802,31556.720350365,0.0,1.0
2014-05-22,27.57,27.65,27.51,27.65,18400,22.8900212690083,22.9564413524875,22.8402062063989,22.9564413524875,22161.9715437677,0.0,1.0
2014-05-23,27.76,27.79,27.52,27.52,28900,23.0477689672713,23.072676498576,22.8485087168338,22.8485087168338,34808.7487834178,0.0,1.0
2014-05-27,27.95,28.0,27.84,27.84,14900,23.2055166655344,23.2470292177088,23.1141890507505,23.1141890507505,17946.379130551,0.0,1.0
2014-05-28,27.94,28.02,27.94,27.95,376800,23.1972141550995,23.2636342385786,23.1972141550995,23.2055166655344,453838.634657156,0.0,1.0
2014-05-29,28.0324,28.04,27.9199,27.94,15700,23.2739293515179,23.2802392594484,23.1805261091253,23.1972141550995,18909.9431107148,0.0,1.0
2014-05-30,28.03,28.04,27.9401,28.03,65900,23.2719367490135,23.2802392594484,23.1972971802038,23.2719367490135,79373.5828659943,0.0,1.0
2014-06-02,28.13,28.14,27.9073,28.0,26400,23.3549618533625,23.3632643637974,23.1700649459774,23.2470292177088,31797.6113454058,0.0,1.0
2014-06-03,28.03,28.099,28.0,28.01,15100,23.2719367490135,23.3292240710143,23.2470292177088,23.2553317281437,18187.270125592,0.0,1.0
2014-06-04,28.06,28.07,28.0,28.0,20200,23.2968442803182,23.3051467907531,23.2470292177088,23.2470292177088,24329.9904991363,0.0,1.0
2014-06-05,28.4,28.4199,28.05,28.05,31700,23.5791296351047,23.5956516308701,23.2885417698833,23.2885417698833,38181.2227139911,0.0,1.0
2014-06-06,28.65,28.66,28.462,28.48,33900,23.7866923959771,23.794994906412,23.630605199801,23.6455497185839,40831.0236594416,0.0,1.0
2014-06-09,28.8307,28.95,28.65,28.92,50000,23.9367187595357,24.035767709024,23.7866923959771,24.0108601777193,60222.7487602382,0.0,1.0
2014-06-10,28.76,28.77,28.67,28.75,19000,23.8780200107609,23.8863225211958,23.8032974168469,23.869717500326,22884.6445288906,0.0,1.0
2014-06-11,28.5245,28.76,28.5,28.76,94600,23.6824958900191,23.8780200107609,23.6621547394536,23.8780200107609,113941.440654371,0.0,1.0
2014-06-12,28.21,28.56,28.17,28.56,50900,23.4213819368417,23.711969802063,23.3881718951021,23.711969802063,61306.7582379225,0.0,1.0
2014-06-13,28.27,28.3218,28.07,28.07,40300,23.471196999451,23.5142040035038,23.3051467907531,23.3051467907531,48539.5355007522,0.0,1.0
2014-06-16,28.24,28.28,28.13,28.21,19300,23.4462894681464,23.4794995098859,23.3549618533625,23.4213819368417,23245.9810214519,0.0,1.0
2014-06-17,28.33,28.3601,28.1545,28.1635,40900,23.5210120620604,23.5460026184695,23.375303003928,23.3827752633194,49262.208485875,0.0,1.0
2014-06-18,28.49,28.49,28.248,28.3,21700,23.6538522290187,23.6538522290187,23.4529314764943,23.4961045307557,26136.6729619435,0.0,1.0
2014-06-19,28.427,28.56,28.42,28.54,28200,23.6015464132789,23.711969802063,23.5957346559745,23.6953647811932,33965.6303007744,0.0,1.0
2014-06-20,28.55,28.559,28.48,28.54,30100,23.7958251574555,23.8033264683633,23.7374816281727,23.7874903675579,36113.6877714347,0.111,1.0
2014-06-23,28.42,28.64,28.3314,28.64,45600,23.6874728887876,23.8708382665333,23.6136266502954,23.8708382665333,54710.4372882865,0.0,1.0
2014-06-24,28.14,28.47,28.0753,28.41,26400,23.4540987716566,23.7291468382752,23.4001726810196,23.67913809889,31674.4636932186,0.0,1.0
2014-06-25,28.14,28.18,28.06,28.0848,614300,23.4540987716566,23.4874379312468,23.3874204524764,23.4080907314223,737031.176013037,0.0,1.0
2014-06-26,28.105,28.22,27.95,28.22,13000,23.4249270070153,23.5207770908369,23.2957377636035,23.5207770908369,15597.2737883273,0.0,1.0
2014-06-27,28.18,28.2094,28.07,28.07,13100,23.4874379312468,23.5119422135455,23.3957552423739,23.3957552423739,15717.2528174683,0.0,1.0
2014-06-30,28.17,28.24,28.1,28.24,718100,23.4791031413492,23.537446670632,23.4207596120665,23.537446670632,861569.408261374,0.0,1.0
2014-07-01,28.35,28.44,28.227,28.227,455500,23.6291293595048,23.7041424685826,23.5266114437652,23.5266114437652,546504.477737161,0.0,1.0
2014-07-02,28.28,28.41,28.27,28.41,87900,23.5707858302221,23.67913809889,23.5624510403246,23.67913809889,105461.566614921,0.0,1.0
2014-07-03,28.51,28.55,28.3,28.32,37500,23.7624859978653,23.7958251574555,23.5874554100172,23.6041249898122,44992.1359278673,0.0,1.0
2014-07-07,28.2784,28.44,28.26,28.44,46200,23.5694522638385,23.7041424685826,23.554116250427,23.7041424685826,55430.3114631324,0.0,1.0
2014-07-08,28.09,28.33,28.01,28.33,37500,23.412424822169,23.6124597797098,23.3457465029887,23.6124597797098,44992.1359278672,0.0,1.0
2014-07-09,28.11,28.31,28.05,28.31,20800,23.429094401964,23.5957901999147,23.3790856625788,23.5957901999147,24955.6380613237,0.0,1.0
2014-07-10,27.93,28.0086,27.76,27.85,35300,23.2790681838085,23.3445796324031,23.1373767555504,23.2123898646282,42352.5972867656,0.0,1.0
2014-07-11,28.05,28.0525,27.9,27.96,31100,23.3790856625788,23.3811693600532,23.2540638141159,23.3040725535011,37313.4780628447,0.0,1.0
2014-07-14,28.22,28.31,28.07,28.13,35200,23.5207770908369,23.5957901999147,23.3957552423739,23.4457639817591,42232.6182576247,0.0,1.0
2014-07-15,28.19,28.34,28.11,28.31,38400,23.4957727211443,23.6207945696073,23.429094401964,23.5957901999147,46071.9471901361,0.0,1.0
2014-07-16,28.3,28.34,28.18,28.2659,20600,23.5874554100172,23.6207945696073,23.4874379312468,23.5590337764666,24715.6800030417,0.0,1.0
2014-07-17,27.9,28.22,27.87,28.14,21400,23.2540638141159,23.5207770908369,23.2290594444233,23.4540987716566,25675.5122361695,0.0,1.0
2014-07-18,28.12,28.13,27.95,27.956,37300,23.4374291918616,23.4457639817591,23.2957377636035,23.300738637542,44752.1778695852,0.0,1.0
2014-07-21,28.0799,28.12,27.9147,28.06,42500,23.4040066843725,23.4374291918616,23.2663159552652,23.3874204524764,50991.0873849162,0.0,1.0
2014-07-22,28.24,28.27,28.17,28.19,136300,23.537446670632,23.5624510403246,23.4791031413492,23.4957727211443,163531.416719155,0.0,1.0
2014-07-23,28.13,28.35,28.1181,28.35,20400,23.4457639817591,23.6291293595048,23.435845581781,23.6291293595048,24475.7219447598,0.0,1.0
2014-07-24,28.0,28.19,27.9501,28.19,21800,23.3374117130912,23.4957727211443,23.2958211115025,23.4957727211443,26155.4283527335,0.0,1.0
2014-07-25,27.84,28.0,27.8376,28.0,12800,23.2040550747307,23.3374117130912,23.2020547251553,23.3374117130912,15357.3157300453,0.0,1.0
2014-07-28,27.66,27.94,27.55,27.94,1265500,23.0540288565751,23.287402973706,22.9623461677022,23.287402973706,1518334.61377909,0.0,1.0
2014-07-29,27.38,28.02,27.38,28.02,141300,22.8206547394442,23.3540812928862,22.8206547394442,23.3540812928862,169530.368176204,0.0,1.0
2014-07-30,27.4,27.54,27.2801,27.45,38100,22.8373243192392,22.9540113778047,22.7373901883678,22.8789982687269,45712.0101027132,0.0,1.0
2014-07-31,26.8501,27.26,26.85,27.26,61900,22.3789942227739,22.7206372606738,22.3789108748749,22.7206372606738,74267.0190382663,0.0,1.0
2014-08-01,26.82,26.94,26.63,26.9,49300,22.3539065051823,22.4539239839527,22.1955454971292,22.4205848243626,59149.6613665029,0.0,1.0
2014-08-04,26.96,26.97,26.6901,26.93,40300,22.4705935637478,22.4789283536453,22.2456375844134,22.4455891940552,48351.5487438147,0.0,1.0
2014-08-05,26.82,27.04,26.7401,26.85,15500,22.3539065051823,22.5372718829281,22.2873115339011,22.3789108748749,18596.7495168518,0.0,1.0
2014-08-06,26.72,26.797,26.63,26.75,1206300,22.270558606207,22.334736488418,22.1955454971292,22.2955629758996,1447307.02852763,0.0,1.0
2014-08-07,26.7399,26.9199,26.6807,26.9,27600,22.2871448381031,22.4371710562587,22.2378028819097,22.4205848243626,33114.2120429103,0.0,1.0
2014-08-08,27.07,27.0793,26.711,26.78,15200,22.5622762526207,22.5700276072254,22.2630572952992,22.3205673455922,18236.8124294288,0.0,1.0
2014-08-11,27.23,27.359,27.19,27.25,41200,22.6956328909812,22.8031516806593,22.662293731391,22.7123024707762,49431.3600060834,0.0,1.0
2014-08-12,27.14,27.3199,27.0999,27.27,12100,22.6206197819034,22.77056265216,22.5871972744143,22.7289720505713,14517.4625260585,0.0,1.0
2014-08-13,27.3785,27.42,27.21,27.21,29100,22.8194045209595,22.8539938990343,22.6789633111861,22.6789633111861,34913.897480025,0.0,1.0
2014-08-14,27.5299,27.5299,27.43,27.48,18400,22.9455932400082,22.9455932400082,22.8623286889318,22.9040026384195,22076.1413619402,0.0,1.0
2014-08-15,27.4799,27.62,27.28,27.62,15200,22.9039192905205,23.0206896969849,22.7373068404688,23.0206896969849,18236.8124294289,0.0,1.0
2014-08-18,27.8802,27.8802,27.53,27.53,25300,23.2375609301187,23.2375609301187,22.9456765879072,22.9456765879072,30354.6943726678,0.0,1.0
2014-08-19,27.9799,27.9902,27.92,27.99,9300,23.3206587853971,23.3292436189916,23.2707333939109,23.3290769231937,11158.0497101111,0.0,1.0
2014-08-20,28.1801,28.2,27.91,27.91,27600,23.4875212791457,23.5041075110418,23.2623986040134,23.2623986040134,33114.2120429104,0.0,1.0
2014-08-21,28.1901,28.29,28.0798,28.29,44200,23.4958560690433,23.5791206201196,23.4039233364735,23.5791206201196,53030.7308803128,0.0,1.0
2014-08-22,28.09,28.19,28.0,28.19,13800,23.412424822169,23.4957727211443,23.3374117130912,23.4957727211443,16557.1060214551,0.0,1.0
2014-08-25,28.19,28.29,28.156,28.29,108900,23.4957727211443,23.5791206201196,23.4674344354927,23.5791206201196,130657.162734527,0.0,1.0
2014-08-26,28.14,28.24,28.1344,28.24,18000,23.4540987716566,23.537446670632,23.449431289314,23.537446670632,21596.2252453763,0.0,1.0
2014-08-27,28.0986,28.16,28.0601,28.1,15800,23.4195927414809,23.4707683514517,23.3875038003754,23.4207596120665,18956.6866042747,0.0,1.0
2014-08-28,28.0199,28.0535,27.96,28.0,13000,23.3539979449873,23.382002839043,23.3040725535011,23.3374117130912,15597.2737883273,0.0,1.0
2014-08-29,28.04,28.0698,27.9401,28.05,74800,23.3707508726813,23.395588546576,23.287486321605,23.3790856625788,89744.3137974526,0.0,1.0
2014-09-02,28.11,28.2,28.02,28.05,1245000,23.429094401964,23.5041075110418,23.3540812928862,23.3790856625788,1493738.9128052,0.0,1.0
2014-09-03,28.08,28.27,28.05,28.27,41300,23.4040900322714,23.5624510403246,23.3790856625788,23.5624510403246,49551.3390352246,0.0,1.0
2014-09-04,28.09,28.29,28.06,28.23,71500,23.412424822169,23.5791206201196,23.3874204524764,23.5291118807344,85785.0058358001,0.0,1.0
2014-09-05,28.17,28.17,27.97,28.09,81400,23.4791031413492,23.4791031413492,23.3124073433986,23.412424822169,97662.9297207574,0.0,1.0
2014-09-08,28.1699,28.2399,28.129,28.16,10200,23.4790197934503,23.537363322733,23.4449305027694,23.4707683514517,12237.8609723799,0.0,1.0
2014-09-09,28.0,28.23,27.99,28.23,273100,23.3374117130912,23.5291118807344,23.3290769231937,23.5291118807344,327662.728584014,0.0,1.0
2014-09-10,28.05,28.08,27.8801,28.02,1193700,23.3790856625788,23.4040900322714,23.2374775822198,23.3540812928862,1432189.67085587,0.0,1.0
2014-09-11,28.07,28.1012,27.9,28.0,31600,23.3957552423739,23.4217597868542,23.2540638141159,23.3374117130912,37913.3732085495,0.0,1.0
2014-09-12,27.95,28.05,27.8962,28.05,15100,23.2957377636035,23.3790856625788,23.2508965939548,23.3790856625788,18116.8334002879,0.0,1.0
2014-09-15,27.9101,27.95,27.81,27.95,12400,23.2624819519124,23.2957377636035,23.1790507050381,23.2957377636035,14877.3996134814,0.0,1.0
2014-09-16,28.0378,28.0899,27.8,27.83,38100,23.3689172189039,23.41234147427,23.1707159151405,23.1957202848331,45712.0101027131,0.0,1.0
2014-09-17,28.18,28.28,28.01,28.01,42000,23.4874379312468,23.5707858302221,23.3457465029887,23.3457465029887,50391.1922392113,0.0,1.0
2014-09-18,28.2947,28.31,28.19,28.2,74600,23.5830379713715,23.5957901999147,23.4957727211443,23.5041075110418,89504.3557391705,0.0,1.0
2014-09-19,28.1548,28.31,28.07,28.28,23700,23.5381134538238,23.667864516095,23.4672185435106,23.6427837695219,28348.4384298267,0.086,1.0
2014-09-22,27.78,28.0321,27.7501,28.01,28134,23.2247713266379,23.43553320034,23.1997741825534,23.4170570503645,33652.1083031538,0.0,1.0
2014-09-23,27.5701,27.7162,27.57,27.7,35067,23.0492897031152,23.1714329389259,23.0492061006266,23.1578893357764,41944.9236463601,0.0,1.0
2014-09-24,27.67,27.7,27.47,27.57,61902,23.1328085892034,23.1578893357764,22.9656036120498,23.0492061006266,74043.2504507652,0.0,1.0
2014-09-25,27.29,27.63,27.26,27.63,74011,22.8151191326115,23.0993675937727,22.7900383860385,23.0993675937727,88527.2690561143,0.0,1.0
2014-09-26,27.5099,27.54,27.26,27.31,36713,22.9989610049919,23.0241253540535,22.7900383860385,22.8318396303269,43913.7645600941,0.0,1.0
2014-09-29,27.41,27.4502,27.1,27.27,573013,22.9154421189037,22.9490503193116,22.6562744043156,22.7983986348961,685401.845991152,0.0,1.0
2014-09-30,27.3499,27.52,27.28,27.4,44073,22.865197023269,23.0074048563382,22.8067588837538,22.907081870046,52717.3302496943,0.0,1.0
2014-10-01,26.77,27.1797,26.73,27.15,253887,22.3803861920121,22.7229055877113,22.3469451965814,22.698075648604,303683.543782001,0.0,1.0
2014-10-02,26.78,26.8699,26.58,26.72,117424,22.3887464408698,22.4639050781003,22.2215414637162,22.3385849477237,140455.149121687,0.0,1.0
2014-10-03,27.12,27.1499,26.92,27.04,84579,22.6729949020309,22.6979920461154,22.5057899248773,22.6061129111695,101168.041095203,0.0,1.0
2014-10-06,27.0399,27.28,26.9768,27.28,18295,22.6060293086809,22.8067588837538,22.5532761383889,22.8067588837538,21883.3198765266,0.0,1.0
2014-10-07,26.39,26.81,26.39,26.7,70352,22.0626967354202,22.4138271874428,22.0626967354202,22.3218644500083,84150.605080809,0.0,1.0
2014-10-08,26.838,26.838,26.19,26.38,43535,22.4372358842443,22.4372358842443,21.8954917582666,22.0543364865625,52073.8087359709,0.0,1.0
2014-10-09,26.2343,26.77,26.1799,26.77,34887,21.9325276607061,22.3803861920121,21.8870479069203,22.3803861920121,41729.6190506906,0.0,1.0
2014-10-10,25.8,26.2,25.8,26.2,1014062,21.569442052817,21.9038520071243,21.569442052817,21.9038520071243,1212956.71607709,0.0,1.0
2014-10-13,25.411,26.0699,25.4,25.8,62866,21.2442283722533,21.7950851694859,21.2350320985098,21.569442052817,75196.3261742399,0.0,1.0
2014-10-14,25.7777,26.0299,25.53,25.53,105050,21.5507986978644,21.7616441740551,21.3437153336597,21.3437153336597,125654.154306047,0.0,1.0
2014-10-15,25.7686,25.85,25.05,25.55,111004,21.5431908714039,21.6112432971054,20.942423388491,21.360435831375,132775.951876139,0.0,1.0
2014-10-16,25.96,26.11,25.28,25.28,24559,21.7032060345399,21.8286097674052,21.1347091122176,21.1347091122176,29375.9198058277,0.0,1.0
2014-10-17,26.41,26.56,26.26,26.32,1036515,22.0794172331356,22.2048209660008,21.9540135002704,22.0041749934165,1239813.57211358,0.0,1.0
2014-10-20,26.44,26.46,26.29,26.4,1415315,22.1044979797086,22.121218477424,21.9790942468434,22.0710569842779,1692910.13233377,0.0,1.0
2014-10-21,27.0601,27.1028,26.6731,26.69,441385,22.6229170113734,22.6586152739957,22.2993753805812,22.3135042011507,527956.771997852,0.0,1.0
2014-10-22,26.73,27.31,26.7,27.31,55174,22.3469451965814,22.8318396303269,22.3218644500083,22.8318396303269,65995.6431192937,0.0,1.0
2014-10-23,27.27,27.46,27.11,27.14,42164,22.7983986348961,22.9572433631921,22.6646346531733,22.6897153997463,50433.9053989544,0.0,1.0
2014-10-24,27.47,27.4701,27.2,27.32,32673,22.9656036120498,22.9656872145383,22.7398768928924,22.8401998791846,39081.3725239548,0.0,1.0
2014-10-27,27.4404,27.4404,27.2201,27.4,29094,22.940857275431,22.940857275431,22.7566809930963,22.907081870046,34800.3994800583,0.0,1.0
2014-10-28,27.9804,28.01,27.56,27.56,47216,23.3923107137458,23.4170570503645,23.0408458517689,23.0408458517689,56476.7877174135,0.0,1.0
2014-10-29,27.84,28.08,27.681,28.03,56401,23.274932819784,23.4755787923683,23.1420048629468,23.4337775480799,67463.3027797746,0.0,1.0
2014-10-30,27.98,28.05,27.67,27.8,436855,23.3919763037915,23.4504980457953,23.1328085892034,23.2414918243532,522538.273006834,0.0,1.0
2014-10-31,28.29,28.34,28.2,28.34,30165,23.6511440183796,23.692945262668,23.5759017786605,23.692945262668,36081.4618242922,0.0,1.0
2014-11-03,28.234,28.34,28.17,28.34,75629,23.6043266247766,23.692945262668,23.5508210320874,23.692945262668,90462.6181438552,0.0,1.0
2014-11-04,28.1901,28.3213,28.14,28.21,58646,23.5676251322914,23.6773115973042,23.5257402855144,23.5842620275182,70148.6295424312,0.0,1.0
2014-11-05,28.35,28.4,28.2186,28.4,37790,23.7013055115257,23.7431067558141,23.5914518415358,23.7431067558141,45202.0037241837,0.0,1.0
2014-11-06,28.65,28.66,28.38,28.44,75001,23.9521129772561,23.9604732261138,23.7263862580987,23.7765477512448,89711.444332297,0.0,1.0
2014-11-07,28.68,28.73,28.56,28.73,63489,23.9771937238292,24.0189949681176,23.876870737537,24.0189949681176,75941.5193025852,0.0,1.0
2014-11-10,28.8,28.81,28.65,28.73,60072,24.0775167101213,24.085876958979,23.9521129772561,24.0189949681176,71854.3203947914,0.0,1.0
2014-11-11,28.76,28.83,28.68,28.82,74385,24.0440757146906,24.1025974566944,23.9771937238292,24.0942372078367,88974.62416045,0.0,1.0
2014-11-12,28.826,28.85,28.7001,28.74,40618,24.0992533571513,24.1193179544098,23.9939978240331,24.0273552169753,48584.6781494812,0.0,1.0
2014-11-13,28.7,28.92,28.6261,28.88,51134,23.9939142215445,24.1778396964135,23.9321319824863,24.1443987009828,61163.2510831546,0.0,1.0
2014-11-14,28.74,28.85,28.65,28.85,84366,24.0273552169753,24.1193179544098,23.9521129772561,24.1193179544098,100913.263990327,0.0,1.0
2014-11-17,28.69,28.73,28.63,28.68,34970,23.9855539726869,24.0189949681176,23.9353924795408,23.9771937238292,41828.898392027,0.0,1.0
2014-11-18,28.89,28.96,28.73,28.75,149370,24.1527589498405,24.2112806918442,24.0189949681176,24.0357154658329,178666.930306465,0.0,1.0
2014-11-19,28.75,28.87,28.68,28.87,137611,24.0357154658329,24.1360384521251,23.9771937238292,24.1360384521251,164601.559526029,0.0,1.0
2014-11-20,28.86,28.89,28.61,28.68,45714,24.1276782032674,24.1527589498405,23.9186719818254,23.9771937238292,54680.1904802153,0.0,1.0
2014-11-21,29.11,29.22,29.01,29.17,85464,24.3366844247095,24.4286471621439,24.2530819361326,24.3868459178555,102226.622023912,0.0,1.0
2014-11-24,29.23,29.26,29.15,29.21,75495,24.4370074110016,24.4620881575747,24.3701254201402,24.4202869132863,90302.3358337457,0.0,1.0
2014-11-25,29.3,29.36,29.218,29.36,48858,24.4955291530054,24.5456906461515,24.4269751123724,24.5456906461515,58440.844084577,0.0,1.0
2014-11-26,29.25,29.39,29.2,29.39,39709,24.453727908717,24.5707713927245,24.4119266644286,24.5707713927245,47497.3899413498,0.0,1.0
2014-11-28,28.9,29.25,28.9,29.25,30300,24.1611191986982,24.453727908717,24.1611191986982,24.453727908717,36242.9402710443,0.0,1.0
2014-12-01,28.5,28.9,28.45,28.79,39512,23.8267092443909,24.1611191986982,23.7849080001025,24.0691564612637,47261.7510227559,0.0,1.0
2014-12-02,28.73,28.7699,28.56,28.6,41267,24.0189949681176,24.0523523610597,23.876870737537,23.9103117329677,49360.9708305342,0.0,1.0
2014-12-03,29.12,29.15,28.87,28.87,427031,24.3450446735671,24.3701254201402,24.1360384521251,24.1360384521251,510787.426629847,0.0,1.0
2014-12-04,28.96,29.13,28.8301,29.13,31099,24.2112806918442,24.3534049224248,24.102681059183,24.3534049224248,37198.6534484888,0.0,1.0
2014-12-05,29.02,29.1201,28.9899,29.06,48642,24.2614421849903,24.3451282760557,24.2362778359287,24.2948831804211,58182.4785697736,0.0,1.0
2014-12-08,28.6699,29.05,28.6,29.02,37498,23.9687498724829,24.2865229315634,23.9103117329677,24.2614421849903,44852.731824542,0.0,1.0
2014-12-09,28.77,28.77,28.28,28.48,104324,24.0524359635483,24.0524359635483,23.6427837695219,23.8099887466756,124785.759103513,0.0,1.0
2014-12-10,28.17,28.73,28.1501,28.73,22432,23.5508210320874,24.0189949681176,23.5341841368607,24.0189949681176,26831.7371669989,0.0,1.0
2014-12-11,28.23,28.51,28.23,28.32,30190,23.6009825252335,23.8350694932486,23.6009825252335,23.6762247649527,36111.3652403574,0.0,1.0
2014-12-12,27.78,28.09,27.72,28.05,63535,23.2247713266379,23.483939041226,23.1746098334918,23.4504980457953,75996.5415881452,0.0,1.0
2014-12-15,27.69,27.99,27.48,27.96,29513,23.1495290869188,23.4003365526492,22.9739638609075,23.3752558060761,35301.5807333112,0.0,1.0
2014-12-16,27.65,28.18,27.5901,27.64,32054,23.116088091488,23.5591812809451,23.0660102008305,23.1077278426304,38340.9639421801,0.0,1.0
2014-12-17,28.01,28.01,27.41,27.84,45075,23.4170570503645,23.4170570503645,22.9154421189037,23.274932819784,53915.8591655884,0.0,1.0
2014-12-18,28.65,28.65,28.33,28.37,39694,23.9521129772561,23.9521129772561,23.6845850138103,23.7180260092411,47479.4478917108,0.0,1.0
2014-12-19,28.69,28.79,28.5584,28.73,27415,24.0975813073798,24.1815742711559,23.9870465670504,24.1311784928902,32639.6388071995,0.134,1.0
2014-12-22,28.95,28.96,28.7902,28.8,37926,24.3159630131978,24.3243623095754,24.1817422570835,24.1899735675336,45153.7822871366,0.0,1.0
2014-12-23,29.1,29.19,29.0362,29.07,37163,24.441952458862,24.5175461262606,24.3883649479728,24.4167545697292,44245.3728612788,0.0,1.0
2014-12-24,29.198,29.23,29.11,29.11,44867,24.5242655633627,24.551143311771,24.4503517552396,24.4503517552396,53417.5697378304,0.0,1.0
2014-12-26,29.2,29.33,29.19,29.33,22305,24.5259454226382,24.6351362755472,24.5175461262606,24.6351362755472,26555.7958633808,0.0,1.0
2014-12-29,29.2298,29.2699,29.1,29.1,38561,24.5509753258435,24.5846565043177,24.441952458862,24.441952458862,45909.7979954194,0.0,1.0
2014-12-30,29.1,29.16,29.01,29.16,48341,24.441952458862,24.4923482371277,24.3663587914635,24.4923482371277,57553.6304788924,0.0,1.0
2014-12-31,28.79,29.27,28.7435,29.27,39930,24.1815742711559,24.5847404972815,24.142517543,24.5847404972815,47539.696427922,0.0,1.0
2015-01-02,28.67,28.92,28.46,28.92,29402,24.0807827146246,24.2907651240649,23.9043974906946,24.2907651240649,35005.3131573693,0.0,1.0
2015-01-05,28.046,28.6,27.96,28.6,37490,23.5566666206613,24.0219876399812,23.4844326718138,24.0219876399812,44634.6911866465,0.0,1.0
2015-01-06,27.76,28.21,27.5,28.21,717015,23.3164467442615,23.6944150812542,23.0980650384435,23.6944150812542,853660.792243086,0.0,1.0
2015-01-07,27.87,28.11,27.75,28.11,28572,23.4088390044153,23.6104221174781,23.3080474478839,23.6104221174781,34017.1351449683,0.0,1.0
2015-01-08,28.4,28.4004,28.11,28.17,30788,23.8540017124289,23.854337684284,23.6104221174781,23.6608178957438,36655.4513804874,0.0,1.0
2015-01-09,28.1183,28.48,28.0801,28.48,30752,23.6173935334715,23.9211960834498,23.585308221309,23.9211960834498,36612.5906474193,0.0,1.0
2015-01-12,27.9,28.2,27.85,28.2,17535,23.4340368935481,23.6860157848766,23.3920404116601,23.6860157848766,20876.7487318711,0.0,1.0
2015-01-13,27.85,28.32,27.624,28.12,58086,23.3920404116601,23.786807341408,23.2022163135259,23.6188214138557,69155.7928052158,0.0,1.0
2015-01-14,27.6801,27.7247,27.41,27.5,136773,23.2493363662044,23.2867972280485,23.022471371045,23.0980650384435,162838.640108594,0.0,1.0
2015-01-15,27.4801,27.83,27.48,27.67,136958,23.081350438652,23.3752418189048,23.0812664456883,23.240853076863,163058.896653527,0.0,1.0
2015-01-16,27.71,27.72,27.3,27.45,223451,23.2744502623734,23.282849558751,22.9300791108912,23.0560685565554,266035.37957715,0.0,1.0
2015-01-20,27.8,27.89,27.5601,27.82,90177,23.350043929772,23.4256375971705,23.148544809673,23.3668425225272,107362.564607581,0.0,1.0
2015-01-21,28.0101,28.07,27.68,27.68,24255,23.5265131466657,23.5768249319676,23.2492523732406,23.2492523732406,28877.4189045641,0.0,1.0
2015-01-22,28.45,28.5,28.03,28.11,18877,23.895998194317,23.9379946762051,23.5432277464571,23.6104221174781,22474.5016145725,0.0,1.0
2015-01-23,28.28,28.46,28.2795,28.39,16424,23.7532101558975,23.9043974906946,23.7527901910786,23.8456024160513,19554.0188863559,0.0,1.0
2015-01-26,28.35,28.351,28.172,28.24,16910,23.8120052305408,23.8128451601786,23.6624977550193,23.7196129703871,20132.6387827739,0.0,1.0
2015-01-27,28.0195,28.17,27.87,28.0,25065,23.5344084852606,23.6608178957438,23.4088390044153,23.5180298573243,29841.7853985941,0.0,1.0
2015-01-28,27.72,28.19,27.72,28.18,20068,23.282849558751,23.677616488499,23.282849558751,23.6692171921214,23892.4775335722,0.0,1.0
2015-01-29,28.0348,28.05,27.48,27.61,23332,23.5472594087184,23.5600263392124,23.0812664456883,23.1904572985973,27778.5173317374,0.0,1.0
2015-01-30,27.6099,27.91,27.58,27.88,25363,23.1903733056335,23.4424361899257,23.1652594094644,23.4172383007929,30196.5770223236,0.0,1.0
2015-02-02,28.0054,28.0216,27.46,27.68,19803,23.5225654773682,23.5361723374999,23.064467852933,23.2492523732406,23576.974915155,0.0,1.0
2015-02-03,28.5452,28.5452,28.1,28.1,95129,23.9759594958319,23.9759594958319,23.6020228211004,23.6020228211004,113258.296556268,0.0,1.0
2015-02-04,28.3,28.45,28.24,28.41,40046,23.7700087486528,23.895998194317,23.7196129703871,23.8624010088065,47677.8032344743,0.0,1.0
2015-02-05,28.6,28.61,28.35,28.35,28652,24.0219876399812,24.0303869363589,23.8120052305408,23.8120052305408,34112.3812184528,0.0,1.0
2015-02-06,28.5401,28.76,28.49,28.58,902290,23.9716758546793,24.1563763820231,23.9295953798275,24.005189047226,1074244.74555346,0.0,1.0
2015-02-09,28.5267,28.63,28.45,28.45,278912,23.9604207975333,24.0471855291141,23.895998194317,23.895998194317,332065.910596157,0.0,1.0
2015-02-10,28.66,28.71,28.5,28.71,16492,24.0723834182469,24.114379900135,23.9379946762051,24.114379900135,19634.9780488177,0.0,1.0
2015-02-11,28.68,28.75,28.586,28.6999,66625,24.0891820110022,24.1479770856455,24.0102286250526,24.1058966107936,79322.1205737614,0.0,1.0
2015-02-12,28.95,28.97,28.8,28.84,21894,24.3159630131978,24.332761605953,24.1899735675336,24.223570753044,26066.4691608545,0.0,1.0
2015-02-13,29.1459,29.16,29.0,29.0,30845,24.4805052292353,24.4923482371277,24.3579594950859,24.3579594950859,36723.314207845,0.0,1.0
2015-02-17,29.14,29.23,29.04,29.09,33142,24.4755496443725,24.551143311771,24.3915566805963,24.4335531624844,39458.067092767,0.0,1.0
2015-02-18,29.3093,29.35,29.09,29.09,201100,24.6177497320455,24.6519348683024,24.4335531624844,24.4335531624844,239424.817221515,0.0,1.0
2015-02-19,29.4,29.4401,29.2,29.2,17664,24.6939313501905,24.7276125286647,24.5259454226382,24.5259454226382,21030.3330253647,0.0,1.0
2015-02-20,29.63,29.64,29.17,29.38,27445,24.8871151668757,24.8955144632533,24.5007475335053,24.6771327574353,32675.3560847562,0.0,1.0
2015-02-23,29.52,29.6,29.4799,29.6,16857,24.7947229067219,24.8619172777428,24.7610417282477,24.8619172777428,20069.5382590904,0.0,1.0
2015-02-24,29.64,29.67,29.53,29.56,14891,24.8955144632533,24.9207123523861,24.8031222030995,24.8283200922324,17728.8660032102,0.0,1.0
2015-02-25,29.646,29.73,29.58,29.58,27840,24.9005540410799,24.9711081306518,24.8451186849876,24.8451186849876,33145.6335725856,0.0,1.0
2015-02-26,29.55,29.65,29.5,29.59,12549,24.8199207958547,24.9039137596309,24.7779243139667,24.8535179813652,14940.5372019532,0.0,1.0
2015-02-27,29.4499,29.67,29.4499,29.67,57852,24.7358438391148,24.9207123523861,24.7358438391148,24.9207123523861,68877.1980402739,0.0,1.0
2015-03-02,29.6999,29.7099,29.45,29.45,169844,24.9458262485552,24.9542255449328,24.7359278320786,24.7359278320786,202212.176311144,0.0,1.0
2015-03-03,29.4999,29.65,29.42,29.65,44570,24.7778403210029,24.9039137596309,24.7107299429457,24.9039137596309,53063.9686900195,0.0,1.0
2015-03-04,29.27,29.42,29.1501,29.42,77064,24.5847404972815,24.7107299429457,24.4840329337139,24.7107299429457,91750.5425875626,0.0,1.0
2015-03-05,29.3017,29.3017,29.2,29.259,34358,24.6113662667985,24.6113662667985,24.5259454226382,24.5755012712661,40905.8074097306,0.0,1.0
2015-03-06,28.889,29.45,28.873,29.2,37073,24.2647273052943,24.7359278320786,24.2512884310901,24.5259454226382,44138.2210286088,0.0,1.0
2015-03-09,29.17,29.19,28.95,28.95,54674,24.5007475335053,24.5175461262606,24.3159630131978,24.3159630131978,65093.5477711046,0.0,1.0
2015-03-10,28.63,28.98,28.63,28.93,51211,24.0471855291141,24.3411609023306,24.0471855291141,24.2991644204426,60970.5833651467,0.0,1.0
2015-03-11,28.6799,28.76,28.61,28.76,22477,24.0890980180384,24.1563763820231,24.0303869363589,24.1563763820231,26760.5749213724,0.0,1.0
2015-03-12,29.005,29.005,28.82,28.9322,14824,24.3621591432747,24.3621591432747,24.2067721602888,24.3010122656456,17649.097416667,0.0,1.0
2015-03-13,28.79,28.99,28.5701,28.99,951558,24.1815742711559,24.3495601987083,23.9968737438122,24.3495601987083,1132902.03990885,0.0,1.0
2015-03-16,29.13,29.14,28.86,28.92,27858,24.4671503479949,24.4755496443725,24.2403693457992,24.2907651240649,33167.0639391196,0.0,1.0
2015-03-17,29.0899,29.13,28.9899,29.04,58147,24.4334691695206,24.4671503479949,24.3494762057445,24.3915566805963,69228.4179362479,0.0,1.0
2015-03-18,29.41,29.51,28.8699,28.97,33975,24.7023306465681,24.7863236103443,24.2486846492131,24.332761605953,40449.8168329238,0.0,1.0
2015-03-19,29.22,29.36,29.1201,29.29,20846,24.5427440153934,24.66033416468,24.458835044581,24.6015390900367,24818.7455982084,0.0,1.0
2015-03-20,29.35,29.3501,29.19,29.32,31250,24.7460069877317,24.7460913012138,24.6111054164187,24.7207129431105,37064.0604948796,0.112,1.0
2015-03-23,29.1776,29.3198,29.1645,29.29,28921,24.6006505446419,24.7205443161464,24.5896054784907,24.6954188984893,34301.7501943172,0.0,1.0
2015-03-24,29.0316,29.2,28.96,29.2,26595,24.4775528608188,24.6195367646258,24.4171844076562,24.6195367646258,31542.9980435623,0.0,1.0
2015-03-25,28.57,29.08,28.55,29.08,38192,24.0883618275808,24.518360586141,24.0714991311666,24.518360586141,45297.619149454,0.0,1.0
2015-03-26,28.49,28.59,28.3003,28.46,24711,24.0209110419242,24.1052245239949,23.8609683664362,23.9956169973031,29308.479964447,0.0,1.0
2015-03-27,28.59,28.62,28.4899,28.49,819598,24.1052245239949,24.1305185686161,24.0208267284422,24.0209110419242,972084.155311432,0.0,1.0
2015-03-30,29.0394,29.06,28.76,28.76,40696,24.4841293124203,24.5014978897269,24.248557443515,24.248557443515,48267.4881887878,0.0,1.0
2015-03-31,28.8022,28.93,28.7123,28.93,31511,24.2841377329488,24.391890363035,24.2083399125673,24.391890363035,37373.6195281327,0.0,1.0
2015-04-01,28.5601,28.75,28.48,28.75,231658,24.0800147928558,24.2401260953079,24.0124796937172,24.2401260953079,274757.956035929,0.0,1.0
2015-04-02,28.67,28.79,28.57,28.57,19893,24.1726753096514,24.2738514881362,24.0883618275808,24.0883618275808,23594.0913735884,0.0,1.0
2015-04-06,28.9301,28.9999,28.53,28.53,20293,24.3919746765171,24.4508254870024,24.0546364347525,24.0546364347525,24068.5113479229,0.0,1.0
2015-04-07,28.8304,28.9799,28.8198,28.85,22374,24.3079141348927,24.4339627905883,24.2989769057932,24.3244395773785,26536.6812643979,0.0,1.0
2015-04-08,28.8401,28.902,28.72,28.84,25380,24.3160925426535,24.3682825880553,24.2148320506867,24.3160082291715,30101.9473715214,0.0,1.0
2015-04-09,28.9999,29.0099,28.737,28.81,57157,24.4508254870024,24.4592568352095,24.2291653426387,24.2907141845503,67791.0561825866,0.0,1.0
2015-04-10,29.4501,29.4501,29.19,29.19,29447,24.8304047832844,24.8304047832844,24.6111054164187,24.6111054164187,34925.612460567,0.0,1.0
2015-04-13,29.2087,29.41,29.16,29.4,17930,24.6268720375659,24.7965950769741,24.5858113717975,24.788163728767,21265.8753495421,0.0,1.0
2015-04-14,29.2499,29.2499,28.94,29.12,21746,24.661609192179,24.661609192179,24.4003217112421,24.5520859789693,25791.8419046928,0.0,1.0
2015-04-15,29.35,29.45,29.26,29.26,67168,24.7460069877317,24.8303204698024,24.6701248538681,24.6701248538681,79664.6020902422,0.0,1.0
2015-04-16,29.2421,29.335,29.1999,29.27,39140,24.6550327405775,24.7333599654211,24.6194524511437,24.6785562020752,46421.9944886267,0.0,1.0
2015-04-17,28.88,29.18,28.7901,29.18,31475,24.3497336219997,24.6026740682116,24.2739358016182,24.6026740682116,37330.9217304427,0.0,1.0
2015-04-20,29.1704,29.2399,29.09,29.1,29629,24.5945799739329,24.6531778439719,24.5267919343481,24.5352232825551,35141.4735488891,0.0,1.0
2015-04-21,29.1299,29.23,29.0401,29.23,87747,24.5604330136942,24.644830809247,24.4847195067948,24.644830809247,104072.323719814,0.0,1.0
2015-04-22,29.21,29.25,28.97,29.12,38427,24.6279681128328,24.6616935056611,24.4256157558633,24.5520859789693,45576.3408843756,0.0,1.0
2015-04-23,29.1901,29.27,29.06,29.06,31608,24.6111897299008,24.6785562020752,24.5014978897269,24.5014978897269,37488.6663719088,0.0,1.0
2015-04-24,29.03,29.35,28.98,29.35,22070,24.4762038451057,24.7460069877317,24.4340471040704,24.7460069877317,26176.1220839037,0.0,1.0
2015-04-27,29.0,29.15,28.9901,29.08,25528,24.4509098004845,24.5773800235904,24.4425627657595,24.518360586141,30277.4827620251,0.0,1.0
2015-04-28,29.0808,29.0808,28.9,28.9,13437,24.5190350939976,24.5190350939976,24.3665963184139,24.3665963184139,15936.9529878303,0.0,1.0
2015-04-29,29.0,29.1,28.89,28.89,21731,24.4509098004845,24.5352232825551,24.3581649702068,24.3581649702068,25774.0511556553,0.0,1.0
2015-04-30,28.6799,28.93,28.6,28.82,153518,24.1810223443764,24.391890363035,24.1136558722019,24.2991455327573,182080.014049693,0.0,1.0
2015-05-01,28.9901,29.03,28.68,28.68,106563,24.4425627657595,24.4762038451057,24.1811066578585,24.1811066578585,126389.039312507,0.0,1.0
2015-05-04,29.08,29.1895,29.0501,29.13,75106,24.518360586141,24.6106838490083,24.4931508550019,24.5605173271763,89079.4664809095,0.0,1.0
2015-05-05,28.74,29.1599,28.69,29.04,18162,24.2316947471008,24.5857270583154,24.1895380060655,24.4846351933127,21541.0389346561,0.0,1.0
2015-05-06,28.63,28.8,28.53,28.65,39325,24.1389499168231,24.2822828363432,24.0546364347525,24.1558126132373,46641.4137267565,0.0,1.0
2015-05-07,28.7947,28.8899,28.69,28.69,17886,24.2778142217935,24.3580806567247,24.1895380060655,24.1895380060655,21213.6891523653,0.0,1.0
2015-05-08,29.11,29.22,28.98,28.98,44409,24.5436546307622,24.6363994610399,24.4340471040704,24.4340471040704,52671.2916005473,0.0,1.0
2015-05-11,29.108,29.2,29.0,29.0,42087,24.5419683611208,24.6195367646258,24.4509098004845,24.4509098004845,49917.2836495358,0.0,1.0
2015-05-12,29.034,29.12,28.854,28.9,15211,24.4795763843885,24.5520859789693,24.3278121166614,24.3665963184139,18041.0055740036,0.0,1.0
2015-05-13,29.144,29.2524,29.06,29.2524,55248,24.5723212146662,24.6637170292308,24.5014978897269,24.6637170292308,65526.8868550754,0.0,1.0
2015-05-14,29.4199,29.439,29.2801,29.3,35223,24.8049421116991,24.8210459867746,24.6870718637643,24.7038502466964,41776.2368899565,0.0,1.0
2015-05-15,29.38,29.47,29.33,29.47,18011,24.7713010323529,24.8471831662165,24.7291442913176,24.8471831662165,21361.9453943448,0.0,1.0
2015-05-18,29.4801,29.5,29.3501,29.37,16680,24.8556988279056,24.8724772108377,24.7460913012138,24.7628696841458,19783.3129297469,0.0,1.0
2015-05-19,29.4212,29.53,29.4,29.53,12017,24.806038186966,24.8977712554589,24.788163728767,24.8977712554589,14252.762078943,0.0,1.0
2015-05-20,29.45,29.4899,29.35,29.48,15746,24.8303204698024,24.8639615491485,24.7460069877317,24.8556145144235,18675.5422896759,0.0,1.0
2015-05-21,29.573,29.62,29.47,29.47,13487,24.9340260527492,24.9736533893224,24.8471831662165,24.8471831662165,15996.2554846221,0.0,1.0
2015-05-22,29.46,29.5573,29.42,29.53,19173,24.8387518180094,24.9207888360642,24.8050264251812,24.8977712554589,22740.1354197864,0.0,1.0
2015-05-26,29.14,29.39,29.05,29.39,22177,24.5689486753834,24.77973238056,24.4930665415198,24.77973238056,26303.0294270382,0.0,1.0
2015-05-27,29.3,29.33,29.12,29.17,19762,24.7038502466964,24.7291442913176,24.5520859789693,24.5942427200046,23438.7188319939,0.0,1.0
2015-05-28,29.17,29.2,29.032,29.18,13003,24.5942427200046,24.6195367646258,24.4778901147471,24.6026740682116,15422.2073156774,0.0,1.0
2015-05-29,28.93,29.15,28.83,29.15,31975,24.391890363035,24.5773800235904,24.3075768809644,24.5773800235904,37923.9466983608,0.0,1.0
2015-06-01,28.98,29.0467,28.8,28.97,132517,24.4340471040704,24.4902841966115,24.2822828363432,24.4256157558633,157171.779347198,0.0,1.0
2015-06-02,29.0499,29.18,28.85,28.85,14930,24.4929822280377,24.6026740682116,24.3244395773785,24.3244395773785,17707.7255420337,0.0,1.0
2015-06-03,29.2445,29.34,29.09,29.19,18836,24.6570562641472,24.7375756395247,24.5267919343481,24.6111054164187,22340.4365914096,0.0,1.0
2015-06-04,28.9,29.1699,28.8893,29.0843,113041,24.3665963184139,24.5941584065225,24.3575747758323,24.52198606587,134072.270796853,0.0,1.0
2015-06-05,28.9308,28.9899,28.744,28.88,36852,24.3925648708916,24.4423941387954,24.2350672863837,24.3497336219997,43708.3122354336,0.0,1.0
2015-06-08,28.8101,28.94,28.8,28.86,35970,24.2907984980324,24.4003217112421,24.2822828363432,24.3328709255856,42662.216192026,0.0,1.0
2015-06-09,28.7854,28.8844,28.66,28.75,18260,24.2699730679609,24.3534434152108,24.1642439614443,24.2401260953079,21657.271828368,0.0,1.0
2015-06-10,29.08,29.1275,28.86,28.86,16544,24.518360586141,24.5584094901246,24.3328709255856,24.3328709255856,19622.0101384732,0.0,1.0
2015-06-11,29.18,29.23,29.1193,29.17,16635,24.6026740682116,24.644830809247,24.5514957845948,24.5942427200046,19729.9406826343,0.0,1.0
2015-06-12,29.03,29.16,28.9902,29.13,19631,24.4762038451057,24.5858113717975,24.4426470792416,24.5605173271763,23283.3462903993,0.0,1.0
2015-06-15,28.85,28.91,28.67,28.91,24432,24.3244395773785,24.3750276666209,24.1726753096514,24.3750276666209,28977.5720323487,0.0,1.0
2015-06-16,28.842,28.86,28.73,28.8299,23188,24.3176944988129,24.3328709255856,24.2232633988938,24.3074925674823,27502.1259121685,0.0,1.0
2015-06-17,28.91,28.96,28.74,28.9,14683,24.3750276666209,24.4171844076562,24.2316947471008,24.3665963184139,17414.7712078821,0.0,1.0
2015-06-18,29.2058,29.27,28.99,28.99,14930,24.6244269465859,24.6785562020752,24.4424784522774,24.4424784522774,17707.7255420336,0.0,1.0
2015-06-19,28.9601,29.1,28.91,28.91,18543,24.5327781915751,24.6512907543425,24.4903373095547,24.4903373095547,21889.3730708581,0.137,1.0
2015-06-22,29.0801,29.14,29.05,29.11,19783,24.6344329988095,24.6851756900873,24.6089345846615,24.6597619882787,23353.1503780827,0.0,1.0
2015-06-23,29.04,29.1101,29.0,29.07,13588,24.6004633507253,24.6598467006181,24.5665784149805,24.6258770525339,16040.1661698118,0.0,1.0
2015-06-24,28.8,29.0336,28.77,28.93,34286,24.3971537362565,24.5950417610062,24.3717400344479,24.5072797774271,40473.4425447578,0.0,1.0
2015-06-25,28.58,28.83,28.5501,28.82,34235,24.2107865896601,24.4225674380651,24.1854576001909,24.4140962041289,40413.2388006703,0.0,1.0
2015-06-26,28.6201,28.6801,28.56,28.59,12393,24.2447562377443,24.2955836413615,24.1938441217877,24.2192578235963,14629.5098132527,0.0,1.0
2015-06-29,28.12,28.5,28.11,28.34,25176,23.8211098285949,24.1430167181705,23.8126385946587,24.0074769751913,29719.401198939,0.0,1.0
2015-06-30,28.15,28.355,28.0168,28.34,1130150,23.8465235304035,24.0201838260956,23.7336866943733,24.0074769751913,1334103.16432241,0.0,1.0
2015-07-01,28.19,28.3325,28.1,28.33,62588,23.8804084661483,24.0011235497392,23.8041673607225,23.9990057412551,73882.9791165869,0.0,1.0
2015-07-02,28.2001,28.3065,28.12,28.27,15842,23.8889644124239,23.979098341505,23.8211098285949,23.9481783376379,18700.9355653635,0.0,1.0
2015-07-06,28.0299,28.1648,27.91,28.0,1214994,23.7447840108297,23.8590609566291,23.6432139159347,23.7194550213605,1434258.58517253,0.0,1.0
2015-07-07,28.1905,28.2,27.72,28.08,33756,23.8808320278451,23.8888797000845,23.4822604711469,23.7872248928501,39847.7957924763,0.0,1.0
2015-07-08,27.7,27.9699,27.65,27.89,24551,23.4653180032745,23.6939566072125,23.4229618335935,23.6262714480623,28981.610217475,0.0,1.0
2015-07-09,27.82,28.06,27.81,27.97,32492,23.5669728105089,23.7702824249777,23.5585015765727,23.6940413195519,38355.6873115636,0.0,1.0
2015-07-10,28.06,28.09,27.9401,28.02,53898,23.7702824249777,23.7956961267863,23.6687123300827,23.7363974892329,63624.7333103119,0.0,1.0
2015-07-13,28.34,28.35,28.24,28.29,20008,24.0074769751913,24.0159482091275,23.9227646358293,23.9651208055103,23618.7551314097,0.0,1.0
2015-07-14,28.43,28.467,28.3064,28.32,19894,24.0837180806171,24.1150616461811,23.9790136291657,23.9905345073189,23484.1820563907,0.0,1.0
2015-07-15,28.266,28.441,28.22,28.34,59024,23.9447898440634,24.0930364379469,23.9058221679569,24.0074769751913,69675.7998238868,0.0,1.0
2015-07-16,28.4101,28.46,28.3701,28.38,40797,24.0668603250841,24.1091317824257,24.0329753893393,24.0413619109361,48159.4538732567,0.0,1.0
2015-07-17,28.41,28.4481,28.3401,28.41,24947,24.0667756127447,24.0990510140416,24.0075616875307,24.0667756127447,29449.0745833306,0.0,1.0
2015-07-20,28.3801,28.46,28.375,28.4,397204,24.0414466232755,24.1091317824257,24.037126293968,24.0583043788085,468885.646402261,0.0,1.0
2015-07-21,28.0999,28.25,28.0501,28.21,17534,23.8040826483831,23.9312358697655,23.7618959033809,23.8973509340207,20698.2833103828,0.0,1.0
2015-07-22,27.92,28.0983,27.9001,28.03,32192,23.6516851498709,23.8027272509533,23.6348273943379,23.7448687231691,38001.5476404609,0.0,1.0
2015-07-23,27.68,27.98,27.6401,27.93,65056,23.4483755354021,23.7025125534881,23.4145753119967,23.6601563838071,76796.3681441918,0.0,1.0
2015-07-24,27.36,27.7,27.3001,27.7,28285,23.1772960494437,23.4653180032745,23.1265533581659,23.4653180032745,33389.4686571333,0.0,1.0
2015-07-27,27.1784,27.2612,27.1,27.2,114821,23.0234584411623,23.093600258154,22.9570439671025,23.0417563064645,135542.237252279,0.0,1.0
2015-07-28,27.63,27.6829,27.31,27.38,51645,23.4060193657211,23.4508321932436,23.1349398797627,23.1942385173161,60965.1443803306,0.0,1.0
2015-07-29,28.0599,28.07,27.68,27.69,23726,23.7701977126383,23.7787536589139,23.4483755354021,23.4568467693383,28007.7261219426,0.0,1.0
2015-07-30,28.05,28.05,27.881,27.96,10945,23.7618111910415,23.7618111910415,23.6186473375197,23.6855700856157,12920.195667397,0.0,1.0
2015-07-31,28.031,28.125,28.031,28.07,27998,23.7457158465627,23.825345445563,23.7457158465627,23.7787536589139,33050.6750384451,0.0,1.0
2015-08-03,27.83,27.995,27.71,27.94,270950,23.5754440444451,23.7152194043924,23.4737892372107,23.6686276177433,319847.146284259,0.0,1.0
2015-08-04,27.82,27.98,27.77,27.83,71487,23.5669728105089,23.7025125534881,23.5246166408279,23.5754440444451,84387.9422270634,0.0,1.0
2015-08-05,27.9799,28.14,27.9354,28.01,18602,23.7024278411487,23.8380522964673,23.6647308501327,23.7279262552967,21959.0205395084,0.0,1.0
2015-08-06,27.81,28.0,27.75,28.0,39529,23.5585015765727,23.7194550213605,23.5076741729555,23.7194550213605,46662.6235300627,0.0,1.0
2015-08-07,27.67,27.78,27.6,27.78,10602,23.4399043014659,23.5330878747641,23.3806056639125,23.5330878747641,12515.2959767696,0.0,1.0
2015-08-10,28.2001,28.24,27.88,27.92,18806,23.8889644124239,23.9227646358293,23.6178002141261,23.6516851498709,22199.8355158582,0.0,1.0
2015-08-11,27.9199,28.02,27.78,28.02,21190,23.6516004375315,23.7363974892329,23.5330878747641,23.7363974892329,25014.0654355544,0.0,1.0
2015-08-12,27.9,27.94,27.47,27.69,32447,23.6347426819985,23.6686276177433,23.2704796227419,23.4568467693383,38302.5663608982,0.0,1.0
2015-08-13,27.8401,27.94,27.805,27.8113,60445,23.5839999907207,23.6686276177433,23.5542659596046,23.5596028369844,71353.2413993431,0.0,1.0
2015-08-14,28.04,28.0662,27.84,27.84,12062,23.7533399571053,23.7755345900181,23.5839152783813,23.5839152783813,14238.7757094694,0.0,1.0
2015-08-17,28.16,28.19,27.76,27.93,149638,23.8549947643397,23.8804084661483,23.5161454068917,23.6601563838071,176642.507014888,0.0,1.0
2015-08-18,28.12,28.16,28.07,28.12,10480,23.8211098285949,23.8549947643397,23.7787536589139,23.8211098285949,12371.2791771878,0.0,1.0
2015-08-19,27.85,28.0599,27.7501,28.0,20012,23.5923865123175,23.7701977126383,23.5077588852949,23.7194550213605,23623.4769936911,0.0,1.0
2015-08-20,27.24,27.66,27.23,27.66,25994,23.0756412422093,23.4314330675297,23.0671700082731,23.4314330675297,30685.022035479,0.0,1.0
2015-08-21,26.5614,27.0437,26.54,27.0,41874,22.5007833072987,22.9093509200417,22.4826548666753,22.8723316277405,49430.8152925156,0.0,1.0
2015-08-24,25.69,26.3699,20.14,25.48,1097676,21.7625999820983,22.3385591774205,17.0610651475072,21.5847040694381,1295768.72539111,0.0,1.0
2015-08-25,25.33,26.2,25.33,26.2,96822,21.4576355603951,22.1946329128445,21.4576355603951,22.1946329128445,114295.037451687,0.0,1.0
2015-08-26,26.01,26.0399,25.34,25.86,31337,22.0336794680567,22.0590084575259,21.4661067943313,21.9066109590137,36992.2495778181,0.0,1.0
2015-08-27,26.62,26.68,26.22,26.29,89428,22.5504247381649,22.6012521417821,22.2115753807169,22.2708740182703,105566.675024575,0.0,1.0
2015-08-28,26.72,26.7453,26.53,26.55,15835,22.6351370775269,22.6565692993855,22.4741836327391,22.4911261006115,18692.6723063711,0.0,1.0
2015-08-31,26.58,26.71,26.45,26.58,17451,22.5165398024201,22.6266658435907,22.4064137612495,22.5165398024201,20600.3046680443,0.0,1.0
2015-09-01,25.818,26.1499,25.6701,26.05,45561,21.8710317764816,22.1521920308241,21.7457422265652,22.0675644038015,53783.1918503678,0.0,1.0
2015-09-02,26.176,26.176,25.913,26.1,189999,22.1743019513976,22.1743019513976,21.9515084988755,22.1099205734825,224287.277899476,0.0,1.0
2015-09-03,26.383,26.5617,26.28,26.38,21243,22.3496564938769,22.5010374443168,22.2624027843341,22.3471151236961,25076.6301107825,0.0,1.0
2015-09-04,26.0599,26.08,25.9401,26.05,11624,22.0759509253983,22.0929781056101,21.9744655428426,22.0675644038015,13721.7317896595,0.0,1.0
2015-09-08,26.67,26.67,26.383,26.41,266743,22.5927809078459,22.5927809078459,22.3496564938769,22.3725288255047,314880.927629829,0.0,1.0
2015-09-09,26.39,26.946,26.36,26.85,31457,22.3555863576323,22.826586964485,22.3301726558237,22.7452631186975,37133.9054462592,0.0,1.0
2015-09-10,26.412,26.5796,26.35,26.39,25664,22.3742230722919,22.5162009530626,22.3217014218875,22.3555863576323,30295.468397266,0.0,1.0
2015-09-11,26.52,26.52,26.283,26.35,10396,22.4657123988029,22.4657123988029,22.2649441545149,22.3217014218875,12272.120069279,0.0,1.0
2015-09-14,26.34,26.54,26.34,26.54,27180,22.3132301879513,22.4826548666753,22.3132301879513,22.4826548666753,32085.054201905,0.0,1.0
2015-09-15,26.82,26.8799,26.46,26.46,340470,22.7198494168889,22.7705921081667,22.4148849951857,22.4148849951857,401913.112734459,0.0,1.0
2015-09-16,27.1,27.1,26.84,26.84,28473,22.9570439671025,22.9570439671025,22.7367918847613,22.7367918847613,33611.3961843577,0.0,1.0
2015-09-17,26.88,27.27,26.88,27.03,9668,22.7706768205061,23.1010549440179,22.7706768205061,22.8977453295491,11412.7411340698,0.0,1.0
2015-09-18,26.15,26.4599,26.1299,26.36,15594,22.2912049797172,22.5553749385399,22.2740710133656,22.4702165684644,18293.4525240355,0.164,1.0
2015-09-21,26.28,26.45,26.1801,26.31,7194,22.4020216775131,22.5469358207847,22.3168633074376,22.4275947616198,8439.3418916193,0.0,1.0
2015-09-22,25.89,26.05,25.75,25.93,15685,22.0695715841253,22.205961366028,21.9502305249605,22.103669029601,18400.20538922,0.0,1.0
2015-09-23,25.71,25.98,25.636,25.94,211201,21.9161330794848,22.1462908364456,21.8530528053548,22.1121933909699,247761.669009159,0.0,1.0
2015-09-24,25.54,25.56,25.2121,25.48,57350,21.7712189362132,21.7882676589511,21.4917051269265,21.7200727679997,67277.7672344132,0.0,1.0
2015-09-25,25.57,25.73,25.54,25.73,31230,21.79679202032,21.9331818022227,21.7712189362132,21.9331818022227,36636.1756012331,0.0,1.0
2015-09-28,25.04,25.5,25.04,25.41,32279,21.3450008677674,21.7371214907376,21.3450008677674,21.6604022384173,37866.7663218765,0.0,1.0
2015-09-29,25.16,25.16,25.0101,25.09,25088,21.4472932041944,21.4472932041944,21.3195130272743,21.387622674612,29430.9437554831,0.0,1.0
2015-09-30,25.5217,25.5217,25.27,25.38,17249,21.7556193549081,21.7556193549081,21.5410611792525,21.6348291543106,20234.9469403033,0.0,1.0
2015-10-01,25.48,25.57,25.25,25.56,16596,21.7200727679997,21.79679202032,21.5240124565147,21.7882676589511,19468.9071494738,0.0,1.0
2015-10-02,25.79,25.79,25.14,25.19,7218,21.9843279704362,21.9843279704362,21.4302444814566,21.4728662883012,8467.4964934262,0.0,1.0
2015-10-05,26.61,26.6153,26.02,26.02,22702,22.6833256026873,22.6878435142129,22.1803882819212,22.1803882819212,26631.9070925135,0.0,1.0
2015-10-06,26.6,26.755,26.59,26.59,18067,22.6748012413184,22.8069288425366,22.6662768799495,22.6662768799495,21194.5496185552,0.0,1.0
2015-10-07,26.97,27.062,26.77,26.77,19157,22.9902026119683,23.0686267365624,22.81971538459,22.81971538459,22473.2377839521,0.0,1.0
2015-10-08,27.44,27.4812,26.92,26.92,20067,23.3908475963074,23.4259679651474,22.9475808051237,22.9475808051237,23540.7664357972,0.0,1.0
2015-10-09,27.486,27.57,27.39,27.49,238435,23.4300596586044,23.5016642941033,23.3482257894628,23.433469403152,279710.103409543,0.0,1.0
2015-10-12,27.447,27.5,27.35,27.46,26867,23.3968146492657,23.4419937645209,23.3141283439872,23.4078963190452,31517.9036144197,0.0,1.0
2015-10-13,27.14,27.41,27.1374,27.28,24285,23.1351167552399,23.3652745122007,23.132900421284,23.2544578144047,28488.9377033605,0.0,1.0
2015-10-14,26.82,27.14,26.82,27.14,18797,22.8623371914346,23.1351167552399,22.8623371914346,23.1351167552399,22050.9187568485,0.0,1.0
2015-10-15,27.1,27.1199,26.82,26.92,8164,23.1010193097642,23.1179827888884,22.8623371914346,22.9475808051237,9577.25704798168,0.0,1.0
2015-10-16,26.99,27.22,26.89,27.22,10526,23.0072513347062,23.2033116461912,22.922007721017,23.2033116461912,12348.1391091444,0.0,1.0
2015-10-19,27.0,27.0315,26.86,26.88,19199,23.0157756960751,23.0426274343872,22.8964346369102,22.9134833596481,22522.5083371141,0.0,1.0
2015-10-20,27.16,27.2101,26.896,26.95,288138,23.1521654779777,23.194872528436,22.9271223378383,22.9731538892305,338017.110643232,0.0,1.0
2015-10-21,27.192,27.4499,27.174,27.28,17677,23.1794434343583,23.3992867140626,23.1640995838942,23.2544578144047,20737.037339193,0.0,1.0
2015-10-22,27.79,27.9211,27.4701,27.4701,15311,23.6892002442195,23.800954621766,23.4165059240278,23.4165059240278,17961.4628443958,0.0,1.0
2015-10-23,27.87,27.99,27.75,27.98,197883,23.7573951351708,23.8596874715978,23.6551027987438,23.8511631102289,232138.211223145,0.0,1.0
2015-10-26,27.85,27.952,27.78,27.87,130045,23.740346412433,23.8272948983959,23.6806758828506,23.7573951351708,152556.882999115,0.0,1.0
2015-10-27,27.48,27.66,27.44,27.66,15831,23.4249450417831,23.5783835464236,23.3908475963074,23.5783835464236,18571.4792168787,0.0,1.0
2015-10-28,27.84,27.84,27.49,27.59,334925,23.7318220510641,23.7318220510641,23.433469403152,23.5187130168412,392903.33375738,0.0,1.0
2015-10-29,27.82,27.86,27.69,27.77,17311,23.7147733283262,23.7488707738019,23.6039566305303,23.6721515214817,20307.6796616378,0.0,1.0
2015-10-30,27.78,27.9099,27.78,27.84,19936,23.6806758828506,23.7914073370328,23.6806758828506,23.7318220510641,23387.0892342678,0.0,1.0
2015-11-02,28.17,28.2,27.836,27.89,519049,24.0131259762383,24.0386990603451,23.7284123065165,23.7744438579087,608900.74638631,0.0,1.0
2015-11-03,28.13,28.23,28.07,28.09,250922,23.9790285307627,24.0642721444518,23.9278823625492,23.944931085287,294358.708107992,0.0,1.0
2015-11-04,28.1,28.23,28.04,28.2,26407,23.9534554466559,24.0642721444518,23.9023092784424,24.0386990603451,30978.2737464542,0.0,1.0
2015-11-05,28.14,28.18,27.93,28.09,14529,23.9875528921316,24.0216503376072,23.8085413033843,23.944931085287,17044.0920688542,0.0,1.0
2015-11-06,28.12,28.15,27.85,28.14,31061,23.9705041693937,23.9960772535005,23.740346412433,23.9875528921316,36437.9202801763,0.0,1.0
2015-11-09,27.88,28.06,27.6701,28.05,17741,23.7659194965397,23.9193580011802,23.5869931514062,23.9108336398113,20812.1162773448,0.0,1.0
2015-11-10,27.93,27.98,27.75,27.8,978030,23.8085413033843,23.8511631102289,23.6551027987438,23.6977246055884,1147335.21688358,0.0,1.0
2015-11-11,27.95,28.055,27.9,27.99,67728,23.8255900261222,23.9150958204958,23.7829682192776,23.8596874715978,79452.2862990814,0.0,1.0
2015-11-12,27.49,27.8628,27.49,27.71,20350,23.433469403152,23.7512575949852,23.433469403152,23.6210053532682,23872.7561154369,0.0,1.0
2015-11-13,27.39,27.6,27.35,27.4,21849,23.3482257894628,23.5272373782101,23.3141283439872,23.3567501508317,25631.2456199598,0.0,1.0
2015-11-16,27.76,27.76,27.33,27.33,19392,23.6636271601127,23.6636271601127,23.2970796212493,23.2970796212493,22748.918259978,0.0,1.0
2015-11-17,27.68,27.82,27.65,27.73,20867,23.5954322691614,23.7147733283262,23.5698591850547,23.638054076006,24479.2531626939,0.0,1.0
2015-11-18,28.07,28.08,27.7501,27.79,25020,23.9278823625492,23.9364067239181,23.6551880423575,23.6892002442195,29351.1723836968,0.0,1.0
2015-11-19,28.2,28.2099,28.06,28.08,14899,24.0386990603451,24.0471381781003,23.9193580011802,23.9364067239181,17478.1421800439,0.0,1.0
2015-11-20,28.3344,28.4599,28.27,28.27,23167,24.1532664771433,24.2602472123232,24.0983695899275,24.0983695899275,27177.4025025222,0.0,1.0
2015-11-23,28.23,28.39,28.1301,28.3,79541,24.0642721444518,24.2006619263545,23.9791137743764,24.1239426740342,93310.2159301213,0.0,1.0
2015-11-24,28.25,28.32,28.04,28.06,18306,24.0813208671897,24.1409913967721,23.9023092784424,23.9193580011802,21474.9225282156,0.0,1.0
2015-11-25,28.28,28.34,28.2501,28.29,16194,24.1068939512964,24.1580401195099,24.0814061108034,24.1154183126653,18997.3175692081,0.0,1.0
2015-11-27,28.34,28.36,28.25,28.27,10687,24.1580401195099,24.1750888422477,24.0813208671897,24.0983695899275,12537.0095629324,0.0,1.0
2015-11-30,28.17,28.363,28.15,28.35,19533,24.0131259762383,24.1776461506584,23.9960772535005,24.1665644808788,22914.3265455936,0.0,1.0
2015-12-01,28.34,28.3999,28.138,28.22,38479,24.1580401195099,24.2091010441097,23.9858480198578,24.0557477830829,45140.0384553266,0.0,1.0
2015-12-02,27.97,28.32,27.9525,28.32,42376,23.84263874886,24.1409913967721,23.8277211164644,24.1409913967721,49711.6419237225,0.0,1.0
2015-12-03,27.63,28.1,27.5401,28.1,25493,23.5528104623168,23.9534554466559,23.4761764536103,23.9534554466559,29906.0526609746,0.0,1.0
2015-12-04,27.95,27.9886,27.65,27.7,21633,23.8255900261222,23.8584940610062,23.5698591850547,23.6124809918992,25377.8542036976,0.0,1.0
2015-12-07,27.75,27.88,27.68,27.88,12130,23.6551027987438,23.7659194965397,23.5954322691614,23.7659194965397,14229.8049965725,0.0,1.0
2015-12-08,27.36,27.529,27.3,27.51,22029,23.3226527053561,23.4667144124908,23.2715065371426,23.4505181258898,25842.4051335115,0.0,1.0
2015-12-09,27.29,27.585,27.12,27.31,386223,23.2629821757737,23.5144508361567,23.1180680325021,23.2800308985115,453081.448902819,0.0,1.0
2015-12-10,27.38,27.547,27.27,27.4399,37862,23.3397014280939,23.4820582629548,23.2459334530358,23.3907623526937,44416.2305672075,0.0,1.0
2015-12-11,26.95,27.28,26.8621,27.28,36231,22.9731538892305,23.2544578144047,22.8982247527977,23.2544578144047,42502.8907527466,0.0,1.0
2015-12-14,26.98,26.99,26.67,26.99,21613,22.9987269733372,23.0072513347062,22.7344717709008,23.0072513347062,25354.3920355252,0.0,1.0
2015-12-15,27.032,27.08,26.9501,27.03,36497,23.0430536524556,23.0839705870264,22.9732391328442,23.0413487801818,42814.9375894398,0.0,1.0
2015-12-16,27.43,27.5233,27.1,27.13,18733,23.3823232349385,23.4618555265105,23.1010193097642,23.126592393871,21975.8398186968,0.0,1.0
2015-12-17,27.05,27.56,27.05,27.56,9075,23.0583975029197,23.4931399327344,23.0583975029197,23.4931399327344,10645.9588082354,0.0,1.0
2015-12-18,26.5,26.83,26.5,26.83,17729,22.6892926556456,22.9718385641876,22.6892926556456,22.9718385641876,20706.6173075739,0.117,1.0
2015-12-21,26.69,26.765,26.57,26.64,589348,22.8519706029879,22.916185582202,22.7492266362454,22.8091606168452,688330.052286315,0.0,1.0
2015-12-22,27.0,27.12,26.71,26.81,583554,23.1173925170728,23.2201364838154,22.869094597445,22.9547145697305,681562.939607649,0.0,1.0
2015-12-23,27.37,27.42,27.17,27.17,55009,23.434186414529,23.4769964006718,23.2629464699581,23.2629464699581,64247.8600864309,0.0,1.0
2015-12-24,27.38,27.43,27.26,27.26,7301,23.4427484117576,23.4855583979003,23.340004445015,23.340004445015,8527.21602812324,0.0,1.0
2015-12-28,27.29,27.33,27.12,27.26,128332,23.3656904367007,23.3999384256148,23.2201364838154,23.340004445015,149885.589278333,0.0,1.0
2015-12-29,27.55,27.59,27.39,27.39,22635,23.5960081621485,23.6302673391535,23.4589714541288,23.4589714541288,26427.9553437491,0.009,1.0
2015-12-30,27.34,27.5538,27.3101,27.5,934460,23.4161474828726,23.599262783964,23.3905387480614,23.5531841908924,1091047.8087263,0.0,1.0
2015-12-31,27.21,27.4069,27.1405,27.28,49204,23.3048051576066,23.4734459564134,23.2452798375605,23.3647587173652,57449.1325263454,0.0,1.0
2016-01-04,26.81,26.896,26.53,26.75,613582,22.9622133875572,23.0358706181179,22.7223991485227,22.9108246220498,716400.16327494,0.0,1.0
2016-01-05,26.83,26.8542,26.69,26.85,31922,22.9793429760597,23.0000697781477,22.8594358565424,22.9964725645622,37271.1813776522,0.0,1.0
2016-01-06,26.38,26.63,26.2792,26.5,69357,22.5939272347542,22.808047091035,22.5075941087018,22.696704765769,80979.1782096932,0.0,1.0
2016-01-07,25.65,26.0625,25.6,25.97,198329,21.9686972544142,22.3219950172775,21.925873283158,22.2427706704536,231563.064076448,0.0,1.0
2016-01-08,25.34,25.85,25.3,25.85,41221,21.7031886326259,22.1399931394388,21.668929455621,22.1399931394388,48128.4182560053,0.0,1.0
2016-01-11,25.39,25.47,25.1453,25.47,321366,21.7460126038821,21.8145309578919,21.5364320885544,21.8145309578919,375217.419792324,0.0,1.0
2016-01-12,25.53,25.58,25.19,25.54,239307,21.8659197233994,21.9087436946555,21.5747167188574,21.8744845176506,279407.762732341,0.0,1.0
2016-01-13,24.93,25.61,24.8222,25.61,97476,21.3520320683253,21.9344380774092,21.259703586297,21.9344380774092,113810.089467077,0.0,1.0
2016-01-14,25.2,25.36,24.76,24.99,43020,21.5832815131086,21.7203182211284,21.2064305660544,21.4034208338327,50228.8773531295,0.0,1.0
2016-01-15,24.77,24.84,24.43,24.58,52110,21.2149953603056,21.2749489200642,20.9237923557637,21.0522642695322,60842.092023979,0.0,1.0
2016-01-19,24.73,25.01,24.45,24.99,402622,21.1807361833007,21.4205504223352,20.9409219442661,21.4034208338327,470089.517844529,0.0,1.0
2016-01-20,24.41,24.62,23.7701,24.32,100464,20.9066627672612,21.0865234465371,20.3586015831248,20.8295796190001,117298.789735118,0.0,1.0
2016-01-21,24.53,24.76,24.31,24.44,26721,21.009440298276,21.2064305660544,20.8210148247489,20.9323571500149,31198.6478789626,0.0,1.0
2016-01-22,24.787,24.91,24.5601,24.83,20906,21.2295555105327,21.3349024798229,21.0352203289722,21.266384125813,24409.2261725831,0.0,1.0
2016-01-25,24.45,24.72,24.3901,24.72,287099,20.9409219442661,21.1721713890494,20.8896188267012,21.1721713890494,335208.285895075,0.0,1.0
2016-01-26,24.93,24.9899,24.5,24.53,14757,21.3520320683253,21.4033351858902,20.9837459155223,21.009440298276,17229.8359623462,0.0,1.0
2016-01-27,24.66,25.0834,24.62,24.84,13309,21.120782623542,21.4834160121393,21.0865234465371,21.2749489200642,15539.1940653836,0.0,1.0
2016-01-28,24.85,24.88,24.6201,24.84,17768,21.2835137143155,21.3092080970692,21.0866090944796,21.2749489200642,20745.3903489168,0.0,1.0
2016-01-29,25.5058,25.51,24.95,24.95,107166,21.8451929213114,21.8487901348969,21.3691616568278,21.3691616568278,125123.846360424,0.0,1.0
2016-02-01,25.435,25.55,25.21,25.37,274840,21.7845541780126,21.8830493119018,21.5918463073599,21.7288830153796,320895.040719064,0.0,1.0
2016-02-02,24.9,25.22,24.8501,25.22,15394,21.3263376855716,21.6004111016111,21.283599362258,21.6004111016111,17973.5782885652,0.0,1.0
2016-02-03,25.21,25.2599,24.6406,25.07,18349,21.5918463073599,21.6345846306735,21.1041669226946,21.4719391878426,21423.7487343694,0.0,1.0
2016-02-04,25.71,25.8772,25.23,25.23,15258,22.0200860199216,22.1632893798022,21.6089758958623,21.6089758958623,17814.7887181322,0.0,1.0
2016-02-05,25.43,25.63,25.3342,25.61,11574,21.780271780887,21.9515676659117,21.6982210519602,21.9344380774092,13513.4594719926,0.0,1.0
2016-02-08,25.14,25.14,24.86,25.12,18775,21.5318927476012,21.5318927476012,21.2920785085667,21.5147631590988,21921.1337123433,0.0,1.0
2016-02-09,25.19,25.39,24.89,24.89,40207,21.5747167188574,21.7460126038821,21.3177728913204,21.3177728913204,46944.5018999832,0.0,1.0
2016-02-10,25.1233,25.428,25.1204,25.4,13509,21.5175895412017,21.7785588220368,21.5151057508688,21.7545773981333,15772.7081395496,0.0,1.0
2016-02-11,24.63,24.88,24.3421,24.69,52688,21.0950882407883,21.3092080970692,20.8485078142953,21.1464770062957,61516.9476983191,0.0,1.0
2016-02-12,25.09,25.1199,24.82,24.82,30559,21.4890687763451,21.5146775111563,21.2578193315618,21.2578193315618,35679.7829622101,0.0,1.0
2016-02-16,25.63,25.69,25.29,25.43,39644,21.9515676659117,22.0029564314191,21.6603646613697,21.780271780887,46287.1597812055,0.0,1.0
2016-02-17,26.0682,26.1799,25.8,25.8,17183,22.3268769500007,22.422545701787,22.0971691681827,22.0971691681827,20062.3616819811,0.0,1.0
2016-02-18,26.01,26.11,25.98,26.11,10765,22.2770298474586,22.3626777899709,22.2513354647049,22.3626777899709,12568.8950419906,0.0,1.0
2016-02-19,25.96,25.9699,25.7301,25.88,20895,22.2342058762024,22.2426850225111,22.0373012563665,22.1656875221925,24396.3828985039,0.0,1.0
2016-02-22,26.36,26.4605,26.21,26.21,22329,22.5767976462517,22.6628738284766,22.4483257324832,22.4483257324832,26070.678810275,0.0,1.0
2016-02-23,26.16,26.3028,26.05,26.26,292741,22.4055017612271,22.5278070231347,22.3112890244635,22.4911497037394,341795.7179273,0.0,1.0
2016-02-24,26.19,26.195,25.695,25.85,14424,22.4311961439808,22.4354785411064,22.0072388285447,22.1399931394388,16841.0350288596,0.0,1.0
2016-02-25,26.45,26.45,26.1775,26.28,16232,22.6538807945128,22.6538807945128,22.4204901511667,22.5082792922419,18952.0022593212,0.0,1.0
2016-02-26,26.59,26.7699,26.56,26.64,14032,22.7737879140301,22.9278685626098,22.7480935312764,22.8166118852863,16383.347443494,0.0,1.0
2016-02-29,26.45,26.7237,26.44,26.61,68199,22.6538807945128,22.8882992131691,22.6453160002616,22.7909175025326,79627.1317202715,0.0,1.0
2016-03-01,26.9001,26.9706,26.5879,26.61,17996,23.0393821837609,23.0997639832321,22.7719893072374,22.7909175025326,21011.5963934662,0.0,1.0
2016-03-02,27.09,27.09,26.9,26.91,136570,23.2020276265918,23.2020276265918,23.0392965358184,23.0478613300696,159455.085544326,0.0,1.0
2016-03-03,27.25,27.3,27.07,27.07,20726,23.3390643346115,23.3818883058677,23.1848980380893,23.1848980380893,24199.0635058336,0.0,1.0
2016-03-04,27.44,27.6,27.2337,27.27,12072,23.501795425385,23.6388321334047,23.325103719982,23.356193923114,14094.9095166661,0.0,1.0
2016-03-07,27.55,27.565,27.32,27.36,1438564,23.5960081621485,23.6088553535254,23.3990178943702,23.4332770713751,1679624.70294345,0.0,1.0
2016-03-08,27.17,27.35,27.116,27.35,44929,23.2705459806017,23.4247122771239,23.224296091645,23.4247122771239,52457.7691910448,0.0,1.0
2016-03-09,27.24,27.2899,27.11,27.25,48644,23.3304995403603,23.3732378636739,23.2191572150943,23.3390643346115,56795.2931186803,0.0,1.0
2016-03-10,27.14,27.325,26.87,27.29,19542,23.244851597848,23.4033002914958,23.0136021530647,23.3733235116165,22816.6601867702,0.0,1.0
2016-03-11,27.57,27.58,27.34,27.35,50478,23.613137750651,23.6217025449022,23.4161474828726,23.4247122771239,58936.6171787836,0.0,1.0
2016-03-14,27.54,27.5899,27.4275,27.45,100957,23.5874433678973,23.630181691211,23.4910894325709,23.5103602196362,117874.401927938,0.0,1.0
2016-03-15,27.47,27.4799,27.32,27.32,28096,23.5274898081387,23.5359689544474,23.3990178943702,23.3990178943702,32804.0571388546,0.0,1.0
2016-03-16,27.7274,27.7275,27.4075,27.47,14414,23.7479476121654,23.7480332601079,23.4739598440685,23.5274898081387,16829.3593251513,0.0,1.0
2016-03-17,28.3,28.3699,27.714,27.75,52287,24.2383677309911,24.2982356428072,23.7364707878688,23.7673040471732,61048.7519796159,0.0,1.0
2016-03-18,28.4,28.47,28.32,28.34,40487,24.4088071365906,24.4689696893921,24.3400499333889,24.3572392341894,47107.2098511655,0.099,1.0
2016-03-21,28.47,28.4792,28.3058,28.4,24865,24.4689696893921,24.4768767677602,24.3278455298206,24.4088071365906,28930.7869921019,0.0,1.0
2016-03-22,28.4,28.5,28.33,28.37,249673,24.4088071365906,24.4947536405927,24.3486445837891,24.38302318539,290498.145211304,0.0,1.0
2016-03-23,28.19,28.35,28.17,28.35,22447,24.2283194781862,24.3658338845896,24.2111301773858,24.3658338845896,26117.4090332481,0.0,1.0
2016-03-24,28.14,28.14,27.92,27.99,67929,24.1853462261852,24.1853462261852,23.9962639173806,24.0564264701821,79036.3736009045,0.0,1.0
2016-03-28,28.1401,28.232,28.02,28.2,471410,24.1854321726892,24.2644170098671,24.0822104213827,24.2369141285864,548492.350530737,0.0,1.0
2016-03-29,28.39,28.44,27.95,28.1,27947,24.4002124861904,24.4431857381914,24.0220478685812,24.1509676245844,32516.7385509058,0.0,1.0
2016-03-30,28.51,28.654,28.45,28.52,74376,24.5033482909929,24.6271112567559,24.4517803885916,24.5119429413931,86537.5513100572,0.0,1.0
2016-03-31,28.42,28.69,28.3501,28.57,45871,24.425996437391,24.6580519981966,24.3659198310936,24.5549161933941,53371.5716917236,0.0,1.0
2016-04-01,28.524,28.5699,28.05,28.22,195505,24.5153808015532,24.5548302468901,24.1079943725833,24.2541034293869,227472.894063579,0.0,1.0
2016-04-04,28.208,28.52,28.2,28.52,310605,24.2437898489066,24.5119429413931,24.2369141285864,24.5119429413931,361393.40815129,0.0,1.0
2016-04-05,28.03,28.1499,27.9225,28.01,46187,24.0908050717829,24.1938549300814,23.9984125799807,24.0736157709825,53739.2422603745,0.0,1.0
2016-04-06,28.19,28.19,27.81,28.06,217360,24.2283194781862,24.2283194781862,23.9017227629783,24.1165890229835,252901.502537836,0.0,1.0
2016-04-07,27.92,28.44,27.84,28.44,41046,23.9962639173806,24.4431857381914,23.927506714179,24.4431857381914,47757.6144330511,0.0,1.0
2016-04-08,28.08,28.31,28.03,28.11,28859,24.1337783237839,24.3314552829887,24.0908050717829,24.1595622749846,33577.8637363793,0.0,1.0
2016-04-11,28.05,28.35,28.05,28.17,241710,24.1079943725833,24.3658338845896,24.1079943725833,24.2111301773858,281233.079584193,0.0,1.0
2016-04-12,28.2715,28.3425,28.06,28.06,19847,24.2983658789479,24.3593878967894,24.1165890229835,24.1165890229835,23092.2714430825,0.0,1.0
2016-04-13,28.73,28.7304,28.45,28.45,171041,24.6924305997975,24.6927743858135,24.4517803885916,24.4517803885916,199008.676369037,0.0,1.0
2016-04-14,28.678,28.78,28.62,28.77,134585,24.6477384177164,24.7354038517985,24.5978894453952,24.7268092013983,156591.593297086,0.0,1.0
2016-04-15,28.73,28.76,28.67,28.7,33039,24.6924305997975,24.7182145509981,24.6408626973962,24.6666466485968,38441.3541697991,0.0,1.0
2016-04-18,28.83,28.88,28.628,28.66,35568,24.7783771037995,24.8213503558006,24.6047651657153,24.632268046996,41383.882233464,0.0,1.0
2016-04-19,28.9765,29.08,28.87,28.89,42801,24.9042887321626,24.9932433638047,24.8127557054004,24.8299450062008,49799.5823064128,0.0,1.0
2016-04-20,28.97,29.1,28.925,29.02,308783,24.8987022094025,25.0104326646052,24.8600262826015,24.9416754614035,359273.484809258,0.0,1.0
2016-04-21,28.86,29.0589,28.85,28.96,39302,24.8041610550002,24.9751086514603,24.7955664046,24.8901075590022,45728.4452187246,0.0,1.0
2016-04-22,28.9925,29.0399,28.8501,28.96,64656,24.9180401728029,24.9587788156999,24.795652351104,24.8901075590022,75228.1907806694,0.0,1.0
2016-04-25,28.78,28.98,28.69,28.98,236240,24.7354038517985,24.9072968598027,24.6580519981966,24.9072968598027,274868.655500268,0.0,1.0
2016-04-26,29.1,29.1046,28.88,28.88,34188,25.0104326646052,25.0143862037893,24.8213503558006,24.8213503558006,39778.2322817607,0.0,1.0
2016-04-27,29.35,29.4091,29.1201,29.17,43137,25.2252989246104,25.2760933084756,25.0277079119096,25.0705952174066,50190.5231642187,0.0,1.0
2016-04-28,29.01,29.3736,29.0,29.18,30655,24.9330808110033,25.2455822995549,24.9244861606031,25.0791898678068,35667.5357025089,0.0,1.0
2016-04-29,28.88,29.0066,28.7245,28.94,34567,24.8213503558006,24.9301586298672,24.6877035420774,24.8729182582018,40219.2042612502,0.0,1.0
2016-05-02,29.05,29.06,28.8033,28.96,179818,24.9674594126041,24.9760540630043,24.755429387231,24.8901075590022,209220.842764761,0.0,1.0
2016-05-03,28.71,28.89,28.5701,28.89,537059,24.6752412989971,24.8299450062008,24.5550021398981,24.8299450062008,624875.911167956,0.0,1.0
2016-05-04,28.4,28.63,28.29,28.63,53608,24.4088071365906,24.6064840957954,24.3142659821883,24.6064840957954,62373.6830513815,0.0,1.0
2016-05-05,28.34,28.55,28.34,28.51,20173,24.3572392341894,24.5377268925937,24.3572392341894,24.5033482909929,23471.5771563109,0.0,1.0
2016-05-06,28.55,28.6,28.27,28.27,19653,24.5377268925937,24.5807001445948,24.2970766813879,24.2970766813879,22866.5496382779,0.0,1.0
2016-05-09,28.456,28.5299,28.4,28.48,123495,24.4569371788318,24.5204516452893,24.4088071365906,24.4775643397923,143688.217960572,0.0,1.0
2016-05-10,28.94,28.95,28.51,28.51,29473,24.8729182582018,24.881512908602,24.5033482909929,24.5033482909929,34292.2616134414,0.0,1.0
2016-05-11,28.71,28.9725,28.71,28.93,57096,24.6752412989971,24.9008508720025,24.6752412989971,24.8643236078016,66432.0214800341,0.0,1.0
2016-05-12,28.65,28.8,28.5208,28.8,27669,24.6236733965958,24.7525931525989,24.5126305134251,24.7525931525989,32193.2815316496,0.0,1.0
2016-05-13,28.32,28.63,28.25,28.62,42607,24.3400499333889,24.6064840957954,24.2798873805875,24.5978894453952,49573.8605016082,0.0,1.0
2016-05-16,28.621,28.6996,28.36,28.36,18942,24.5987489104352,24.6663028625808,24.3744285349898,24.3744285349898,22039.2908588134,0.0,1.0
2016-05-17,28.43,28.7499,28.3501,28.54,22306,24.4345910877912,24.7095339540939,24.3659198310936,24.5291322421935,25953.3534947045,0.0,1.0
2016-05-18,28.35,28.63,28.28,28.42,13350,24.3658338845896,24.6064840957954,24.3056713317881,24.425996437391,15532.918011042,0.0,1.0
2016-05-19,28.16,28.2774,27.9501,28.18,23076,24.2025355269856,24.3034367226841,24.0221338150852,24.219724827786,26849.2596271765,0.0,1.0
2016-05-20,28.3337,28.45,28.2901,28.3,21966,24.3518246044372,24.4517803885916,24.3143519286923,24.3228606325885,25557.7585790674,0.0,1.0
2016-05-23,28.26,28.3794,28.26,28.37,16682,24.2884820309877,24.3911021567662,24.2884820309877,24.38302318539,19409.7481842849,0.0,1.0
2016-05-24,28.63,28.6949,28.55,28.55,17750,24.6064840957954,24.6622633768927,24.5377268925937,24.5377268925937,20652.3816251683,0.0,1.0
2016-05-25,28.83,28.9099,28.7475,28.77,156533,24.7783771037995,24.8470483604972,24.7074712379978,24.7268092013983,182128.408615914,0.0,1.0
2016-05-26,28.8,28.94,28.7801,28.91,24582,24.7525931525989,24.8729182582018,24.7354897983025,24.8471343070012,28601.512400557,0.0,1.0
2016-05-27,28.88,28.8899,28.8,28.8,23456,24.8213503558006,24.8298590596968,24.7525931525989,24.7525931525989,27291.3951211238,0.0,1.0
2016-05-31,28.93,29.0,28.8399,28.93,22353,24.8643236078016,24.9244861606031,24.7868858076958,24.8643236078016,26008.038674219,0.0,1.0
2016-06-01,28.91,28.9599,28.7,28.77,27762,24.8471343070012,24.8900216124982,24.6666466485968,24.7268092013983,32301.4883762209,0.0,1.0
2016-06-02,28.98,28.9999,28.84,28.93,26136,24.9072968598027,24.9244002140991,24.7869717541998,24.8643236078016,30409.6138679097,0.0,1.0
2016-06-03,28.99,29.005,28.7701,28.96,26071,24.9158915102029,24.9287834858032,24.7268951479023,24.8901075590022,30333.9854281556,0.0,1.0
2016-06-06,29.26,29.29,29.04,29.04,13713,25.1479470710085,25.1737310222091,24.9588647622039,24.9588647622039,15955.2737592075,0.0,1.0
2016-06-07,29.39,29.48,29.32,29.32,29133,25.2596775262112,25.3370293798131,25.1995149734097,25.1995149734097,33896.6666978044,0.0,1.0
2016-06-08,29.58,29.6,29.49,29.49,83023,25.4229758838151,25.4401651846156,25.3456240302133,25.3456240302133,96598.4608262731,0.0,1.0
2016-06-09,29.53,29.5499,29.34,29.47,17427,25.3800026318141,25.3971059861105,25.2167042742102,25.3284347294129,20276.5664553131,0.0,1.0
2016-06-10,29.18,29.35,29.1,29.35,17075,25.0791898678068,25.2252989246104,25.0104326646052,25.2252989246104,19867.009366183,0.0,1.0
2016-06-13,28.88,29.21,28.88,29.08,104676,24.8213503558006,25.1049738190074,24.8213503558006,24.9932433638047,121792.039380063,0.0,1.0
2016-06-14,28.91,28.9414,28.74,28.86,21904,24.8471343070012,24.8741215092579,24.7010252501977,24.8041610550002,25485.6206826865,0.0,1.0
2016-06-15,28.92,29.15,28.92,29.03,10619,24.8557289574014,25.0534059166062,24.8557289574014,24.9502701118037,12355.3600269105,0.0,1.0
2016-06-16,28.98,29.0399,28.6123,28.8,16666,24.9072968598027,24.9587788156999,24.591271564587,24.7525931525989,19391.1319529608,0.0,1.0
2016-06-17,28.88,28.9793,28.8097,28.88,19059,24.9451133215636,25.030883742368,24.8843916641361,24.9451133215636,22065.4006620283,0.144,1.0
2016-06-20,29.21,29.43,29.17,29.17,27844,25.2301509737837,25.4201760752637,25.1956009553327,25.1956009553327,32236.1622348242,0.0,1.0
2016-06-21,29.14,29.2,29.09,29.19,35720,25.1696884414946,25.2215134691709,25.1265009184309,25.2128759645582,41354.5365259274,0.0,1.0
2016-06-22,29.06,29.26,29.0475,29.19,66717,25.1005884045927,25.2733384968473,25.0897915238268,25.2128759645582,77241.0586058315,0.0,1.0
2016-06-23,29.41,29.41,29.27,29.38,14686,25.4029010660383,25.4029010660383,25.28197600146,25.3769885522001,17002.5958404191,0.0,1.0
2016-06-24,28.25,28.68,28.03,28.35,75499,24.4009505309616,24.772363229309,24.2109254294815,24.4873255770889,87408.3469532754,0.0,1.0
2016-06-27,27.49,28.02,27.35,28.02,112700,23.7445001803941,24.2022879248688,23.6235751158159,24.2022879248688,130477.499061367,0.0,1.0
2016-06-28,27.9,28.0799,27.7061,27.87,116216,24.0986378695161,24.2540265774991,23.9311566550752,24.0727253556779,134548.119174053,0.0,1.0
2016-06-29,28.42,28.51,28.1954,28.24,143825,24.547788109378,24.6255256508926,24.3537897557761,24.3923130263489,166512.212089628,0.0,1.0
2016-06-30,29.0,29.0,28.51,28.51,28860,25.0487633769163,25.0487633769163,24.6255256508926,24.6255256508926,33412.4278874095,0.0,1.0
2016-07-01,29.1,29.2425,28.98,28.98,98942,25.1351384230436,25.258222863775,25.0314883676909,25.0314883676909,114549.287596537,0.0,1.0
2016-07-05,28.82,29.0125,28.6701,29.01,18176,24.8932882938872,25.0595602576822,24.7638120997424,25.0574008815291,21043.1146667205,0.0,1.0
2016-07-06,28.99,29.0,28.64,28.82,32697,25.0401258723036,25.0487633769163,24.7378132108581,24.8932882938872,37854.6831127729,0.0,1.0
2016-07-07,29.04,29.2121,28.9324,29.0,211801,25.0833133953673,25.2319648497523,24.9903738457343,25.0487633769163,245210.867601566,0.0,1.0
2016-07-08,29.61,29.68,29.25,29.25,54477,25.5756511582928,25.636113690582,25.2647009922346,25.2647009922346,63070.2991691756,0.0,1.0
2016-07-11,29.83,29.9099,29.75,29.75,36091,25.7656762597729,25.8346899216286,25.6965762228711,25.6965762228711,41784.0587278065,0.0,1.0
2016-07-12,30.06,30.116,29.91,29.99,164495,25.9643388658657,26.012708891697,25.8347762966747,25.9038763335766,190442.734765746,0.0,1.0
2016-07-13,30.11,30.1525,30.0,30.14,91525,26.0075263889293,26.0442357835334,25.9125138381893,26.0334389027675,105962.316784309,0.0,1.0
2016-07-14,30.3299,30.4452,30.27,30.33,172698,26.1974651153633,26.297055543548,26.145726462733,26.1975514904094,199939.69062023,0.0,1.0
2016-07-15,30.35,30.5,30.2633,30.5,24826,26.2148264996349,26.3443890688258,26.1399393346425,26.3443890688258,28742.0975305899,0.0,1.0
2016-07-18,30.32,30.38,30.22,30.37,62339,26.1889139857967,26.240739013473,26.1025389396694,26.2321015088603,72172.465075302,0.0,1.0
2016-07-19,30.2868,30.3699,30.12,30.27,23323,26.1602374704824,26.2320151338142,26.0161638935421,26.145726462733,27002.0116291771,0.0,1.0
2016-07-20,30.4,30.4799,30.2901,30.32,19701,26.2580140226985,26.3270276845542,26.1630878470046,26.1889139857967,22808.6708873823,0.0,1.0
2016-07-21,30.19,30.41,30.1,30.37,31216,26.0766264258312,26.2666515273112,25.9988888843166,26.2321015088603,36140.0675306089,0.0,1.0
2016-07-22,30.19,30.2,29.72,30.0,31245,26.0766264258312,26.0852639304439,25.6706637090329,25.9125138381893,36173.6420423461,0.0,1.0
2016-07-25,30.03,30.18,29.95,30.18,129327,25.9384263520275,26.0679889212184,25.8693263151257,26.0679889212184,149727.271704609,0.0,1.0
2016-07-26,30.27,30.27,30.04,30.04,23979,26.145726462733,26.145726462733,25.9470638566402,25.9470638566402,27761.4902395077,0.0,1.0
2016-07-27,30.16,30.37,30.0905,30.37,20847,26.050713911993,26.2321015088603,25.9906832549345,26.2321015088603,24135.4429718927,0.0,1.0
2016-07-28,30.17,30.202,30.02,30.11,25337,26.0593514166057,26.0869914313665,25.9297888474148,26.0075263889293,29333.7035822347,0.0,1.0
2016-07-29,30.14,30.17,29.9822,30.09,19211,26.0334389027675,26.0593514166057,25.8971390799787,25.9902513797039,22241.3774132025,0.0,1.0
2016-08-01,30.06,30.21,29.9888,30.21,61267,25.9643388658657,26.0939014350566,25.9028398330231,26.0939014350566,70931.3658828106,0.0,1.0
2016-08-02,29.8327,30.02,29.7175,30.02,29174,25.7680083860183,25.9297888474148,25.6685043328797,25.9297888474148,33775.9588075982,0.0,1.0
2016-08-03,29.91,29.9799,29.7509,29.78,33233,25.8347762966747,25.8951524539177,25.6973535982862,25.7224887367093,38475.2327090187,0.0,1.0
2016-08-04,29.97,30.1,29.94,29.99,22126,25.8866013243511,25.9988888843166,25.8606888105129,25.9038763335766,25616.1947136806,0.0,1.0
2016-08-05,30.28,30.32,30.12,30.12,25342,26.1543639673457,26.1889139857967,26.0161638935421,26.0161638935421,29339.492291155,0.0,1.0
2016-08-08,30.29,30.43,30.2689,30.38,47986,26.1630014719585,26.2839265365367,26.1447763372256,26.240739013473,55555.3972489684,0.0,1.0
2016-08-09,30.32,30.39,30.25,30.34,59615,26.1889139857967,26.2493765180858,26.1284514535076,26.2061889950221,69018.7764555756,0.0,1.0
2016-08-10,30.27,30.35,30.21,30.35,15183,26.145726462733,26.2148264996349,26.0939014350566,26.2148264996349,17577.9935070873,0.0,1.0
2016-08-11,30.4989,30.52,30.36,30.37,24426,26.3434389433184,26.3616640780513,26.2234640042476,26.2321015088603,28279.0008169738,0.0,1.0
2016-08-12,30.37,30.46,30.343,30.46,18395,26.2321015088603,26.3098390503749,26.2087802464059,26.3098390503749,21296.6601174254,0.0,1.0
2016-08-15,30.59,30.63,30.43,30.43,59859,26.4221266103404,26.4566766287913,26.2839265365367,26.2839265365367,69301.2654508815,0.0,1.0
2016-08-16,30.41,30.54,30.41,30.54,70738,26.2666515273112,26.3789390872767,26.2666515273112,26.3789390872767,81896.3383194585,0.0,1.0
2016-08-17,30.47,30.52,30.3489,30.4132,21894,26.3184765549876,26.3616640780513,26.2138763741275,26.2694155287873,25347.5986197832,0.0,1.0
2016-08-18,30.62,30.62,30.49,30.49,14772,26.4480391241786,26.4480391241786,26.3357515642131,26.3357515642131,17102.1616338466,0.0,1.0
2016-08-19,30.65,30.68,30.5199,30.52,11284,26.4739516380167,26.4998641518549,26.3615777030051,26.3616640780513,13063.9582911133,0.0,1.0
2016-08-22,30.65,30.6642,30.54,30.61,12057,26.4739516380167,26.4862168945668,26.3789390872767,26.4394016195658,13958.8926901766,0.0,1.0
2016-08-23,30.7,30.79,30.6901,30.72,48732,26.5171391610804,26.594876702595,26.5085880315138,26.5344141703059,56419.0726198627,0.0,1.0
2016-08-24,30.59,30.7,30.5605,30.7,14458,26.4221266103404,26.5171391610804,26.3966459717328,26.5171391610804,16738.6307136578,0.0,1.0
2016-08-25,30.55,30.65,30.5325,30.57,12845,26.3875765918894,26.4739516380167,26.3724609588172,26.4048516011149,14871.1932160005,0.0,1.0
2016-08-26,30.48,30.8,30.435,30.64,12426,26.3271140596003,26.6035142072077,26.2882452888431,26.465314133404,14386.0994084875,0.0,1.0
2016-08-29,30.69,30.72,30.55,30.55,32978,26.5085016564677,26.5344141703059,26.3875765918894,26.3875765918894,38180.0085540883,0.0,1.0
2016-08-30,30.6,30.69,30.57,30.69,15017,26.4307641149531,26.5085016564677,26.4048516011149,26.5085016564677,17385.8083709365,0.0,1.0
2016-08-31,30.44,30.59,30.33,30.59,17951,26.2925640411494,26.4221266103404,26.1975514904094,26.4221266103404,20782.6227653114,0.0,1.0
2016-09-01,30.46,30.5499,30.24,30.48,25312,26.3098390503749,26.3874902168433,26.1198139488948,26.3271140596003,29304.7600376337,0.0,1.0
2016-09-02,30.65,30.73,30.53,30.6,31849,26.4739516380167,26.5430516749186,26.370301582664,26.4307641149531,36872.9180799066,0.0,1.0
2016-09-06,30.54,30.66,30.44,30.66,37655,26.3789390872767,26.4825891426295,26.2925640411494,26.4825891426295,43594.7668780459,0.0,1.0
2016-09-07,30.51,30.5592,30.4278,30.49,58447,26.3530265734385,26.3955230961332,26.2820262855219,26.3357515642131,67666.5340518165,0.0,1.0
2016-09-08,30.5,30.51,30.39,30.49,42789,26.3443890688258,26.3530265734385,26.2493765180858,26.3357515642131,49538.6131973099,0.0,1.0
2016-09-09,29.67,30.32,29.67,30.3,31938,25.6274761859692,26.1889139857967,25.6274761859692,26.1716389765712,36975.9570986862,0.0,1.0
2016-09-12,29.9744,30.03,29.44,29.46,23095,25.8904018263807,25.9384263520275,25.4288135798764,25.4460885891019,26738.0465024159,0.0,1.0
2016-09-13,29.5,29.77,29.45,29.76,26093,25.4806386075528,25.7138512320965,25.4374510844892,25.7052137274838,30208.9563709694,0.0,1.0
2016-09-14,29.43,29.6593,29.4167,29.52,30167,25.4201760752637,25.6182340560336,25.4086881941288,25.4979136167783,34925.5963991504,0.0,1.0
2016-09-15,29.6948,29.7285,29.47,29.47,43702,25.6488971974088,25.6780055879537,25.4547260937146,25.4547260937146,50595.6314461389,0.0,1.0
2016-09-16,29.32,29.49,29.2801,29.49,12979,25.4512710918695,25.5988398533163,25.4166358355065,25.5988398533163,14951.8772019825,0.146,1.0
2016-09-19,29.46,29.665,29.43,29.44,36839,25.5727983071786,25.7507488724526,25.5467567610409,25.5554372764202,42438.7244197421,0.0,1.0
2016-09-20,29.47,29.61,29.47,29.61,32290,25.5814788225578,25.7030060378669,25.5814788225578,25.7030060378669,37198.2521651911,0.0,1.0
2016-09-21,29.83,29.88,29.53,29.55,23691,25.8939773762097,25.9373799531058,25.6335619148331,25.6509229455916,27292.1583166782,0.0,1.0
2016-09-22,30.1136,30.18,30.0,30.0,30044,26.1401567923643,26.1977954144824,26.0415461376564,26.0415461376564,34610.8481898731,0.0,1.0
2016-09-23,29.91,30.06,29.8808,30.06,14076,25.9634214992434,26.0936292299317,25.9380743943361,26.0936292299317,16215.6270510136,0.0,1.0
2016-09-26,29.75,29.8691,29.7251,29.78,15318,25.824533253176,25.9279181913424,25.8029187698817,25.8505747993136,17646.4176731618,0.0,1.0
2016-09-27,29.92,29.9475,29.671,29.77,10717,25.9721020146227,25.9959734319155,25.7559571816801,25.8418942839344,12346.041141355,0.0,1.0
2016-09-28,30.17,30.1745,29.86,29.97,32280,26.1891148991031,26.1930211310238,25.9200189223474,26.0155045915188,37186.7321118727,0.0,1.0
2016-09-29,30.05,30.23,29.86,30.14,9679,26.0849487145525,26.2411979913785,25.9200189223474,26.1630733529655,11150.2596069026,0.0,1.0
2016-09-30,30.24,30.29,30.03,30.03,40161,26.2498785067577,26.2932810836538,26.0675876837941,26.0675876837941,46265.6861321225,0.0,1.0
2016-10-03,30.195,30.21,30.0474,30.09,126787,26.2108161875512,26.22383696062,26.0826917805539,26.1196707760694,146059.300008302,0.0,1.0
2016-10-04,29.94,30.24,29.9,30.24,22168,25.9894630453811,26.2498785067577,25.9547409838642,26.2498785067577,25537.6541962823,0.0,1.0
2016-10-05,30.13,30.21,30.0801,30.085,19895,26.1543928375863,26.22383696062,26.111077065844,26.1153305183798,22919.1460770045,0.0,1.0
2016-10-06,30.17,30.2,30.0,30.12,25521,26.1891148991031,26.2151564452408,26.0415461376564,26.145712322207,29400.3280739499,0.0,1.0
2016-10-07,29.81,30.03,29.6608,30.03,24872,25.8766163454513,26.0675876837941,25.7471030559933,26.0675876837941,28652.6766135841,0.0,1.0
2016-10-10,29.82,29.99,29.785,29.91,42307,25.8852968608305,26.0328656222772,25.8549150570032,25.9634214992434,48737.8895742563,0.0,1.0
2016-10-11,29.48,29.77,29.35,29.77,116873,25.590159337937,25.8418942839344,25.4773126380072,25.8418942839344,134638.319148417,0.0,1.0
2016-10-12,29.54,29.6,29.388,29.48,21968,25.6422424302124,25.6943255224877,25.5102985964482,25.590159337937,25307.2531299138,0.0,1.0
2016-10-13,29.4165,29.4946,29.174,29.38,107957,25.535038065279,25.6028328903907,25.3245355673329,25.5033541841449,124367.03960971,0.0,1.0
2016-10-14,29.46,29.675,29.45,29.56,30056,25.5727983071786,25.7594293878318,25.5641177917994,25.6596034609708,34624.6722538551,0.0,1.0
2016-10-17,29.43,29.5343,29.4,29.41,63190,25.5467567610409,25.6372945364462,25.5207152149033,25.5293957302825,72795.2169191213,0.0,1.0
2016-10-18,29.47,29.65,29.456,29.65,20569,25.5814788225578,25.7377280993838,25.5693261010269,25.7377280993838,23695.5976706663,0.0,1.0
2016-10-19,29.605,29.64,29.49,29.54,16241,25.6986657801773,25.7290475840045,25.5988398533163,25.6422424302124,18709.7185944524,0.0,1.0
2016-10-20,29.38,29.5,29.35,29.5,22857,25.5033541841449,25.6075203686955,25.4773126380072,25.6075203686955,26331.3858699216,0.0,1.0
2016-10-21,29.38,29.38,29.05,29.06,30803,25.5033541841449,25.5033541841449,25.2168971766306,25.2255776920098,35485.2202367413,0.0,1.0
2016-10-24,29.47,29.65,29.4425,29.49,32178,25.5814788225578,25.7377280993838,25.557607405265,25.5988398533163,37069.2275680247,0.0,1.0
2016-10-25,29.315,29.42,29.296,29.39,102707,25.4469308341799,25.5380762456617,25.4304378549594,25.5120346995241,118319.011617537,0.0,1.0
2016-10-26,29.45,29.5238,29.18,29.18,28234,25.5641177917994,25.628179995298,25.3297438765605,25.3297438765605,32525.7185392382,0.0,1.0
2016-10-27,29.23,29.49,29.16,29.49,18660,25.3731464534566,25.5988398533163,25.312382845802,25.5988398533163,21496.4194921791,0.0,1.0
2016-10-28,29.3711,29.56,29.28,29.28,25293,25.4956285254573,25.6596034609708,25.4165490303527,25.4165490303527,29137.6708582898,0.0,1.0
2016-10-31,29.45,29.54,29.45,29.48,71016,25.5641177917994,25.6422424302124,25.5641177917994,25.590159337937,81810.8106461197,0.0,1.0
2016-11-01,29.16,29.4952,29.011,29.49,71826,25.312382845802,25.6033537213135,25.1830431666517,25.5988398533163,82743.9349649122,0.0,1.0
2016-11-02,29.048,29.25,28.96,29.13,46514,25.2151610735548,25.390507484215,25.1387725382177,25.2863412996644,53584.3760053173,0.0,1.0
2016-11-03,28.96,29.09,28.9103,29.09,33365,25.1387725382177,25.2516192381475,25.0956303767829,25.2516192381475,38436.6578969215,0.0,1.0
2016-11-04,29.02,29.27,28.921,29.02,37328,25.190855630493,25.4078685149734,25.1049185282387,25.190855630493,43002.055027013,0.0,1.0
2016-11-07,29.7,29.7,29.35,29.45,44393,25.7811306762799,25.7811306762799,25.4773126380072,25.5641177917994,51140.9726964795,0.0,1.0
2016-11-08,29.85,29.9399,29.61,29.66,47352,25.9113384069681,25.9893762402273,25.7030060378669,25.746408614763,54549.7564734013,0.0,1.0
2016-11-09,30.71,30.82,29.81,29.81,227382,26.657862729581,26.7533483987524,25.8766163454513,25.8766163454513,261945.276364988,0.0,1.0
2016-11-10,31.37,31.44,30.9443,31.0,295697,27.2307767446094,27.2915403522639,26.8612472049161,26.9095976755783,340644.520609801,0.0,1.0
2016-11-11,31.54,31.54,31.27,31.27,258361,27.3783455060561,27.3783455060561,27.1439715908172,27.1439715908172,297633.249540134,0.0,1.0
2016-11-14,31.71,32.0,31.6326,31.77,304250,27.5259142675028,27.7776492135002,27.4587270784677,27.5779973597781,350497.62221305,0.0,1.0
2016-11-15,31.8,31.87,31.5,31.87,348787,27.6040389059158,27.6648025135703,27.3436234445392,27.6648025135703,401804.483677315,0.0,1.0
2016-11-16,31.6,31.79,31.55,31.79,256021,27.4304285983314,27.5953583905366,27.3870260214353,27.5953583905366,294937.557063623,0.0,1.0
2016-11-17,31.7,31.78,31.64,31.78,203383,27.5172337521236,27.5866778751574,27.4651506598483,27.5866778751574,234298.300406103,0.0,1.0
2016-11-18,31.6992,31.81,31.61,31.81,218063,27.5165393108933,27.612719421295,27.4391091137106,27.612719421295,251209.738677549,0.0,1.0
2016-11-21,31.86,32.049,31.7224,31.82,299725,27.6561219981911,27.8201837388584,27.5366781065731,27.6213999366742,345284.798086463,0.0,1.0
2016-11-22,32.07,32.12,31.93,32.12,231556,27.8384128211547,27.8818153980508,27.7168856058456,27.8818153980508,266753.746620098,0.0,1.0
2016-11-23,32.33,32.35,32.15,32.35,207727,28.0641062210144,28.0814672517728,27.9078569441885,28.0814672517728,239302.611567626,0.0,1.0
2016-11-25,32.48,32.6,32.34,32.6,70765,28.1943139517027,28.2984801362533,28.0727867363936,28.2984801362533,81521.6573078272,0.0,1.0
2016-11-28,32.24,32.5,32.2,32.47,150589,27.9859815826014,28.2116749824611,27.9512595210846,28.1856334363235,173479.330916815,0.0,1.0
2016-11-29,32.22,32.33,32.1308,32.27,219482,27.968620551843,28.0641062210144,27.8911903546604,28.0120231287391,252844.434243433,0.0,1.0
2016-11-30,32.31,32.48,32.25,32.34,151485,28.046745190256,28.1943139517027,27.9946620979807,28.0727867363936,174511.527694145,0.0,1.0
2016-12-01,32.49,32.52,32.3215,32.34,173482,28.2029944670819,28.2290360132196,28.0567277829421,28.0727867363936,199852.188978683,0.0,1.0
2016-12-02,32.43,32.5299,32.34,32.52,127319,28.1509113748066,28.237629723445,28.0727867363936,28.2290360132196,146672.166844842,0.0,1.0
2016-12-05,32.5,32.67,32.4382,32.66,173253,28.2116749824611,28.3592437439078,28.1580293974176,28.3505632285286,199588.379757691,0.0,1.0
2016-12-06,32.61,32.65,32.3783,32.65,201653,28.3071606516325,28.3418827131494,28.106033110296,28.3418827131494,232305.331182015,0.0,1.0
2016-12-07,33.13,33.15,32.6,32.69,160676,28.7585474513519,28.7759084821103,28.2984801362533,28.3766047746663,185099.608699109,0.0,1.0
2016-12-08,33.0186,33.44,32.9321,33.44,182233,28.6618465100274,29.0276434281077,28.5867600519972,29.0276434281077,209933.387637636,0.0,1.0
2016-12-09,33.16,33.1799,33.01,33.08,178494,28.7845889974896,28.8018632230942,28.6543812668013,28.7151448744558,205626.039701877,0.0,1.0
2016-12-12,33.04,33.16,32.85,33.16,148859,28.6804228129389,28.7845889974896,28.5154930207338,28.7845889974896,171486.361692728,0.0,1.0
2016-12-13,32.923,33.25,32.8259,33.25,106493,28.5788607830021,28.8627136359025,28.4945729786699,28.8627136359025,122680.503803892,0.0,1.0
2016-12-14,32.55,33.0,32.55,32.94,99344,28.2550775593572,28.6457007514221,28.2550775593572,28.5936176591467,114444.817686551,0.0,1.0
2016-12-15,32.5988,32.82,32.56,32.64,149202,28.2974384744078,28.4894514745961,28.2637580747364,28.3332021977702,171881.499521549,0.0,1.0
2016-12-16,32.42,32.654,32.39,32.54,77839,28.2594178170468,28.4633877050539,28.2332678314049,28.3640177596145,89299.0930081276,0.135,1.0
2016-12-19,32.5822,32.64,32.4701,32.61,67668,28.4008020727509,28.451184378421,28.3030882930688,28.4250343927791,77630.6353585473,0.0,1.0
2016-12-20,32.79,32.82,32.62,32.74,86994,28.5819343066306,28.6080842922726,28.4337510546597,28.5383509972274,99801.9668437294,0.0,1.0
2016-12-21,32.705,32.815,32.69,32.78,90300,28.5078426806452,28.6037259613322,28.4947676878242,28.57321764475,103594.703151812,0.0,1.0
2016-12-22,32.62,32.7,32.5312,32.65,62086,28.4337510546597,28.5034843497048,28.3563470971596,28.4599010403016,71226.8077506469,0.0,1.0
2016-12-23,32.6399,32.671,32.5611,32.61,54234,28.4510972118022,28.478206030251,28.3824099161827,28.4250343927791,62218.772211909,0.0,1.0
2016-12-27,32.69,32.79,32.661,32.67,168007,28.4947676878242,28.5819343066306,28.4694893683703,28.4773343640629,192742.362042376,0.0,1.0
2016-12-28,32.38,32.8396,32.36,32.79,70294,28.2245511695242,28.6251689495586,28.207117845763,28.5819343066306,80643.2565155427,0.0,1.0
2016-12-29,32.3717,32.5013,32.28,32.49,64021,28.2173163401633,28.3302842781365,28.1373845507178,28.3204344502113,73446.6942467572,0.0,1.0
2016-12-30,32.2248,32.409,32.1607,32.4,88979,28.0892685771367,28.2498294889781,28.0333947744817,28.2419844932855,102079.214748008,0.0,1.0
2017-01-03,32.46,32.68,32.31,32.5,170798,28.2942844645694,28.4860510259436,28.1635345363597,28.329151112092,195944.275846326,0.0,1.0
2017-01-04,32.68,32.7,32.5611,32.63,169907,28.4860510259436,28.5034843497048,28.3824099161827,28.4424677165403,194922.095552768,0.0,1.0
2017-01-05,32.55,32.81,32.4,32.68,125701,28.3727344214952,28.5993676303919,28.2419844932855,28.4860510259436,144207.727363078,0.0,1.0
2017-01-06,32.6594,32.79,32.4869,32.6,179940,28.4680947024694,28.5819343066306,28.3177322850283,28.4163177308984,206432.235715804,0.0,1.0
2017-01-09,32.4,32.71,32.37,32.71,103855,28.2419844932855,28.5122010115855,28.2158345076436,28.5122010115855,119145.380906218,0.0,1.0
2017-01-10,32.54,32.6471,32.37,32.37,207519,28.3640177596145,28.4573732083562,28.2158345076436,28.2158345076436,238071.641233233,0.0,1.0
2017-01-11,32.68,32.7,32.5051,32.56,109584,28.4860510259436,28.5034843497048,28.3335966096511,28.3814510833758,125717.851054133,0.0,1.0
2017-01-12,32.59,32.71,32.26,32.71,78728,28.4076010690178,28.5122010115855,28.1199512269565,28.5122010115855,90318.9788453584,0.0,1.0
2017-01-13,32.73,32.77,32.66,32.69,58324,28.5296343353468,28.5645009828694,28.4686177021823,28.4947676878242,66910.9354000697,0.0,1.0
2017-01-17,32.3914,32.67,32.35,32.67,127498,28.2344881640682,28.4773343640629,28.1984011838823,28.4773343640629,146269.296372644,0.0,1.0
2017-01-18,32.59,32.63,32.4118,32.51,162873,28.4076010690178,28.4424677165403,28.2522701543047,28.3378677739726,186852.492651662,0.0,1.0
2017-01-19,32.73,32.9158,32.5692,32.78,56966,28.5296343353468,28.6915899130891,28.389470412306,28.57321764475,65352.9995542207,0.0,1.0
2017-01-20,32.6944,32.76,32.554,32.68,110956,28.4986030190517,28.5557843209887,28.3762210862474,28.4860510259436,127291.848094269,0.0,1.0
2017-01-23,32.5272,32.7086,32.3675,32.65,64942,28.3528604324073,28.5109806789222,28.2136553421734,28.4599010403016,74503.2913852159,0.0,1.0
2017-01-24,32.9469,32.9971,32.58,32.58,92073,28.7186987315379,28.7624563741788,28.3988844071371,28.3988844071371,105628.738685458,0.0,1.0
2017-01-25,33.3368,33.36,33.1125,33.21,243939,29.0585613782642,29.0787840338273,28.8630466522814,28.9480341056177,279853.690942967,0.0,1.0
2017-01-26,33.32,33.4556,33.1761,33.38,121749,29.0439173863048,29.1621153214063,28.9184846218423,29.0962173575886,139673.881661461,0.0,1.0
2017-01-27,33.27,33.39,33.2101,33.31,196039,29.0003340769015,29.1049340194693,28.9481212722365,29.0352007244241,224901.461917809,0.0,1.0
2017-01-30,33.03,33.18,32.73,33.18,243592,28.7911341917661,28.9218841199757,28.5296343353468,28.9218841199757,279455.60277028,0.0,1.0
2017-01-31,32.76,32.92,32.5701,32.92,132838,28.5557843209887,28.695250911079,28.3902549118753,28.695250911079,152395.49476501,0.0,1.0
2017-02-01,32.75,32.9185,32.55,32.87,176123,28.5470676591081,28.6939434117969,28.3727344214952,28.6516676016758,202053.265816242,0.0,1.0
2017-02-02,32.6,32.7101,32.53,32.69,89451,28.4163177308984,28.5122881782043,28.3553010977339,28.4947676878242,102620.706441116,0.0,1.0
2017-02-03,32.9448,32.96,32.69,32.76,153617,28.716868232543,28.7301175586016,28.4947676878242,28.5557843209887,176233.748771561,0.0,1.0
2017-02-06,32.86,33.0199,32.8048,32.94,97207,28.6429509397951,28.7823303632666,28.594834966214,28.7126842348403,111518.608076171,0.0,1.0
2017-02-07,32.95,33.193,32.8983,33.02,296652,28.7214008967209,28.9332157804206,28.676335754798,28.7824175298854,340327.529118399,0.0,1.0
2017-02-08,32.88,32.94,32.77,32.94,116574,28.6603842635564,28.7126842348403,28.5645009828694,28.7126842348403,133736.975916051,0.0,1.0
2017-02-09,33.13,33.19,32.9,32.95,74321,28.8783008105725,28.9306007818564,28.6778175873177,28.7214008967209,85263.1443294114,0.0,1.0
2017-02-10,33.39,33.42,33.195,33.25,133617,29.1049340194693,29.1310840051112,28.9349591127967,28.9829007531402,153289.185504271,0.0,1.0
2017-02-13,33.67,33.73,33.54,33.54,217810,29.3490005521273,29.4013005234111,29.2356839476789,29.2356839476789,249877.766262417,0.0,1.0
2017-02-14,33.66,33.6899,33.51,33.63,119300,29.3402838902466,29.3663467092698,29.209533962037,29.3141339046047,136864.319889382,0.0,1.0
2017-02-15,33.84,33.8799,33.63,33.66,304715,29.4971838040982,29.531963285002,29.3141339046047,29.3402838902466,349577.629799607,0.0,1.0
2017-02-16,33.86,33.86,33.65,33.85,106886,29.5146171278595,29.5146171278595,29.331567228366,29.5059004659789,122622.629469376,0.0,1.0
2017-02-17,33.85,33.86,33.68,33.79,79205,29.5059004659789,29.5146171278595,29.3577172140079,29.453600494695,90866.2066792833,0.0,1.0
2017-02-21,34.07,34.081,33.9257,33.96,340523,29.697667027353,29.7072553554217,29.5718855964153,29.6017837466659,390657.575873362,0.0,1.0
2017-02-22,33.94,34.0,33.86,33.98,92642,29.5843504229047,29.6366503941885,29.5146171278595,29.6192170704272,106281.511510412,0.0,1.0
2017-02-23,33.695,34.08,33.6101,34.03,85634,29.3707922068289,29.7063836892337,29.2967877474622,29.6628003798305,98241.7365415536,0.0,1.0
2017-02-24,33.87,33.87,33.51,33.54,64250,29.5233337897401,29.5233337897401,29.209533962037,29.2356839476789,73709.4094961678,0.0,1.0
2017-02-27,34.07,34.07,33.77,33.83,165226,29.697667027353,29.697667027353,29.4361671709337,29.4884671422176,189551.920520059,0.0,1.0
2017-02-28,33.81,34.0715,33.78,34.05,106561,29.4710338184563,29.6989745266351,29.4448838328144,29.6802337035917,122249.780316282,0.0,1.0
2017-03-01,34.46,34.5371,34.1581,34.18,212239,30.0376168406981,30.1048223037979,29.7744608185215,29.7935503080401,243486.558164314,0.0,1.0
2017-03-02,34.1,34.46,34.07,34.46,415991,29.723817012995,30.0376168406981,29.697667027353,30.0376168406981,477236.590906152,0.0,1.0
2017-03-03,34.1099,34.1458,33.9635,34.09,74546,29.7324465082568,29.7637393244083,29.6048345783242,29.7151003511143,85521.2706661683,0.0,1.0
2017-03-06,34.03,34.05,33.9,33.97,91314,29.6628003798305,29.6802337035917,29.5494837753821,29.6105004085466,104757.992509464,0.0,1.0
2017-03-07,33.9,34.05,33.86,33.97,68864,29.5494837753821,29.6802337035917,29.5146171278595,29.6105004085466,79002.7202419313,0.0,1.0
2017-03-08,33.7586,33.9563,33.7301,33.92,69479,29.4262301763898,29.5985585817701,29.4013876900299,29.5669170991434,79708.2655624005,0.0,1.0
2017-03-09,33.57,33.83,33.44,33.73,78218,29.2618339333208,29.4884671422176,29.1485173288725,29.4013005234111,89733.8924820428,0.0,1.0
2017-03-10,33.84,33.85,33.57,33.78,109853,29.4971838040982,29.5059004659789,29.2618339333208,29.4448838328144,126026.455430078,0.0,1.0
2017-03-13,33.85,33.8832,33.76,33.85,79996,29.5059004659789,29.5348397834226,29.4274505090531,29.5059004659789,91773.6641565046,0.0,1.0
2017-03-14,33.61,33.75,33.49,33.75,46968,29.2967005808434,29.4187338471724,29.1921006382757,29.4187338471724,53883.0123769028,0.0,1.0
2017-03-15,34.0,34.099,33.65,33.66,53053,29.6366503941885,29.7229453468069,29.331567228366,29.3402838902466,60863.8957509756,0.0,1.0
2017-03-16,33.87,34.11,33.83,34.11,93798,29.5233337897401,29.7325336748756,29.4884671422176,29.7325336748756,107607.707267261,0.0,1.0
2017-03-17,33.91,33.955,33.741,33.8,67832,29.6933086964127,29.7327129692331,29.5453237607096,29.5969871406296,77464.6956160156,0.155,1.0
2017-03-20,33.78,33.92,33.74,33.92,97326,29.5794741304872,29.7020652014839,29.5444481102024,29.7020652014839,111147.083463916,0.0,1.0
2017-03-21,33.21,33.9209,33.17,33.87,148486,29.0803533414293,29.7028532869403,29.0453273211445,29.6582826761279,169572.219501705,0.0,1.0
2017-03-22,33.32,33.39,33.1,33.22,107149,29.1766748972124,29.2379704327107,28.9840317856461,29.0891098465004,122365.029345448,0.0,1.0
2017-03-23,33.28,33.4917,33.2401,33.31,64659,29.1416488769276,29.3270240892847,29.1067104216935,29.1679183921412,73841.10381289,0.0,1.0
2017-03-24,33.16,33.46,33.0401,33.34,57102,29.0365708160733,29.2992659682091,28.9315803202697,29.1941879073548,65210.9483586762,0.0,1.0
2017-03-27,33.07,33.13,32.66,32.92,139797,28.9577622704326,29.0103013008597,28.5987455625137,28.8264146943647,159649.310841964,0.0,1.0
2017-03-28,33.421,33.5,32.81,32.98,143680,29.2651155984314,29.3342919884938,28.7300931385816,28.8789537247918,164083.728418875,0.0,1.0
2017-03-29,33.45,33.47,33.27,33.38,25022,29.2905094631379,29.3080224732802,29.1328923718564,29.2292139276395,28575.3274811879,0.0,1.0
2017-03-30,33.66,33.68,33.45,33.45,55493,29.4743960696329,29.4919090797753,29.2905094631379,29.2905094631379,63373.4572741413,0.0,1.0
2017-03-31,33.57,33.721,33.57,33.57,39853,29.3955875239922,29.5278107505672,29.3955875239922,29.3955875239922,45512.4500882337,0.0,1.0
2017-04-03,33.42,33.73,33.2601,33.65,154848,29.2642399479243,29.5356916051312,29.1242234318359,29.4656395645617,176837.67523807,0.0,1.0
2017-04-04,33.45,33.49,33.3714,33.4,24648,29.2905094631379,29.3255354834226,29.2216833332783,29.2467269377819,28148.2164397858,0.0,1.0
2017-04-05,33.32,33.8699,33.3131,33.61,59436,29.1766748972124,29.6581951110772,29.1706329087132,29.4306135442769,67876.3953389772,0.0,1.0
2017-04-06,33.47,33.606,33.3372,33.39,44538,29.3080224732802,29.4271109422485,29.1917360859348,29.2379704327107,50862.7581870815,0.0,1.0
2017-04-07,33.52,33.62,33.4705,33.54,48743,29.3518049986362,29.4393700493481,29.3084602985338,29.3693180087786,55664.9023825252,0.0,1.0
2017-04-10,33.6,33.82,33.501,33.52,133767,29.4218570392057,29.614500150772,29.3351676390009,29.3518049986362,152763.001805454,0.0,1.0
2017-04-11,33.65,33.6932,33.39,33.59,68117,29.4656395645617,29.5034676664693,29.2379704327107,29.4131005341346,77790.1679336617,0.0,1.0
2017-04-12,33.17,33.66,33.15,33.66,82728,29.0453273211445,29.4743960696329,29.0278143110021,29.4743960696329,94476.0487516473,0.0,1.0
2017-04-13,32.95,33.2398,32.95,33.14,51557,28.8526842095783,29.1064477265414,28.8526842095783,29.0190578059309,58878.51326623,0.0,1.0
2017-04-17,33.2651,33.29,32.98,33.05,72796,29.1286016843715,29.1504053819988,28.8789537247918,28.9402492602902,83133.6239837168,0.0,1.0
2017-04-18,33.27,33.29,33.1,33.16,49256,29.1328923718564,29.1504053819988,28.9840317856461,29.0365708160733,56250.752554288,0.0,1.0
2017-04-19,33.3,33.456,33.2505,33.37,46698,29.15916188707,29.2957633661806,29.1158171869676,29.2204574225683,53329.4957523985,0.0,1.0
2017-04-20,33.68,33.8,33.44,33.44,40587,29.4919090797753,29.5969871406296,29.2817529580667,29.2817529580667,46350.6840571887,0.0,1.0
2017-04-21,33.73,33.7994,33.61,33.68,53865,29.5356916051312,29.5964617503253,29.4306135442769,29.4919090797753,61514.2680350968,0.0,1.0
2017-04-24,34.17,34.2,34.0,34.1,60659,29.9209778282637,29.9472473434773,29.7721172420534,29.8596822927654,69273.0712845249,0.0,1.0
2017-04-25,34.33,34.44,34.2501,34.27,159148,30.0610819094028,30.1574034651859,29.991117433884,30.0085428789756,181748.310206063,0.0,1.0
2017-04-26,34.39,34.55,34.3508,34.37,74121,30.1136209398299,30.253725020969,30.0792954399509,30.0961079296875,84646.7847587378,0.0,1.0
2017-04-27,34.42,34.54,34.3079,34.45,62512,30.1398904550435,30.2449685158978,30.0417300331954,30.1661599702571,71389.21235329,0.0,1.0
2017-04-28,34.22,34.48,34.18,34.48,49557,29.9647603536197,30.1924294854707,29.9297343333349,30.1924294854707,56594.4970020474,0.0,1.0
2017-05-01,34.17,34.35,34.06,34.31,215372,29.9209778282637,30.0785949195452,29.8246562724806,30.0435688992604,245956.575424763,0.0,1.0
2017-05-02,34.2146,34.2587,34.14,34.2,61711,29.9600318408812,29.9986480282452,29.8947083130501,29.9472473434773,70474.463839485,0.0,1.0
2017-05-03,34.25,34.25,34.0449,34.18,65586,29.9910298688332,29.9910298688332,29.8114339498231,29.9297343333349,74899.7453513387,0.0,1.0
2017-05-04,34.2,34.316,34.04,34.28,73942,29.9472473434773,30.0488228023031,29.8071432623382,30.0172993840468,84442.3653030933,0.0,1.0
2017-05-05,34.43,34.43,34.2,34.22,40330,30.1486469601147,30.1486469601147,29.9472473434773,29.9647603536197,46057.1879672413,0.0,1.0
2017-05-08,34.2735,34.42,34.2649,34.42,35818,30.0116076557505,30.1398904550435,30.0040770613893,30.1398904550435,40904.4472752455,0.0,1.0
2017-05-09,34.33,34.37,34.25,34.33,91972,30.0610819094028,30.0961079296875,29.9910298688332,30.0610819094028,105032.771924699,0.0,1.0
2017-05-10,34.2,34.3099,34.1,34.27,26737,29.9472473434773,30.0434813342097,29.8596822927654,30.0085428789756,30533.8714277245,0.0,1.0
2017-05-11,34.16,34.2,33.85,34.11,34721,29.9122213231925,29.9472473434773,29.6407696659856,29.8684387978365,39651.6643543413,0.0,1.0
2017-05-12,33.9,34.06,33.8895,34.06,41145,29.6845521913415,29.8246562724806,29.6753578610168,29.8246562724806,46987.9245948957,0.0,1.0
2017-05-15,34.12,34.1458,33.9701,34.04,53284,29.8771953029077,29.8997870859914,29.7459352918906,29.8071432623382,60850.7613103518,0.0,1.0
2017-05-16,34.03,34.14,33.9486,34.14,37261,29.798386757267,29.8947083130501,29.7271088059875,29.8947083130501,42552.3650098532,0.0,1.0
2017-05-17,33.37,33.7708,33.34,33.76,106235,29.2204574225683,29.5714181458217,29.1941879073548,29.5619611203448,121321.233912717,0.0,1.0
2017-05-18,33.42,33.5667,33.06,33.25,61112,29.2642399479243,29.3926978773187,28.9490057653614,29.115379361714,69790.4009683622,0.0,1.0
2017-05-19,33.83,33.99,33.49,33.52,50792,29.6232566558432,29.7633607369822,29.3255354834226,29.3518049986362,58004.8770451802,0.0,1.0
2017-05-22,34.1,34.12,33.96,34.02,55972,29.8596822927654,29.8771953029077,29.7370912217687,29.7896302521958,63920.479169413,0.0,1.0
2017-05-23,34.12,34.18,33.996,34.17,43019,29.8771953029077,29.9297343333349,29.768614640025,29.9209778282637,49128.0478344348,0.0,1.0
2017-05-24,34.17,34.2864,34.07,34.16,32275,29.9209778282637,30.0229035472924,29.8334127775518,29.9122213231925,36858.312463246,0.0,1.0
2017-05-25,34.31,34.35,34.1801,34.21,44685,30.0435688992604,30.0785949195452,29.9298218983856,29.9560038485485,51030.6333824988,0.0,1.0
2017-05-26,34.33,34.35,34.2401,34.27,29372,30.0610819094028,30.0785949195452,29.9823609288128,30.0085428789756,33543.062855785,0.0,1.0
2017-05-30,34.34,34.35,34.1601,34.23,90510,30.069838414474,30.0785949195452,29.9123088882432,29.9735168586909,103363.156035582,0.0,1.0
2017-05-31,34.36,34.4,34.1335,34.32,40088,30.0873514246164,30.1223774449011,29.8890165847538,30.0523254043316,45780.8219992751,0.0,1.0
2017-06-01,34.55,34.7,34.4049,34.44,105947,30.253725020969,30.3850725970369,30.126668132386,30.1574034651859,120992.335570675,0.0,1.0
2017-06-02,34.8,34.98,34.7,34.73,49845,30.4726376477488,30.6302547390303,30.3850725970369,30.4113421122505,56923.3953440898,0.0,1.0
2017-06-05,34.68,34.8426,34.68,34.84,102857,30.3675595868945,30.5099403593521,30.3675595868945,30.5076636680336,117463.530442513,0.0,1.0
2017-06-06,34.42,34.56,34.34,34.56,33864,30.1398904550435,30.2624815260402,30.069838414474,30.2624815260402,38672.9633851391,0.0,1.0
2017-06-07,34.33,34.4728,34.24,34.46,31073,30.0610819094028,30.1861248018194,29.982273363762,30.1749164753283,35485.6186884723,0.0,1.0
2017-06-08,34.5,34.56,34.3318,34.36,31325,30.209942495613,30.2624815260402,30.0626580803156,30.0873514246164,35773.4047377594,0.0,1.0
2017-06-09,34.7,34.7318,34.51,34.57,34926,30.3850725970369,30.4129182831633,30.2186990006842,30.2712380311114,39885.77602142,0.0,1.0
2017-06-12,34.88,34.9299,34.69,34.8,62855,30.5426896883183,30.5863846486236,30.3763160919657,30.4726376477488,71780.9211425974,0.0,1.0
2017-06-13,35.02,35.028,34.87,34.92,105646,30.665280759315,30.672285963372,30.5339331832472,30.5777157086031,120648.591122915,0.0,1.0
2017-06-14,34.9274,35.04,34.86,35.04,31591,30.5841955223558,30.6827937694574,30.525176678176,30.6827937694574,36077.1789008956,0.0,1.0
2017-06-15,35.1,35.1,34.72,34.72,25480,30.7353327998846,30.7353327998846,30.4025856071793,30.4025856071793,29098.3672056858,0.0,1.0
2017-06-16,35.09,35.09,34.91,35.03,76682,30.8404108607389,30.8404108607389,30.6822098360899,30.7876771858559,87248.2338886562,0.13,1.0
2017-06-19,35.25,35.3,35.1276,35.2,59481,30.9810339937602,31.0249787228294,30.8734572969989,30.937089264691,67677.0585004455,0.0,1.0
2017-06-20,34.87,35.24,34.87,35.24,57979,30.6470540528346,30.9722450479464,30.6470540528346,30.9722450479464,65968.0935895046,0.0,1.0
2017-06-21,34.56,34.97,34.53,34.95,40663,30.3745967326058,30.7349435109729,30.3482298951643,30.7173656193452,46266.0720196972,0.0,1.0
2017-06-22,34.51,34.58,34.46,34.53,51630,30.3306520035366,30.3921746242334,30.2867072744674,30.3482298951643,58744.2465724853,0.0,1.0
2017-06-23,34.67,34.6922,34.51,34.56,31430,30.4712751365579,30.4907865962646,30.3306520035366,30.3745967326058,35760.8303268103,0.0,1.0
2017-06-26,34.65,34.85,34.6201,34.74,32641,30.4536972449302,30.6294761612069,30.4274182969469,30.5327977572547,37138.6975086674,0.0,1.0
2017-06-27,34.41,34.66,34.41,34.65,34317,30.2427625453983,30.4624861907441,30.2427625453983,30.4536972449302,39045.6383813282,0.0,1.0
2017-06-28,34.79,34.8399,34.56,34.56,25622,30.5767424863239,30.6205993259349,30.3745967326058,30.3745967326058,29152.529259737,0.0,1.0
2017-06-29,34.46,34.9492,34.29,34.82,33157,30.2867072744674,30.7166625036801,30.1372951956323,30.6031093237654,37725.7986365272,0.0,1.0
2017-06-30,34.79,34.87,34.59,34.59,42790,30.5767424863239,30.6470540528346,30.4009635700473,30.4009635700473,48686.1574827939,0.0,1.0
2017-07-03,35.01,35.1,34.85,34.87,99253,30.7700992942282,30.8491998065527,30.6294761612069,30.6470540528346,112929.35706099,0.0,1.0
2017-07-05,35.06,35.06,34.9,35.03,89351,30.8140440232974,30.8140440232974,30.6734208902761,30.7876771858559,101662.931929075,0.0,1.0
2017-07-06,34.68,34.921,34.6,34.85,74300,30.4800640823717,30.6918776764851,30.4097525158611,30.6294761612069,84538.0112402802,0.0,1.0
2017-07-07,34.94,34.9802,34.67,34.72,68039,30.7085766735314,30.743908235703,30.4712751365579,30.5152198656271,77414.2899970042,0.0,1.0
2017-07-10,34.99,35.1399,34.88,34.89,39745,30.7525214026006,30.8842677003499,30.6558429986484,30.6646319444622,45221.5781526908,0.0,1.0
2017-07-11,35.01,35.0594,34.79,34.95,60218,30.7700992942282,30.8135166865486,30.5767424863239,30.7173656193452,68515.6118555477,0.0,1.0
2017-07-12,35.19,35.36,35.13,35.21,92343,30.9283003188772,31.0777123977124,30.8755666439942,30.9458782105049,105067.208236355,0.0,1.0
2017-07-13,35.19,35.2,35.06,35.18,30346,30.9283003188772,30.937089264691,30.8140440232974,30.9195113730634,34527.4628411513,0.0,1.0
2017-07-14,35.33,35.4,35.2,35.2,26543,31.0513455602709,31.1128681809677,30.937089264691,30.937089264691,30200.4365053937,0.0,1.0
2017-07-17,35.32,35.38,35.2271,35.29,32250,31.042556614457,31.09529028934,30.9609073078465,31.0161897770155,36693.8204912387,0.0,1.0
2017-07-18,35.25,35.29,35.1122,35.27,34677,30.9810339937602,31.0161897770155,30.8599223204456,30.9986118853879,39455.24381937,0.0,1.0
2017-07-19,35.33,35.37,35.19,35.26,55242,31.0513455602709,31.0865013435262,30.9283003188772,30.989822939574,62853.954467504,0.0,1.0
2017-07-20,35.23,35.4,35.18,35.4,59392,30.9634561021325,31.1128681809677,30.9195113730634,31.1128681809677,67575.7949338186,0.0,1.0
2017-07-21,35.15,35.17,34.94,35.0,33488,30.8931445356219,30.9107224272495,30.7085766735314,30.7613103484144,38102.4080809488,0.0,1.0
2017-07-24,35.02,35.05,34.97,35.02,47279,30.7788882400421,30.8052550774836,30.7349435109729,30.7788882400421,53793.7097365975,0.0,1.0
2017-07-25,35.06,35.23,34.92,35.17,136917,30.8140440232974,30.9634561021325,30.6909987819037,30.9107224272495,155783.188223222,0.0,1.0
2017-07-26,35.03,35.15,35.02,35.15,31216,30.7876771858559,30.8931445356219,30.7788882400421,30.8931445356219,35517.3426497521,0.0,1.0
2017-07-27,34.9,35.1,34.75,35.09,67388,30.6734208902761,30.8491998065527,30.5415867030686,30.8404108607389,76673.5868298787,0.0,1.0
2017-07-28,34.97,34.9853,34.78,34.87,35958,30.7349435109729,30.7483905980681,30.5679535405101,30.6470540528346,40912.7565030685,0.0,1.0
2017-07-31,34.95,35.07,34.95,35.03,118478,30.7173656193452,30.8228329691112,30.7173656193452,30.7876771858559,134803.425245302,0.0,1.0
2017-08-01,34.83,35.06,34.77,35.06,117243,30.6118982695792,30.8140440232974,30.5591645946962,30.8140440232974,133398.251034242,0.0,1.0
2017-08-02,34.94,34.95,34.8,34.84,154158,30.7085766735314,30.7173656193452,30.5855314321377,30.6206872153931,175399.875326771,0.0,1.0
2017-08-03,35.06,35.06,34.89,34.97,46769,30.8140440232974,30.8140440232974,30.6646319444622,30.7349435109729,53213.4353660385,0.0,1.0
2017-08-04,35.19,35.1905,35.07,35.15,35902,30.9283003188772,30.9287397661679,30.8228329691112,30.8931445356219,40849.0401015954,0.0,1.0
2017-08-07,35.16,35.19,35.07,35.19,51736,30.9019334814357,30.9283003188772,30.8228329691112,30.9283003188772,58864.852618131,0.0,1.0
2017-08-08,35.11,35.325,35.0689,35.15,49115,30.8579887523665,31.046951087364,30.8218661850717,30.8931445356219,55882.6974706105,0.0,1.0
2017-08-09,35.035,35.12,34.9801,35.02,66736,30.7920716587628,30.8667776981804,30.7438203462449,30.7788882400421,75931.7458698699,0.0,1.0
2017-08-10,34.5501,34.9623,34.55,34.92,90926,30.3658956762501,30.7281760226962,30.3658077867919,30.6909987819037,103454.955720507,0.0,1.0
2017-08-11,34.608,34.75,34.52,34.6,41956,30.4167836725121,30.5415867030686,30.3394409493504,30.4097525158611,47737.2382179973,0.0,1.0
2017-08-14,34.97,35.03,34.82,34.83,41492,30.7349435109729,30.7876771858559,30.6031093237654,30.6118982695792,47209.3023200767,0.0,1.0
2017-08-15,34.9,35.02,34.84,35.02,44676,30.6734208902761,30.7788882400421,30.6206872153931,30.7788882400421,50832.0348609791,0.0,1.0
2017-08-16,34.91,35.04,34.9,34.92,70478,30.6822098360899,30.7964661316697,30.6734208902761,30.6909987819037,80189.366839737,0.0,1.0
2017-08-17,34.39,34.86,34.38,34.84,50552,30.2251846537706,30.6382651070207,30.2163957079568,30.6206872153931,57517.705844127,0.0,1.0
2017-08-18,34.23,34.41,34.01,34.29,59497,30.0845615207493,30.2427625453983,29.891204712845,30.1372951956323,67695.2631865806,0.0,1.0
2017-08-21,34.25,34.2629,34.09,34.21,37907,30.1021394123769,30.1134771524768,29.9615162793556,30.0669836291216,43130.3148329112,0.0,1.0
2017-08-22,34.63,34.68,34.33,34.33,50762,30.4361193533026,30.4800640823717,30.1724509788876,30.1724509788876,57756.6423496514,0.0,1.0
2017-08-23,34.41,34.53,34.38,34.53,32597,30.2427625453983,30.3482298951643,30.2163957079568,30.3482298951643,37088.6346217955,0.0,1.0
2017-08-24,34.31,34.45,34.29,34.45,97914,30.1548730872599,30.2779183286536,30.1372951956323,30.2779183286536,111405.852390051,0.0,1.0
2017-08-25,34.46,34.54,34.371,34.46,20792,30.2867072744674,30.3570188409781,30.2084856567243,30.2867072744674,23656.9896326771,0.0,1.0
2017-08-28,34.42,34.51,34.3799,34.51,61327,30.2515514912121,30.3306520035366,30.2163078184986,30.3306520035366,69777.4241632928,0.0,1.0
2017-08-29,34.69,34.7,34.27,34.27,33913,30.4888530281856,30.4976419739994,30.1197173040046,30.1197173040046,38585.9700564148,0.0,1.0
2017-08-30,34.85,34.86,34.6769,34.7,39502,30.6294761612069,30.6382651070207,30.4773395091695,30.4976419739994,44945.0944820127,0.0,1.0
2017-08-31,35.01,35.1,34.91,34.93,48942,30.7700992942282,30.8491998065527,30.6822098360899,30.6997877277176,55685.8593017738,0.0,1.0
2017-09-01,35.16,35.23,35.07,35.1,55276,30.9019334814357,30.9634561021325,30.8228329691112,30.8491998065527,62892.6394255414,0.0,1.0
2017-09-05,34.76,35.14,34.71,35.09,46334,30.5503756488824,30.884355589808,30.5064309198132,30.8404108607389,52718.4954617381,0.0,1.0
2017-09-06,34.84,34.9305,34.8,34.88,27193,30.6206872153931,30.7002271750083,30.5855314321377,30.6558429986484,30940.0018796357,0.0,1.0
2017-09-07,34.81,34.85,34.6656,34.79,42822,30.5943203779516,30.6294761612069,30.4674080003998,30.5767424863239,48722.5668550642,0.0,1.0
2017-09-08,34.95,35.02,34.65,34.76,37806,30.7173656193452,30.7788882400421,30.4536972449302,30.5503756488824,43015.3977516828,0.0,1.0
2017-09-11,35.21,35.24,35.1,35.11,50232,30.9458782105049,30.9722450479464,30.8491998065527,30.8579887523665,57153.6121214232,0.0,1.0
2017-09-12,35.42,35.43,35.26,35.31,44305,31.1304460725954,31.1392350184092,30.989822939574,31.0337676686432,50409.9137012194,0.0,1.0
2017-09-13,35.3707,35.43,35.34,35.43,18281,31.0871165697332,31.1392350184092,31.0601345060847,31.1392350184092,20799.9917023359,0.0,1.0
2017-09-14,35.5299,35.5299,35.2904,35.33,32223,31.2270365870894,31.2270365870894,31.0165413348481,31.0513455602709,36663.1000833855,0.0,1.0
2017-09-15,35.485,35.49,35.323,35.34,50824,31.3668687149875,31.3712884513148,31.2236692579823,31.2386963614952,57496.6426004222,0.204,1.0
2017-09-18,35.8,35.8,35.57,35.61,46542,31.6453121036086,31.6453121036086,31.4420042325519,31.4773621231705,52652.4622207786,0.0,1.0
2017-09-19,35.82,35.85,35.78,35.82,46733,31.6629910489179,31.6895094668818,31.6276331582993,31.6629910489179,52868.5384591046,0.0,1.0
2017-09-20,36.06,36.09,35.8263,35.86,58633,31.8751383926292,31.9016568105931,31.6685599166903,31.6983489395364,66330.8800092586,0.0,1.0
2017-09-21,36.21,36.24,36.04,36.09,42523,32.0077304824488,32.0342489004127,31.8574594473199,31.9016568105931,48105.8109022855,0.0,1.0
2017-09-22,36.33,36.35,36.23,36.31,58828,32.1138041543045,32.1314830996138,32.0254094277581,32.0961252089952,66551.4814044081,0.0,1.0
2017-09-25,36.34,36.35,36.13,36.33,55300,32.1226436269591,32.1314830996138,31.9370147012117,32.1138041543045,62560.2930860096,0.0,1.0
2017-09-26,36.37,36.42,36.34,36.37,54420,32.149162044923,32.1933594081962,32.1226436269591,32.149162044923,61564.7585848218,0.0,1.0
2017-09-27,36.5,36.55,36.3233,36.45,52832,32.2640751894333,32.3082725527065,32.1078817076259,32.2198778261602,59768.2713258601,0.0,1.0
2017-09-28,36.47,36.49,36.34,36.46,29725,32.2375567714694,32.2552357167787,32.1226436269591,32.2287172988148,33627.5716452375,0.0,1.0
2017-09-29,36.54,36.569,36.4001,36.46,40693,32.2994330800519,32.3250675507504,32.1757688576135,32.2287172988148,46035.5516554971,0.0,1.0
2017-10-02,36.815,36.815,36.59,36.63,143163,32.5425185780545,32.5425185780545,32.3436304433251,32.3789883339437,161958.756583587,0.0,1.0
2017-10-03,36.93,36.95,36.82,36.87,67247,32.6441725135828,32.6618514588921,32.5469383143818,32.591135677655,76075.8052288407,0.0,1.0
2017-10-04,36.92,37.04,36.86,37.04,56062,32.6353330409282,32.7414067127839,32.5822962050004,32.7414067127839,63422.3354609018,0.0,1.0
2017-10-05,36.96,37.04,36.85,36.94,89576,32.6706909315468,32.7414067127839,32.5734567323457,32.6530119862375,101336.361907276,0.0,1.0
2017-10-06,36.97,37.0,36.85,36.93,53355,32.6795304042014,32.7060488221653,32.5734567323457,32.6441725135828,60359.9355805432,0.0,1.0
2017-10-09,36.8483,37.0,36.81,36.98,83612,32.5719540219944,32.7060488221653,32.5380988417272,32.688369876856,94589.3530833172,0.0,1.0
2017-10-10,36.88,37.0386,36.83,36.98,49199,32.5999751503096,32.7401691866122,32.5557777870364,32.688369876856,55658.2976408425,0.0,1.0
2017-10-11,36.85,36.85,36.7701,36.83,43214,32.5734567323457,32.5734567323457,32.5028293458352,32.5557777870364,48887.5317435591,0.0,1.0
2017-10-12,37.04,37.049,36.79,36.79,45144,32.7414067127839,32.749362238173,32.5204198964179,32.5204198964179,51070.919910937,0.0,1.0
2017-10-13,36.94,37.1466,36.91,37.12,33123,32.6530119862375,32.8356354912823,32.6264935682736,32.812122494021,37471.6923668697,0.0,1.0
2017-10-16,37.01,37.13,36.9,37.13,86858,32.7148882948199,32.8209619666756,32.6176540956189,32.8209619666756,98261.5178456533,0.0,1.0
2017-10-17,36.89,36.9899,36.84,36.92,43917,32.6088146229643,32.6971209547841,32.5646172596911,32.6353330409282,49682.8280553034,0.0,1.0
2017-10-18,36.94,37.02,36.86,36.97,48009,32.6530119862375,32.7237277674746,32.5822962050004,32.6795304042014,54312.063485827,0.0,1.0
2017-10-19,37.0,37.03,36.7,36.83,53783,32.7060488221653,32.7325672401292,32.4408646425261,32.5557777870364,60844.1273606664,0.0,1.0
2017-10-20,37.4099,37.41,37.03,37.03,37094,33.068378806279,33.0684672010055,32.7325672401292,32.7325672401292,41964.0418034799,0.0,1.0
2017-10-23,37.19,37.49,37.16,37.49,57782,32.8739988026035,33.1391829822426,32.8474803846395,33.1391829822426,65368.1528950416,0.0,1.0
2017-10-24,37.35,37.49,37.3,37.31,75250,33.0154303650777,33.1391829822426,32.9712330018045,32.9800724744591,85129.5127436206,0.0,1.0
2017-10-25,37.01,37.39,36.8,37.39,90291,32.7148882948199,33.0507882556962,32.5292593690725,33.0507882556962,102145.233689492,0.0,1.0
2017-10-26,37.22,37.2635,37.091,37.18,53250,32.9005172205674,32.9389689266151,32.7864880233225,32.8651593299488,60241.1502139242,0.0,1.0
2017-10-27,37.18,37.265,37.141,37.21,60965,32.8651593299488,32.9402948475133,32.8306853865957,32.8916777479127,68969.0464374064,0.0,1.0
2017-10-30,36.883,37.12,36.86,37.05,45315,32.602626992106,32.812122494021,32.5822962050004,32.7502461854385,51264.3703651451,0.0,1.0
2017-10-31,36.84,36.97,36.84,36.97,54292,32.5646172596911,32.6795304042014,32.5646172596911,32.6795304042014,61419.9535664671,0.0,1.0
2017-11-01,36.75,37.0038,36.731,36.99,291269,32.4850620057993,32.7094078217741,32.4682670077555,32.6972093495107,329509.475711916,0.0,1.0
2017-11-02,36.999,37.0,36.681,36.75,51160,32.7051648748999,32.7060488221653,32.4240696444823,32.4850620057993,57876.755773603,0.0,1.0
2017-11-03,36.9499,37.05,36.9,37.0,86188,32.6617630641656,32.7502461854385,32.6176540956189,32.7060488221653,97503.5540777032,0.0,1.0
2017-11-06,36.9905,37.05,36.9303,37.04,89352,32.6976513231434,32.7502461854385,32.6444376977625,32.7414067127839,101082.953125156,0.0,1.0
2017-11-07,36.99,37.05,36.91,37.01,140310,32.6972093495107,32.7502461854385,32.6264935682736,32.7148882948199,158731.188479168,0.0,1.0
2017-11-08,36.94,36.96,36.831,36.94,42754,32.6530119862375,32.6706909315468,32.5566617343019,32.6530119862375,48367.1387088472,0.0,1.0
2017-11-09,36.45,36.75,36.35,36.71,80263,32.2198778261602,32.4850620057993,32.1314830996138,32.4497041151808,90800.6655327736,0.0,1.0
2017-11-10,36.54,36.58,36.37,36.42,146535,32.2994330800519,32.3347909706705,32.149162044923,32.1933594081962,165773.463785866,0.0,1.0
2017-11-13,36.35,36.439,36.3,36.42,85854,32.1314830996138,32.2101544062401,32.0872857363406,32.1933594081962,97125.7034829341,0.0,1.0
2017-11-14,36.19,36.2544,36.01,36.25,100117,31.9900515371395,32.0469777410354,31.830941029356,32.0430883730674,113261.281426619,0.0,1.0
2017-11-15,35.96,36.23,35.55,36.04,107604,31.7867436660828,32.0254094277581,31.4243252872426,31.8574594473199,121731.243711157,0.0,1.0
2017-11-16,36.32,36.3999,36.02,36.14,56098,32.1049646816498,32.1755920681604,31.8397805020107,31.9458541738663,63463.0618723141,0.0,1.0
2017-11-17,36.2311,36.31,36.15,36.25,47465,32.0263817697501,32.0961252089952,31.954693646521,32.0430883730674,53696.64215782,0.0,1.0
2017-11-20,36.4,36.42,36.23,36.26,55528,32.175680462887,32.1933594081962,32.0254094277581,32.051927845722,62818.2270249536,0.0,1.0
2017-11-21,36.6448,36.6799,36.5,36.52,50956,32.3920707534725,32.4230973024903,32.2640751894333,32.2817541347426,57645.9727756005,0.0,1.0
2017-11-22,36.73,36.79,36.7014,36.73,35096,32.4673830604901,32.5204198964179,32.4421021686978,32.4673830604901,39703.7259701011,0.0,1.0
2017-11-24,36.72,36.7998,36.7,36.79,16882,32.4585435878354,32.5290825796194,32.4408646425261,32.5204198964179,19098.4243739243,0.0,1.0
2017-11-27,36.78,36.839,36.72,36.77,57699,32.5115804237632,32.5637333124256,32.4585435878354,32.5027409511086,65274.2558909525,0.0,1.0
2017-11-28,37.36,37.36,36.84,36.84,34394,33.0242698377323,33.0242698377323,32.5646172596911,32.5646172596911,38909.5609475627,0.0,1.0
2017-11-29,37.6,37.63,37.36,37.36,41612,33.2364171814437,33.2629355994076,33.0242698377323,33.0242698377323,47075.2064357148,0.0,1.0
2017-11-30,38.19,38.25,37.7,37.75,88294,33.7579460680674,33.8109829039952,33.3248119079901,33.3690092712633,99886.0491453187,0.0,1.0
2017-12-01,37.75,38.18,37.28,38.18,172756,33.3690092712633,33.7491065954127,32.9535540564952,33.7491065954127,195436.998053647,0.0,1.0
2017-12-04,37.98,38.4752,37.98,38.16,160469,33.57231714232,34.0100478281777,33.57231714232,33.7314276501035,181536.847580811,0.0,1.0
2017-12-05,37.72,38.33,37.695,38.12,182946,33.3424908532993,33.8816986852323,33.3203921716627,33.6960697594849,206964.83506172,0.0,1.0
2017-12-06,37.75,37.8555,37.6,37.65,55281,33.3690092712633,33.4622657077697,33.2364171814437,33.2806145447169,62538.7985910975,0.0,1.0
2017-12-07,37.99,38.1,37.7,37.7,90789,33.5811566149746,33.6783908141756,33.3248119079901,33.3248119079901,102708.615714028,0.0,1.0
2017-12-08,38.15,38.18,38.02,38.18,49512,33.7225881774488,33.7491065954127,33.6076750329385,33.7491065954127,56012.3911622877,0.0,1.0
2017-12-11,38.01,38.18,37.98,38.15,90855,33.5988355602839,33.7491065954127,33.57231714232,33.7225881774488,102783.280801617,0.0,1.0
2017-12-12,38.07,38.19,38.05,38.11,70906,33.6518723962117,33.7579460680674,33.6341934509024,33.6872302868303,80215.1924332115,0.0,1.0
2017-12-13,38.26,38.47,38.07,38.11,195606,33.8198223766499,34.0054513023973,33.6518723962117,33.6872302868303,221286.956408354,0.0,1.0
2017-12-14,37.94,38.4,37.93,38.32,70803,33.5369592517014,33.9435749938148,33.5281197790468,33.8728592125777,80098.6696450043,0.0,1.0
2017-12-15,38.16,38.26,37.94,37.96,60293,33.8481086891447,33.9368091836131,33.6529676013142,33.6707077002079,67973.6909713326,0.132,1.0
2017-12-18,38.42,38.49,38.36,38.4,79441,34.0787299747626,34.1408203208905,34.0255096780815,34.0609898758689,89560.9437986769,0.0,1.0
2017-12-19,38.42,38.6,38.36,38.6,82294,34.0787299747626,34.2383908648057,34.0255096780815,34.2383908648057,92777.3858457008,0.0,1.0
2017-12-20,38.57,38.71,38.49,38.65,91382,34.2117807164652,34.335961408721,34.1408203208905,34.2827411120399,103023.100995842,0.0,1.0
2017-12-21,38.6,38.77,38.49,38.77,88128,34.2383908648057,34.389181705402,34.1408203208905,34.389181705402,99354.5757869338,0.0,1.0
2017-12-22,38.61,38.7,38.47,38.64,74397,34.2472609142525,34.3270913592741,34.1230802219968,34.2738710625931,83874.3915080397,0.0,1.0
2017-12-26,38.6,38.76,38.58,38.62,130200,34.2383908648057,34.3803116559552,34.220650765912,34.2561309636994,146786.103933583,0.0,1.0
2017-12-27,38.75,38.75,38.65,38.7,86297,34.3714416065083,34.3714416065083,34.2827411120399,34.3270913592741,97290.3257385284,0.0,1.0
2017-12-28,38.83,38.86,38.65,38.86,89602,34.442402002083,34.4690121504236,34.2827411120399,34.4690121504236,101016.347808425,0.0,1.0
2017-12-29,38.7,39.0,38.7,38.92,96708,34.3270913592741,34.5931928426793,34.3270913592741,34.5222324471046,109027.577106059,0.0,1.0
2018-01-02,38.97,39.03,38.72,39.03,251690,34.5665826943388,34.6198029910199,34.3448314581678,34.6198029910199,283752.645921993,0.0,1.0
2018-01-03,39.15,39.16,38.95,39.1,181342,34.7262435843819,34.7351136338288,34.5488425954451,34.6818933371477,204443.054220613,0.0,1.0
2018-01-04,39.44,39.48,39.24,39.29,228564,34.9834750183403,35.0189552161277,34.8060740294035,34.8504242766377,257680.637937599,0.0,1.0
2018-01-05,39.67,39.7,39.41,39.61,177189,35.1874861556177,35.2140963039582,34.9568648699998,35.1342658589366,199761.005913115,0.0,1.0
2018-01-08,39.88,39.89,39.65,39.77,161278,35.3737571940013,35.3826272434482,35.169746056724,35.2761866500861,181823.11267435,0.0,1.0
2018-01-09,40.07,40.16,39.91,39.96,148111,35.5422881334913,35.6221185785129,35.4003673423419,35.4447175895761,166978.776034615,0.0,1.0
2018-01-10,39.98,40.08,39.8,39.97,130658,35.4624576884697,35.5511581829382,35.3027967984266,35.4535876390229,147302.448293042,0.0,1.0
2018-01-11,40.52,40.52,40.06,40.15,183309,35.9414403585992,35.9414403585992,35.5334180840445,35.613248529066,206660.629231652,0.0,1.0
2018-01-12,40.83,40.87,40.61,40.68,173090,36.2164118914512,36.2518920892386,36.0212708036207,36.0833611497486,195139.836634899,0.0,1.0
2018-01-16,40.45,41.07,40.25,41.04,411810,35.8793500124713,36.4292930781754,35.7019490235344,36.4026829298349,464270.241635089,0.0,1.0
2018-01-17,40.61,40.66,40.37,40.52,2290684,36.0212708036207,36.0656210508549,35.8083896168965,35.9414403585992,2582492.93166663,0.0,1.0
2018-01-18,40.43,40.73,40.41,40.63,160611,35.8616099135776,36.1277113969828,35.8438698146839,36.0390109025144,181071.143923784,0.0,1.0
2018-01-19,40.62,40.62,40.38,40.55,62922,36.0301408530676,36.0301408530676,35.8172596663434,35.9680505069397,70937.5977857825,0.0,1.0
2018-01-22,40.56,40.6,40.28,40.5,124788,35.9769205563865,36.0124007541739,35.728559171875,35.9237002597055,140684.672332288,0.0,1.0
2018-01-23,40.59,40.64,40.42,40.57,235955,36.003530704727,36.0478809519612,35.8527398641307,35.9857906058334,266013.173223107,0.0,1.0
2018-01-24,40.65,40.85,40.41,40.72,130505,36.0567510014081,36.2341519903449,35.8438698146839,36.118841347536,147129.957710078,0.0,1.0
2018-01-25,40.71,40.84,40.4,40.8,155679,36.1099712980891,36.2252819408981,35.8349997652371,36.1898017431107,175510.859249434,0.0,1.0
2018-01-26,41.16,41.16,40.72,40.82,113770,36.509123523197,36.509123523197,36.118841347536,36.2075418420044,128263.095580059,0.0,1.0
2018-01-29,40.88,41.28,40.86,41.2,156763,36.2607621386854,36.6155641165591,36.2430220397917,36.5446037209843,176732.949392782,0.0,1.0
2018-01-30,40.53,40.69,40.34,40.55,236138,35.950310408046,36.0922311991954,35.781779468556,35.9680505069397,266219.485489004,0.0,1.0
2018-01-31,40.63,41.05,40.47,40.9,144657,36.0390109025144,36.4115529792817,35.8970901113649,36.2785022375791,163084.77293948,0.0,1.0
2018-02-01,40.56,40.84,40.06,40.39,209105,35.9769205563865,36.2252819408981,35.5334180840445,35.8261297157902,235742.766997172,0.0,1.0
2018-02-02,39.7,40.39,39.64,40.33,328197,35.2140963039582,35.8261297157902,35.1608760072772,35.7729094191092,370005.829129724,0.0,1.0
2018-02-05,37.9,39.72,37.72,39.32,552984,33.6174874035268,35.2318364028519,33.4578265134837,34.8770344249782,623428.317185933,0.0,1.0
2018-02-06,38.54,38.64,36.83,37.12,438580,34.1851705681247,34.2738710625931,32.6683921127149,32.9256235466733,494450.456706533,0.0,1.0
2018-02-07,38.63,39.14,38.37,38.46,224593,34.2650010131462,34.7173735349351,34.0343797275284,34.1142101725499,253203.774506568,0.0,1.0
2018-02-08,37.18,38.65,37.18,38.65,201987,32.9788438433543,34.2827411120399,32.9788438433543,34.2827411120399,227718.009026364,0.0,1.0
2018-02-09,37.51,37.8,36.41,37.55,522970,33.2715554751001,33.5287869090584,32.2958500359476,33.3070356728874,589590.85079989,0.0,1.0
2018-02-12,38.11,38.35,37.55,37.8,154675,33.8037584419105,34.0166396286347,33.3070356728874,33.5287869090584,174378.960260575,0.0,1.0
2018-02-13,38.19,38.27,37.86,37.86,143846,33.8747188374852,33.94567923306,33.5820072057395,33.5820072057395,162170.460110831,0.0,1.0
2018-02-14,38.7,38.73,37.95,38.01,131014,34.3270913592741,34.3537015076146,33.6618376507611,33.7150579474421,147703.798930525,0.0,1.0
2018-02-15,39.22,39.22,38.65,38.99,172532,34.7883339305098,34.7883339305098,34.2827411120399,34.5843227932325,194510.753332327,0.0,1.0
2018-02-16,39.28,39.63,39.1,39.14,181724,34.8415542271909,35.1520059578303,34.6818933371477,34.7173735349351,204873.716983306,0.0,1.0
2018-02-20,38.86,39.27,38.75,39.07,347493,34.4690121504236,34.832684177744,34.3714416065083,34.6552831888072,391759.935592876,0.0,1.0
2018-02-21,38.89,39.55,38.88,38.88,128489,34.4956222987641,35.0810455622556,34.4867522493172,34.4867522493172,144857.140616913,0.0,1.0
2018-02-22,39.12,39.46,39.03,39.04,81914,34.6996334360414,35.001215117234,34.6198029910199,34.6286730404667,92348.9778618702,0.0,1.0
2018-02-23,39.33,39.41,39.09,39.3,139006,34.8859044744251,34.9568648699998,34.6730232877009,34.8592943260846,156713.895264144,0.0,1.0
2018-02-26,39.87,39.92,39.41,39.58,104048,35.3648871445545,35.4092373917887,34.9568648699998,35.1076557105961,117302.615530579,0.0,1.0
2018-02-27,39.4,40.12,39.4,39.91,70281,34.947994820553,35.5866383807255,34.947994820553,35.4003673423419,79234.056609494,0.0,1.0
2018-02-28,38.82,39.61,38.82,39.55,97526,34.4335319526362,35.1342658589366,34.4335319526362,35.0810455622556,109949.781660726,0.0,1.0
2018-03-01,38.12,39.01,37.91,38.81,141442,33.8126284913573,34.6020628921262,33.6263574529737,34.4246619031894,159460.215918386,0.0,1.0
2018-03-02,38.15,38.26,37.6,37.81,215413,33.8392386396979,33.9368091836131,33.3513859201216,33.5376569585053,242854.339528762,0.0,1.0
2018-03-05,38.56,38.68,37.82,37.92,206221,34.2029106670183,34.3093512603804,33.5465270079521,33.6352275024205,232491.375877783,0.0,1.0
2018-03-06,38.83,38.88,38.49,38.78,81629,34.442402002083,34.4867522493172,34.1408203208905,34.3980517548488,92027.6718739972,0.0,1.0
2018-03-07,38.83,38.93,38.36,38.36,79432,34.442402002083,34.5311024965515,34.0255096780815,34.0255096780815,89550.7972937969,0.0,1.0
2018-03-08,38.96,39.06,38.65,38.96,50883,34.557712644892,34.6464131393604,34.2827411120399,34.557712644892,57364.9564243663,0.0,1.0
2018-03-09,39.84,39.84,39.14,39.24,88465,35.338276996214,35.338276996214,34.7173735349351,34.8060740294035,99734.5060252257,0.0,1.0
2018-03-12,39.47,39.92,39.37,39.92,99120,35.0100851666809,35.4092373917887,34.9213846722124,35.4092373917887,111746.840413953,0.0,1.0
2018-03-13,39.24,39.73,39.16,39.54,63965,34.8060740294035,35.2407064522987,34.7351136338288,35.0721755128087,72113.4649624549,0.0,1.0
2018-03-14,38.89,39.47,38.79,39.47,49493,34.4956222987641,35.0100851666809,34.4069218042957,35.0100851666809,55797.8851150907,0.0,1.0
2018-03-15,38.92,39.11,38.76,38.95,43944,34.5222324471046,34.6907633865946,34.3803116559552,34.5488425954451,49542.0011617309,0.0,1.0
2018-03-16,38.93,39.1,38.77,38.77,53907,34.6694752679222,34.8208703564284,34.5269857728575,34.5269857728575,60531.6202158306,0.156,1.0
2018-03-19,38.71,38.85,38.37,38.84,128404,34.4735522122082,34.5982305203898,34.1707620351958,34.5893249269483,144183.541324754,0.0,1.0
2018-03-20,38.78,39.02,38.75,38.75,81065,34.535891366299,34.749625608896,34.5091745859744,34.5091745859744,91027.0612869631,0.0,1.0
2018-03-21,38.92,39.27,38.78,38.82,76794,34.6605696744806,34.9722654449346,34.535891366299,34.5715137400652,86231.1989696052,0.0,1.0
2018-03-22,37.71,38.66,37.66,38.6,104440,33.5829928680541,34.4290242450005,33.5384649008464,34.3755906843513,117274.61026103,0.0,1.0
2018-03-23,37.1,37.95,37.05,37.75,243262,33.03975166812,33.7967271106511,32.9952237009123,33.6186152418202,273156.4174772,0.0,1.0
2018-03-26,37.91,37.97,37.24,37.63,244173,33.7611047368849,33.8145382975342,33.1644299763016,33.5117481205217,274179.370081066,0.0,1.0
2018-03-27,37.38,38.25,37.21,38.06,120030,33.2891082844832,34.0638949138973,33.137713195977,33.894688638508,134780.462175713,0.0,1.0
2018-03-28,37.27,37.54,37.02,37.45,178982,33.1911467566262,33.4315977795479,32.9685069205877,33.351447438574,200977.06141076,0.0,1.0
2018-03-29,37.83,38.08,37.43,37.43,92709,33.6898599893526,33.9124998253911,33.3336362516909,33.3336362516909,104101.990067884,0.0,1.0
2018-04-02,37.04,37.75,36.59,37.7,420996,32.9863181074708,33.6186152418202,32.5855664026014,33.5740872746125,472732.112422948,0.0,1.0
2018-04-03,37.55,37.57,37.04,37.28,89006,33.4405033729894,33.4583145598725,32.9863181074708,33.2000523500678,99943.929154474,0.0,1.0
2018-04-04,37.76,37.78,36.66,36.81,151947,33.6275208352618,33.6453320221449,32.6479055566922,32.7814894583153,170619.735784496,0.0,1.0
2018-04-05,38.15,38.22,37.86,37.98,70075,33.9748389794819,34.0371781335727,33.7165767696772,33.8234438909757,78686.5024324176,0.0,1.0
2018-04-06,37.12,37.92,36.81,37.75,106250,33.0575628550031,33.7700103303264,32.7814894583153,33.6186152418202,119307.040791215,0.0,1.0
2018-04-09,36.99,37.59,36.98,37.39,178095,32.9417901402631,33.4761257467556,32.9328845468215,33.2980138779247,199981.058161989,0.0,1.0
2018-04-10,37.63,37.78,37.38,37.54,81207,33.5117481205217,33.6453320221449,33.2891082844832,33.4315977795479,91186.51163795,0.0,1.0
2018-04-11,37.41,37.64,37.25,37.35,89976,33.3158250648078,33.5206537139633,33.1733355697431,33.2623915041586,101033.132256286,0.0,1.0
2018-04-12,37.86,38.03,37.59,37.65,120901,33.7165767696772,33.8679718581834,33.4761257467556,33.5295593074048,135758.499187752,0.0,1.0
2018-04-13,37.75,38.15,37.61,38.15,226769,33.6186152418202,33.9748389794819,33.4939369336387,33.9748389794819,254636.596077016,0.0,1.0
2018-04-16,38.16,38.27,37.96,37.96,290393,33.9837445729234,34.0817061007804,33.8056327040926,33.8056327040926,326079.33643749,0.0,1.0
2018-04-17,38.51,38.65,38.38,38.45,259846,34.2954403433774,34.420118651559,34.1796676286374,34.2420067827282,291778.42184879,0.0,1.0
2018-04-18,38.85,38.99,38.7,38.73,151978,34.5982305203898,34.7229088285714,34.4646466187667,34.4913633990913,170654.545368162,0.0,1.0
2018-04-19,38.74,38.91,38.51,38.81,86815,34.5002689925329,34.6516640810391,34.2954403433774,34.5626081466237,97483.6776121346,0.0,1.0
2018-04-20,38.52,38.9,38.42,38.88,104465,34.304345936819,34.6427584875975,34.2152900024035,34.6249473007145,117302.682505922,0.0,1.0
2018-04-23,38.49,38.69,38.31,38.67,57820,34.2776291564943,34.4557410253252,34.1173284745466,34.4379298384421,64925.4879863345,0.0,1.0
2018-04-24,37.5,38.72,37.08,38.72,180854,33.3959754057817,34.4824578056498,33.0219404812369,34.4824578056498,203079.111108276,0.0,1.0
2018-04-25,37.55,37.65,37.09,37.55,65168,33.4405033729894,33.5295593074048,33.0308460746785,33.4405033729894,73176.4822050059,0.0,1.0
2018-04-26,37.4,37.57,37.13,37.53,92010,33.3069194713663,33.4583145598725,33.0664684484446,33.4226921861063,103317.090100703,0.0,1.0
2018-04-27,37.34,37.4,37.09,37.33,90028,33.253485910717,33.3069194713663,33.0308460746785,33.2445803172755,101091.522525661,0.0,1.0
2018-04-30,36.85,37.49,36.85,37.37,86512,32.8171118320815,33.3870698123402,32.8171118320815,33.2802026910416,97143.4420040429,0.0,1.0
2018-05-01,36.69,36.85,36.18,36.77,1390804,32.6746223370168,32.8171118320815,32.2204370714982,32.7458670845491,1561719.61939374,0.0,1.0
2018-05-02,36.44,36.85,36.43,36.59,66827,32.4519825009783,32.8171118320815,32.4430769075367,32.5855664026014,75039.3563760423,0.0,1.0
2018-05-03,36.52,36.68,35.86,36.3,107260,32.5232272485106,32.6657167435753,31.9354580813688,32.3273041927967,120441.159484854,0.0,1.0
2018-05-04,36.95,37.07,36.3,36.34,94579,32.9061677664969,33.0130348877954,32.3273041927967,32.3629265665628,106201.79398581,0.0,1.0
2018-05-07,37.25,37.36,37.05,37.08,253903,33.1733355697431,33.2712970976001,32.9952237009123,33.0219404812369,285105.087793053,0.0,1.0
2018-05-08,37.52,37.61,37.23,37.23,177962,33.4137865926648,33.4939369336387,33.1555243828601,33.1555243828601,199831.713819164,0.0,1.0
2018-05-09,37.94,38.01,37.52,37.7,115400,33.7878215172095,33.8501606713003,33.4137865926648,33.5740872746125,129581.482421705,0.0,1.0
2018-05-10,38.15,38.23,38.01,38.01,62397,33.9748389794819,34.0460837270142,33.8501606713003,33.8501606713003,70064.9545811711,0.0,1.0
2018-05-11,38.23,38.37,38.14,38.19,54922,34.0460837270142,34.1707620351958,33.9659333860404,34.0104613532481,61671.353358448,0.0,1.0
2018-05-14,38.18,38.41,38.09,38.36,64454,34.0015557598065,34.206384408962,33.9214054188327,34.1618564417543,72374.7388908891,0.0,1.0
2018-05-15,38.04,38.06,37.84,37.96,80403,33.8768774516249,33.894688638508,33.6987655827941,33.8056327040926,90283.7082422217,0.0,1.0
2018-05-16,38.13,38.31,38.01,38.01,33555,33.9570277925988,34.1173284745466,33.8501606713003,33.8501606713003,37678.5670941102,0.0,1.0
2018-05-17,38.37,38.49,38.21,38.25,65003,34.1707620351958,34.2776291564943,34.0282725401312,34.0638949138973,72991.2053887185,0.0,1.0
2018-05-18,38.6,38.64,38.39,38.39,38799,34.3755906843513,34.4112130581175,34.1885732220789,34.1885732220789,43567.0011826667,0.0,1.0
2018-05-21,39.12,39.28,38.9,38.94,117346,34.8386815433115,34.9811710383761,34.6427584875975,34.6783808613637,131766.625964102,0.0,1.0
2018-05-22,38.67,39.2,38.63,39.2,63943,34.4379298384421,34.9099262908438,34.4023074646759,34.9099262908438,71800.9422052954,0.0,1.0
2018-05-23,38.58,38.59,38.23,38.43,325554,34.3577794974682,34.3666850909097,34.0460837270142,34.2241955958451,365561.264543465,0.0,1.0
2018-05-24,38.75,38.81,38.47,38.51,95135,34.5091745859744,34.5626081466237,34.2598179696112,34.2954403433774,106826.120712209,0.0,1.0
2018-05-25,38.67,38.77,38.55,38.76,65748,34.4379298384421,34.5269857728575,34.3310627171436,34.518080179416,73827.7582865015,0.0,1.0
2018-05-29,38.16,38.5,37.98,38.45,59516,33.9837445729234,34.2865347499359,33.8234438909757,34.2420067827282,66829.9090798113,0.0,1.0
2018-05-30,38.68,38.75,38.3357,38.37,51351,34.4468354318836,34.5091745859744,34.1402158496913,34.1707620351958,57661.5138980675,0.0,1.0
2018-05-31,38.16,38.61,38.05,38.61,70330,33.9837445729234,34.3844962777928,33.8857830450665,34.3844962777928,78972.8393303166,0.0,1.0
2018-06-01,38.53,38.63,38.34,38.34,94324,34.3132515302605,34.4023074646759,34.1440452548712,34.1440452548712,105915.457087911,0.0,1.0
2018-06-04,38.53,38.85,38.47,38.66,287037,34.3132515302605,34.5982305203898,34.2598179696112,34.4290242450005,322310.91828318,0.0,1.0
2018-06-05,38.66,38.67,38.44,38.53,68326,34.4290242450005,34.4379298384421,34.2331011892866,34.3132515302605,76722.5681797698,0.0,1.0
2018-06-06,38.99,38.99,38.63,38.71,63599,34.7229088285714,34.7229088285714,34.4023074646759,34.4735522122082,71414.6681155809,0.0,1.0
2018-06-07,39.08,39.18,38.91,39.03,54414,34.8030591695453,34.8921151039607,34.6516640810391,34.7585312023376,61100.9253422415,0.0,1.0
2018-06-08,39.28,39.28,39.03,39.08,59148,34.9811710383761,34.9811710383761,34.7585312023376,34.8030591695453,66416.6856350002,0.0,1.0
2018-06-11,39.34,39.45,39.21,39.3,57619,35.0346045990254,35.1325661268823,34.9188318842853,34.9989822252592,64699.7871374023,0.0,1.0
2018-06-12,39.31,39.42,39.22,39.41,104477,35.0078878187008,35.1058493465577,34.9277374777269,35.0969437531162,117316.15718347,0.0,1.0
2018-06-13,39.0,39.34,38.98,39.34,68223,34.731814422013,35.0346045990254,34.7140032351299,35.0346045990254,76606.9105308144,0.0,1.0
2018-06-14,38.86,39.21,38.77,39.13,44780,34.6071361138314,34.9188318842853,34.5269857728575,34.847587136753,50283.0050506409,0.0,1.0
2018-06-15,38.65,38.7,38.25,38.53,73846,34.5634987059678,34.6082121583688,34.2057910867599,34.4561864202054,82576.9382978349,0.161,1.0
2018-06-18,38.55,38.6,38.29,38.37,41176,34.4740718011658,34.5187852535668,34.2415618486807,34.3131033725223,46044.3085793632,0.0,1.0
2018-06-19,37.88,38.22,37.67,38.22,208273,33.8749115389925,34.1789630153193,33.6871150389084,34.1789630153193,232897.471360737,0.0,1.0
2018-06-20,37.92,38.2,37.78,37.99,98749,33.9106823009133,34.1610776343589,33.7854846341905,33.9732811342747,110424.262383513,0.0,1.0
2018-06-21,37.48,37.99,37.37,37.99,113028,33.5172039197846,33.9732811342747,33.4188343245024,33.9732811342747,126391.492862547,0.0,1.0
2018-06-22,37.58,37.78,37.55,37.68,87495,33.6066308245866,33.7854846341905,33.579802753146,33.6960577293885,97839.6828043368,0.0,1.0
2018-06-25,37.04,37.36,36.83,37.33,1282278,33.1237255386558,33.4098916340222,32.9359290385717,33.3830635625816,1433883.91093182,0.0,1.0
2018-06-26,37.18,37.35,37.09,37.19,96646,33.2489232053786,33.400948943542,33.1684389910568,33.2578658958588,108072.621113297,0.0,1.0
2018-06-27,36.86,37.69,36.86,37.27,80434,32.9627571100123,33.7050004198687,32.9627571100123,33.3294074197004,89943.8487534605,0.0,1.0
2018-06-28,36.92,37.07,36.6,36.83,107855,33.0164132528935,33.1505536100964,32.7302471575271,32.9359290385717,120606.880265864,0.0,1.0
2018-06-29,37.08,37.41,37.05,37.05,45797,33.1594963005766,33.4546050864232,33.132668229136,33.132668229136,51211.657276304,0.0,1.0
2018-07-02,37.1,37.1,36.64,36.79,123558,33.177381681537,33.177381681537,32.7660179194479,32.9001582766509,138166.472689162,0.0,1.0
2018-07-03,36.98,37.42,36.97,37.17,63837,33.0700693957746,33.4635477769034,33.0611267052944,33.2399805148984,71384.5571881874,0.0,1.0
2018-07-05,37.23,37.25,36.9,37.07,137400,33.2936366577796,33.31152203874,32.9985278719331,33.1505536100964,153645.035914234,0.0,1.0
2018-07-06,37.37,37.47,37.04,37.14,119150,33.4188343245024,33.5082612293044,33.1237255386558,33.2131524434578,133237.30734484,0.0,1.0
2018-07-09,38.01,38.04,37.51,37.51,69342,33.9911665152351,34.0179945866757,33.5440319912252,33.5440319912252,77540.4227100786,0.0,1.0
2018-07-10,38.13,38.25,37.94,38.08,144357,34.0984788009975,34.2057910867599,33.9285676818737,34.0537653485965,161424.573868057,0.0,1.0
2018-07-11,37.54,37.83,37.49,37.74,148412,33.5708600626658,33.8301980865915,33.5261466102648,33.7497138722697,165959.003421421,0.0,1.0
2018-07-12,37.94,37.98,37.6,37.84,76132,33.9285676818737,33.9643384437945,33.624516205547,33.8391407770717,85133.2159695957,0.0,1.0
2018-07-13,38.15,38.2,37.75,37.9,84152,34.1163641819579,34.1610776343589,33.7586565627499,33.8927969199529,94101.4342231048,0.0,1.0
2018-07-16,37.91,38.26,37.88,38.21,57809,33.9017396104331,34.2147337772401,33.8749115389925,34.1700203248391,64643.8564859239,0.0,1.0
2018-07-17,38.07,38.11,37.85,37.9,46544,34.0448226581163,34.0805934200371,33.8480834675519,33.8927969199529,52046.9763580211,0.0,1.0
2018-07-18,38.43,38.47,38.16,38.16,43326,34.3667595154035,34.4025302773242,34.1253068724381,34.1253068724381,48448.5067395931,0.0,1.0
2018-07-19,38.48,38.54,38.19,38.27,46161,34.4114729678044,34.4651291106856,34.1521349438787,34.2236764677203,51618.6936159895,0.0,1.0
2018-07-20,38.43,38.58,38.31,38.37,36665,34.3667595154035,34.5008998726064,34.2594472296411,34.3131033725223,40999.9653696898,0.0,1.0
2018-07-23,38.2,38.35,38.17,38.33,40027,34.1610776343589,34.2952179915619,34.1342495629183,34.2773326106015,44759.4603532681,0.0,1.0
2018-07-24,38.32,38.57,38.16,38.31,113883,34.2683899201213,34.4919571821262,34.1253068724381,34.2594472296411,127347.580968127,0.0,1.0
2018-07-25,38.81,38.81,38.12,38.2,82316,34.706581753651,34.706581753651,34.0895361105173,34.1610776343589,92048.3608174386,0.0,1.0
2018-07-26,39.08,39.14,38.81,38.82,69181,34.9480343966164,35.0016905394976,34.706581753651,34.7155244441312,77360.3874059869,0.0,1.0
2018-07-27,39.02,39.2,38.84,39.14,56385,34.8943782537352,35.0553466823787,34.7334098250916,35.0016905394976,63051.4945416599,0.0,1.0
2018-07-30,38.64,39.23,38.64,39.03,319285,34.5545560154876,35.0821747538193,34.5545560154876,34.9033209442154,357034.60911118,0.0,1.0
2018-07-31,39.49,39.54,38.89,38.89,782487,35.3146847063045,35.3593981587055,34.7781232774926,34.7781232774926,875001.770141347,0.0,1.0
2018-08-01,39.07,39.47,38.96,39.47,109445,34.9390917061362,35.2967993253441,34.840722110854,35.2967993253441,122384.868672731,0.0,1.0
2018-08-02,39.05,39.1,38.76,38.79,74013,34.9212063251758,34.9659197775768,34.66186830125,34.6886963726906,82763.682992141,0.0,1.0
2018-08-03,39.07,39.1,38.86,39.02,68842,34.9390917061362,34.9659197775768,34.751295206052,34.8943782537352,76981.3068588623,0.0,1.0
2018-08-06,39.19,39.2,38.97,39.08,93259,35.0464039918985,35.0553466823787,34.8496648013342,34.9480343966164,104285.170337158,0.0,1.0
2018-08-07,39.45,39.52,39.31,39.31,44595,35.2789139443837,35.3415127777451,35.1537162776609,35.1537162776609,49867.5427699801,0.0,1.0
2018-08-08,39.27,39.38,39.21,39.37,31991,35.1179455157401,35.2163151110223,35.0642893728589,35.2073724205421,35773.3503925201,0.0,1.0
2018-08-09,39.08,39.37,39.06,39.37,58548,34.9480343966164,35.2073724205421,34.930149015656,35.2073724205421,65470.2297140215,0.0,1.0
2018-08-10,38.82,38.98,38.69,38.9,51402,34.7155244441312,34.8586074918144,34.5992694678886,34.7870659679728,57479.3459684385,0.0,1.0
2018-08-13,38.59,38.9,38.45,38.87,148306,34.5098425630866,34.7870659679728,34.3846448963639,34.7602378965322,165840.470860963,0.0,1.0
2018-08-14,38.849,38.9899,38.6501,38.67,57933,34.7414582465238,34.8674607553898,34.5635881328726,34.5813840869282,64782.5172170255,0.0,1.0
2018-08-15,38.62,38.66,38.23,38.63,97044,34.5366706345272,34.572441396448,34.1879057057995,34.5456133250074,108517.677330865,0.0,1.0
2018-08-16,39.05,39.16,38.72,38.86,81716,34.9212063251758,35.019575920458,34.6260975393292,34.751295206052,91377.421795979,0.0,1.0
2018-08-17,39.32,39.37,39.03,39.03,52543,35.1626589681411,35.2073724205421,34.9033209442154,34.9033209442154,58755.2483409141,0.0,1.0
2018-08-20,39.52,39.62,39.35,39.35,59425,35.3415127777451,35.4309396825471,35.1894870395817,35.1894870395817,66450.9189170549,0.0,1.0
2018-08-21,39.88,39.92,39.6,39.6,75587,35.6634496350323,35.6992203969531,35.4130543015867,35.4130543015867,84523.7796917699,0.0,1.0
2018-08-22,39.57,39.8,39.53,39.8,118690,35.3862262301461,35.5919081111907,35.3504554682253,35.5919081111907,132722.920761721,0.0,1.0
2018-08-23,39.39,39.55,39.33,39.49,50121,35.2252578015025,35.3683408491857,35.1716016586213,35.3146847063045,56046.8911576224,0.0,1.0
2018-08-24,39.55,39.59,39.41,39.47,41817,35.3683408491857,35.4041116111065,35.2431431824629,35.2967993253441,46761.0951006224,0.0,1.0
2018-08-27,39.99,40.05,39.72,39.72,84095,35.7618192303144,35.8154753731956,35.5203665873491,35.5203665873491,94037.6950160663,0.0,1.0
2018-08-28,39.93,40.14,39.91,40.14,54019,35.7081630874332,35.8959595875174,35.6902777064728,35.8959595875174,60405.7583337046,0.0,1.0
2018-08-29,40.0,40.07,39.88,39.93,81176,35.7707619207946,35.833360754156,35.6634496350323,35.7081630874332,90773.5766766656,0.0,1.0
2018-08-30,39.73,39.99,39.67,39.92,70253,35.5293092778293,35.7618192303144,35.4756531349481,35.6992203969531,78559.1317909946,0.0,1.0
2018-08-31,39.76,39.8,39.57,39.65,51072,35.5561373492699,35.5919081111907,35.3862262301461,35.4577677539877,57110.3295066357,0.0,1.0
2018-09-04,39.68,39.74,39.47,39.62,141545,35.4845958254283,35.5382519683095,35.2967993253441,35.4309396825471,158280.106320817,0.0,1.0
2018-09-05,39.98,39.98,39.59,39.68,40254,35.7528765398342,35.7528765398342,35.4041116111065,35.4845958254283,45013.2989497203,0.0,1.0
2018-09-06,40.11,40.22,39.97,40.0,55000,35.8691315160768,35.967501111359,35.743933849354,35.7707619207946,61502.7436337909,0.0,1.0
2018-09-07,39.98,40.12,39.76,40.0,75475,35.7528765398342,35.878074206557,35.5561373492699,35.7707619207946,84398.5377410976,0.0,1.0
2018-09-10,40.17,40.32,40.13,40.13,54136,35.922787658958,36.056928016161,35.8870168970372,35.8870168970372,60536.5914428891,0.0,1.0
2018-09-11,40.15,40.27,39.94,40.07,28216,35.9049022779976,36.01221456376,35.7171057779134,35.833360754156,31552.0257158371,0.0,1.0
2018-09-12,40.27,40.38,39.96,40.09,53173,36.01221456376,36.1105841590422,35.7349911588738,35.8512461351164,59459.7343134466,0.0,1.0
2018-09-13,40.41,40.58,40.32,40.43,54202,36.1374122304828,36.2894379686462,36.056928016161,36.1552976114432,60610.3947352496,0.0,1.0
2018-09-14,40.65,40.68,40.41,40.48,51911,36.3520368020076,36.3788648734482,36.1374122304828,36.2000110638442,58048.5259049766,0.0,1.0
2018-09-17,40.6,40.75,40.57,40.65,200520,36.3073233496066,36.4414637068095,36.280495278166,36.3520368020076,224227.820971777,0.0,1.0
2018-09-18,40.95,40.99,40.57,40.69,61855,36.6203175164135,36.6560882783343,36.280495278166,36.3878075639283,69168.2219539661,0.0,1.0
2018-09-19,40.86,41.12,40.82,40.89,67274,36.5398333020917,36.7723432545769,36.5040625401709,36.5666613735323,75227.9195494481,0.0,1.0
2018-09-20,40.96,41.15,40.82,41.04,53800,36.6292602068937,36.7991713260175,36.5040625401709,36.7008017307353,60160.8655908718,0.0,1.0
2018-09-21,40.85,41.02,40.85,40.93,63944,36.6730793902467,36.8256968564974,36.6730793902467,36.7448993743647,71226.9720304616,0.159,1.0
2018-09-24,40.41,40.8,40.32,40.8,75881,36.2780694775978,36.6281919001729,36.197271995465,36.6281919001729,84523.5497410774,0.0,1.0
2018-09-25,40.29,40.51,40.28,40.51,58976,36.1703395014208,36.3678444577452,36.161362003406,36.3678444577452,65693.1362202631,0.0,1.0
2018-09-26,40.18,40.46,40.17,40.3,42226,36.0715870232586,36.3229569676715,36.0626095252438,36.1793169994355,47035.3765944931,0.0,1.0
2018-09-27,40.22,40.39,40.15,40.26,22307,36.1074970153175,36.2601144815683,36.0446545292143,36.1434070073765,24847.6802371373,0.0,1.0
2018-09-28,40.21,40.3,40.07,40.15,49433,36.0985195173028,36.1793169994355,35.9728345450963,36.0446545292143,55063.225766011,0.0,1.0
2018-10-01,40.43,40.74,40.33,40.63,303022,36.2960244736273,36.5743269120845,36.2062494934798,36.4755744339222,337535.023123585,0.0,1.0
2018-10-02,40.49,40.59,40.35,40.47,118079,36.3498894617157,36.4396644418632,36.2242044895093,36.3319344656862,131527.737244853,0.0,1.0
2018-10-03,40.67,40.88,40.6,40.62,78139,36.5114844259812,36.7000118842909,36.448641939878,36.4665969359075,87038.727128241,0.0,1.0
2018-10-04,40.49,40.73,40.25,40.61,60066,36.3498894617157,36.5653494140697,36.1344295093618,36.4576194378927,66907.2829660596,0.0,1.0
2018-10-05,40.26,40.65,40.0,40.53,64228,36.1434070073765,36.4935294299517,35.9099920589931,36.3857994537747,71543.318522027,0.0,1.0
2018-10-08,40.29,40.33,39.91,40.2,59536,36.1703395014208,36.2062494934798,35.8291945768603,36.089542019288,66316.9180346172,0.0,1.0
2018-10-09,39.74,40.23,39.72,40.23,285762,35.6765771106096,36.1164745133323,35.6586221145801,36.1164745133323,318309.176488315,0.0,1.0
2018-10-10,38.38,39.61,38.37,39.6,189500,34.4556373806039,35.5598696364179,34.4466598825891,35.5508921384031,211083.310393039,0.0,1.0
2018-10-11,37.48,38.49,37.37,38.16,360796,33.6476625592765,34.5543898587661,33.5489100811143,34.2581324242794,401889.256235182,0.0,1.0
2018-10-12,37.62,38.1,37.25,38.08,102012,33.773347531483,34.2042674361909,33.4411801049373,34.1863124401614,113630.768653376,0.0,1.0
2018-10-15,37.73,37.98,37.58,37.58,109207,33.8721000096452,34.0965374600139,33.737437539424,33.737437539424,121645.251071729,0.0,1.0
2018-10-16,38.42,38.43,37.73,37.89,806471,34.4915473726629,34.5005248706776,33.8721000096452,34.0157399778812,898324.899292793,0.0,1.0
2018-10-17,38.11,38.41,37.91,38.41,72749,34.2132449342057,34.4825698746481,34.0336949739107,34.4825698746481,81034.8271650827,0.0,1.0
2018-10-18,37.38,37.94,37.24,37.89,67467,33.557887579129,34.0606274679549,33.4322026069226,34.0157399778812,75151.2279804072,0.0,1.0
2018-10-19,37.22,37.61,37.09,37.47,72608,33.4142476108931,33.7643700334682,33.2975401367013,33.6386850612618,80877.7678153971,0.0,1.0
2018-10-22,37.07,37.29,36.96,37.25,206650,33.2795851406718,33.4770900969963,33.1808326625096,33.4411801049373,230186.628457634,0.0,1.0
2018-10-23,36.48,36.72,35.96,36.35,312053,32.7499127578017,32.9653727101556,32.2830828610348,32.63320528361,347594.618776142,0.0,1.0
2018-10-24,35.21,36.61,35.17,36.53,176205,31.6097705099287,32.8666202319934,31.5738605178697,32.7948002478754,196274.061782614,0.0,1.0
2018-10-25,35.53,35.75,35.33,35.41,231771,31.8970504464006,32.0945554027251,31.7175004861056,31.7893204702236,258168.8123119,0.0,1.0
2018-10-26,35.21,35.57,34.73,35.12,121844,31.6097705099287,31.9329604384596,31.1788506052207,31.5289730277959,135721.556050287,0.0,1.0
2018-10-29,34.67,35.77,34.25,35.65,322807,31.1249856171323,32.1125103987546,30.7479307005128,32.0047804225776,359573.457403935,0.0,1.0
2018-10-30,35.39,35.4,34.56,34.58,174776,31.7713654741941,31.7803429722089,31.02623313897,31.0441881349995,194682.304259915,0.0,1.0
2018-10-31,35.68,36.05,35.68,35.74,61443,32.0317129166218,32.3638803431675,32.0317129166218,32.0855779047103,68441.1178917124,0.0,1.0
2018-11-01,36.37,36.44,35.77,35.85,245000,32.6511602796395,32.7140027657427,32.1125103987546,32.1843303828726,272904.543779918,0.0,1.0
2018-11-02,36.33,36.79,36.15,36.65,139717,32.6152502875805,33.0282151962589,32.453655323315,32.9025302240524,155630.220993056,0.0,1.0
2018-11-05,36.48,36.62,36.25,36.37,123083,32.7499127578017,32.8755977300082,32.5434303034625,32.6511602796395,137101.673314546,0.0,1.0
2018-11-06,36.85,36.87,36.44,36.44,75265,33.0820801843474,33.1000351803769,32.7140027657427,32.7140027657427,83837.3897452879,0.0,1.0
2018-11-07,37.45,37.45,36.8,37.19,125345,33.6207300652323,33.6207300652323,33.0371926942736,33.3873151168488,139621.306286097,0.0,1.0
2018-11-08,37.37,37.54,37.23,37.34,59690,33.5489100811143,33.701527547365,33.4232251089078,33.52197758707,66488.4580335646,0.0,1.0
2018-11-09,36.97,37.17,36.72,37.13,60384,33.1898101605244,33.3693601208193,32.9653727101556,33.3334501287603,67261.5019249248,0.0,1.0
2018-11-12,36.19,36.95,36.17,36.95,75080,32.489565315374,33.1718551644949,32.4716103193445,33.1718551644949,83631.3189673317,0.0,1.0
2018-11-13,36.34,36.79,36.16,36.22,282469,32.6242277855952,33.0282151962589,32.4626328213297,32.5164978094182,314641.116640693,0.0,1.0
2018-11-14,36.2,36.76,35.97,36.57,108902,32.4985428133887,33.0012827022146,32.2920603590495,32.8307102399344,121305.512762125,0.0,1.0
2018-11-15,36.66,36.85,35.85,35.91,71361,32.9115077220672,33.0820801843474,32.1843303828726,32.238195370961,79488.7393823622,0.0,1.0
2018-11-16,36.67,36.77,36.38,36.53,47537,32.9204852200819,33.0102602002294,32.6601377776542,32.7948002478754,52951.2787659836,0.0,1.0
2018-11-19,36.11,36.61,35.95,36.61,52217,32.417745331256,32.8666202319934,32.27410536302,32.8666202319934,58164.3125002286,0.0,1.0
2018-11-20,35.3,35.69,35.18,35.58,198020,31.6905679920614,32.0406904146366,31.5828380158844,31.9419379364743,220573.705139998,0.0,1.0
2018-11-21,35.59,35.85,35.45,35.49,78965,31.9509154344891,32.1843303828726,31.8252304622826,31.8611404543416,87958.8053044133,0.0,1.0
2018-11-23,35.5,35.7446,35.35,35.35,10949,31.8701179523564,32.0897075537971,31.7354554821351,31.7354554821351,12196.0483667197,0.0,1.0
2018-11-26,35.84,35.98,35.57,35.78,57811,32.1753528848578,32.3010378570643,31.9329604384596,32.1214878967693,64395.4472671872,0.0,1.0
2018-11-27,35.67,35.69,35.4,35.65,58780,32.0227354186071,32.0406904146366,31.7803429722089,32.0047804225776,65474.8125852392,0.0,1.0
2018-11-28,36.55,36.56,35.63,35.84,50326,32.8127552439049,32.8217327419197,31.9868254265481,32.1753528848578,56057.9349806865,0.0,1.0
2018-11-29,36.52,36.71,36.27,36.51,28986,32.7858227498607,32.9563952121409,32.561385299492,32.7768452518459,32287.392269407,0.0,1.0
2018-11-30,36.85,36.91,36.4,36.45,50701,33.0820801843474,33.1359451724359,32.6780927736837,32.7229802637574,56475.6460170842,0.0,1.0
2018-12-03,37.27,37.8,37.1,37.55,93007,33.4591351009668,33.9349424957485,33.3065176347161,33.7105050453797,103600.134299342,0.0,1.0
2018-12-04,35.67,37.19,35.64,37.19,197625,32.0227354186071,33.3873151168488,31.9958029245628,33.3873151168488,220133.716181659,0.0,1.0
2018-12-06,35.4,35.42,34.4162,35.06,326824,31.7803429722089,31.7982979682384,30.8971367175179,31.4751080397074,364047.978025829,0.0,1.0
2018-12-07,34.54,35.6,34.42,35.35,67744,31.0082781429405,31.9598929325038,30.9005481667635,31.7354554821351,75459.7771992931,0.0,1.0
2018-12-10,34.58,34.66,33.88,34.51,95564,31.0441881349995,31.1160081191175,30.4157632739671,30.9813456488963,106448.366619527,0.0,1.0
2018-12-11,34.38,35.17,34.16,35.09,69161,30.8646381747046,31.5738605178697,30.6671332183801,31.5020405337517,77038.1679688282,0.0,1.0
2018-12-12,34.58,35.06,34.58,34.82,91716,31.0441881349995,31.4751080397074,31.0441881349995,31.2596480873535,102162.094438037,0.0,1.0
2018-12-13,34.42,34.84,34.34,34.84,58392,30.9005481667635,31.277603083383,30.8287281826456,31.277603083383,65042.6208995797,0.0,1.0
2018-12-14,33.96,34.42,33.86,34.06,64428,30.4875832580851,30.9005481667635,30.3978082779376,30.5773582382326,71766.0977414392,0.0,1.0
2018-12-17,33.39,34.0699,33.2,33.88,165935,29.9758658712445,30.5862459612672,29.8052934089643,30.4157632739671,184834.348865799,0.0,1.0
2018-12-18,33.54,33.98,33.4,33.69,65450,30.1105283414657,30.5055382541146,29.9848433692592,30.2451908116869,72904.4995526353,0.0,1.0
2018-12-19,32.9,34.11,32.71,33.49,96024,29.5359684685218,30.6222457283063,29.3653960062416,30.065640851392,106960.758824175,0.0,1.0
2018-12-20,32.3,32.98,32.0,32.74,388554,28.9973185876369,29.6077884526398,28.7279936471945,29.3923285002858,432808.784097398,0.0,1.0
2018-12-21,31.58,32.5,31.56,32.23,263203,28.5098404454361,29.3403994451131,28.4917848150083,29.0966484343383,291546.729484787,0.177,1.0
2018-12-24,30.66,31.38,30.66,31.32,112796,27.679281445759,28.3292841411585,27.679281445759,28.2751172498752,124942.743429847,0.0,1.0
2018-12-26,32.1,32.1,30.5,30.78,207540,28.9792868365579,28.9792868365579,27.5348364023369,27.7876152283256,229889.508239924,0.0,1.0
2018-12-27,32.5,32.5,31.29,31.59,228813,29.3403994451131,29.3403994451131,28.2480338042335,28.51886826065,253453.348987674,0.0,1.0
2018-12-28,32.41,32.85,32.31,32.56,179352,29.2591491081882,29.656372977599,29.1688709560494,29.3945663363964,198666.00694732,0.0,1.0
2018-12-31,32.76,32.76,32.38,32.58,120436,29.575122640674,29.575122640674,29.2320656625466,29.4126219668242,133405.477567618,0.0,1.0
2019-01-02,32.8184,32.9,32.146,32.22,35306,29.6278450815231,29.7015120536684,29.0208147865417,29.0876206191245,39108.0224434748,0.0,1.0
2019-01-03,31.99,32.65,31.85,32.65,84027,28.8799808692052,29.4758166733213,28.7535914562109,29.4758166733213,93075.6755751956,0.0,1.0
2019-01-04,33.18,33.2,32.46,32.46,373050,29.954290879657,29.9723465100848,29.3042881842576,29.3042881842576,413222.901844964,0.0,1.0
2019-01-07,33.42,33.64,33.06,33.25,77119,30.1709584447902,30.3695703794956,29.8459570970905,30.0174855861542,85423.7688443418,0.0,1.0
2019-01-08,33.94,34.03,33.64,33.91,221119,30.640404835912,30.7216551728369,30.3695703794956,30.6133213902703,244930.799713326,0.0,1.0
2019-01-09,34.19,34.33,33.99,34.12,61602,30.866100216259,30.9924896292533,30.6855439119814,30.8029055097618,68235.7785804944,0.0,1.0
2019-01-10,34.67,34.68,34.03,34.03,56715,31.2994353465253,31.3084631617392,30.7216551728369,30.7216551728369,62822.5087203782,0.0,1.0
2019-01-11,34.65,34.65,34.32,34.48,36846,31.2813797160975,31.2813797160975,30.9834618140395,31.1279068574616,40813.8615236015,0.0,1.0
2019-01-14,34.57,34.74,34.3,34.33,79090,31.2091571943865,31.3626300530225,30.9654061836117,30.9924896292533,87607.0213293611,0.0,1.0
2019-01-15,34.48,34.62,34.3,34.55,42652,31.1279068574616,31.2542962704559,30.9654061836117,31.1911015639587,47245.0963932217,0.0,1.0
2019-01-16,34.55,34.69,34.48,34.48,68213,31.1911015639587,31.3174909769531,31.1279068574616,31.1279068574616,75558.702060181,0.0,1.0
2019-01-17,35.13,35.28,34.43,34.43,107250,31.7147148463638,31.850132074572,31.0827677813922,31.0827677813922,118799.507365963,0.0,1.0
2019-01-18,35.76,35.93,35.38,35.41,110127,32.2834672048383,32.4369400634743,31.9404102267109,31.9674936723525,121986.324920199,0.0,1.0
2019-01-22,35.1,35.53,34.8812,35.53,119738,31.6876314007222,32.0758274549191,31.4901028038425,32.0758274549191,132632.311542989,0.0,1.0
2019-01-23,35.05,35.46,34.72,35.34,65470,31.6424923246528,32.0126327484219,31.3445744225947,31.9042989658553,72520.3146596696,0.0,1.0
2019-01-24,35.26,35.38,35.03,35.14,47400,31.8320764441443,31.9404102267109,31.624436694225,31.7237426615777,52504.3976610407,0.0,1.0
2019-01-25,35.69,35.83,35.55,35.61,66754,32.2202724983412,32.3466619113355,32.0938830853468,32.1480499766301,73942.585684918,0.0,1.0
2019-01-28,35.37,35.37,35.08,35.27,78397,31.931382411497,31.931382411497,31.6695757702944,31.8411042593582,86839.393743304,0.0,1.0
2019-01-29,35.78,35.85,35.49,35.49,50444,32.3015228352661,32.3647175417633,32.0397161940635,32.0397161940635,55876.1990635768,0.0,1.0
2019-01-30,36.27,36.42,35.76,36.13,172397,32.7438857807463,32.8793030089545,32.2834672048383,32.6174963677519,190962.038893891,0.0,1.0
2019-01-31,36.5,36.63,36.26,36.35,66426,32.9515255306655,33.068887128446,32.7348579655324,32.8161083024573,73579.2641146054,0.0,1.0
2019-02-01,36.56,36.77,36.42,36.64,56978,33.0056924219488,33.1952765414403,32.8793030089545,33.0779149436598,63113.830589257,0.0,1.0
2019-02-04,36.99,36.99,36.5,36.59,96295,33.3938884761457,33.3938884761457,32.9515255306655,33.0327758675904,106664.788455062,0.0,1.0
2019-02-05,37.33,37.33,36.99,37.07,278075,33.7008341934176,33.7008341934176,33.3938884761457,33.4661109978567,308020.261172868,0.0,1.0
2019-02-06,37.33,37.47,37.25,37.3,54221,33.7008341934176,33.827223606412,33.6286116717066,33.673750747776,60059.9355607446,0.0,1.0
2019-02-07,37.03,37.24,36.75,37.11,90230,33.4299997370012,33.6195838564927,33.1772209110125,33.5022222587123,99946.6624674201,0.0,1.0
2019-02-08,37.04,37.04,36.68,36.82,131605,33.4390275522151,33.4390275522151,33.1140262045154,33.2404156175097,145777.241649394,0.0,1.0
2019-02-11,37.28,37.33,37.15,37.15,236924,33.6556951173482,33.7008341934176,33.5383335195678,33.5383335195678,262437.804038912,0.0,1.0
2019-02-12,37.91,37.94,37.55,37.57,114991,34.2244474758227,34.2515309214644,33.899446128123,33.9175017585508,127374.117962885,0.0,1.0
2019-02-13,38.15,38.24,37.95,38.04,141485,34.4411150409559,34.5223653778808,34.2605587366783,34.3418090736032,156721.196267349,0.0,1.0
2019-02-14,38.01,38.12,37.72,37.95,92012,34.3147256279615,34.4140315953142,34.052918986759,34.2605587366783,101920.561974424,0.0,1.0
2019-02-15,38.52,38.53,38.06,38.19,78918,34.7751442038695,34.7841720190833,34.3598647040309,34.4772263018114,87416.4990424897,0.0,1.0
2019-02-19,38.55,38.65,38.36,38.4,852226,34.8022276495111,34.8925058016499,34.6306991604474,34.6668104213029,944000.27006494,0.0,1.0
2019-02-20,38.74,38.76,38.54,38.6,90231,34.9737561385749,34.9918117690026,34.7931998342972,34.8473667255805,99947.7701551343,0.0,1.0
2019-02-21,38.62,38.74,38.49,38.74,91749,34.8654223560083,34.9737561385749,34.7480607582278,34.9737561385749,101629.240105545,0.0,1.0
2019-02-22,38.88,38.8868,38.62,38.78,74668,35.1001455515692,35.1062844659146,34.8654223560083,35.0098673994304,82708.826256426,0.0,1.0
2019-02-25,38.97,39.289,38.96,39.24,299051,35.1813958884941,35.4693831938169,35.1723680732802,35.4251468992689,331255.11866945,0.0,1.0
2019-02-26,38.83,39.04,38.83,38.87,85870,35.0550064754998,35.2445905949913,35.0550064754998,35.0911177363553,95117.1440327757,0.0,1.0
2019-02-27,39.02,39.04,38.65,38.8,51936,35.2265349645635,35.2445905949913,34.8925058016499,35.0279230298581,57528.8691334138,0.0,1.0
2019-02-28,38.87,39.03,38.85,39.03,55062,35.0911177363553,35.2355627797774,35.0730621059275,35.2355627797774,60991.500928528,0.0,1.0
2019-03-01,38.99,39.2,38.78,39.16,63975,35.1994515189219,35.3890356384134,35.0098673994304,35.3529243775578,70864.3215266895,0.0,1.0
2019-03-04,38.79,39.27,38.53,39.14,81795,35.0188952146443,35.4522303449105,34.7841720190833,35.3348687471301,90603.3165967262,0.0,1.0
2019-03-05,38.51,38.86,38.51,38.74,80046,34.7661163886556,35.0820899211414,34.7661163886556,34.9737561385749,88665.9707842968,0.0,1.0
2019-03-06,38.13,38.51,38.13,38.46,89170,34.4230594105281,34.7661163886556,34.4230594105281,34.7209773125862,98772.5134901901,0.0,1.0
2019-03-07,37.88,38.09,37.62,38.09,172510,34.1973640301811,34.3869481496726,33.9626408346202,34.3869481496726,191087.207605615,0.0,1.0
2019-03-08,37.77,37.79,37.39,37.53,175663,34.0980580628284,34.1161136932562,33.7550010847009,33.8813904976953,194579.746969017,0.0,1.0
2019-03-11,38.16,38.16,37.33,37.37,249796,34.4501428561698,34.4501428561698,33.7008341934176,33.7369454542732,276695.960298256,0.0,1.0
2019-03-12,37.87,38.15,37.85,38.14,364266,34.1883362149672,34.4411150409559,34.1702805845394,34.432087225742,403492.972961955,0.0,1.0
2019-03-13,38.18,38.32,37.98,38.03,125354,34.4681984865975,34.5945878995919,34.2876421823199,34.3327812583893,138853.08574688,0.0,1.0
2019-03-14,38.03,38.24,37.99,38.18,61494,34.3327812583893,34.5223653778808,34.2966699975338,34.4681984865975,68116.1483073426,0.0,1.0
2019-03-15,37.8,38.0151,37.72,37.97,87762,34.2930588714482,34.4882027064548,34.2204809690748,34.4472869139918,96736.882307166,0.186,1.0
2019-03-18,38.15,38.16,37.74,37.74,60543,34.610587194332,34.6196594321287,34.2386254446682,34.2386254446682,66734.3618596061,0.0,1.0
2019-03-19,37.96,38.39,37.87,38.3,118808,34.4382146761951,34.8283209014523,34.356564536025,34.7466707612822,130957.766609122,0.0,1.0
2019-03-20,37.73,38.04,37.53,37.9,71847,34.2295532068715,34.5107925785685,34.0481084509379,34.383781249415,79194.3527166991,0.0,1.0
2019-03-21,38.11,38.18,37.61,37.61,65468,34.5742982431453,34.637803907722,34.1206863533113,34.1206863533113,72163.0114501212,0.0,1.0
2019-03-22,37.16,37.89,37.13,37.89,97402,33.7124356524607,34.3747090116183,33.6852189390707,34.3747090116183,107362.706074185,0.0,1.0
2019-03-25,37.24,37.45,37.02,37.1,97173,33.7850135548342,33.9755305485644,33.5854243233072,33.6580022256807,107110.287646524,0.0,1.0
2019-03-26,37.53,37.67,37.31,37.56,42228,34.0481084509379,34.1751197800914,33.8485192194109,34.0753251643279,46546.3989661471,0.0,1.0
2019-03-27,37.55,37.69,37.28,37.59,47829,34.0662529265312,34.1932642556848,33.8213025060209,34.102541877718,52720.1789370051,0.0,1.0
2019-03-28,37.87,37.88,37.57,37.66,55686,34.356564536025,34.3656367738217,34.0843974021246,34.1660475422947,61380.6662126756,0.0,1.0
2019-03-29,38.2,38.23,38.04,38.1,55801,34.6559483833154,34.6831650967054,34.5107925785685,34.5652260053486,61507.4265584441,0.0,1.0
2019-04-01,38.96,39.02,38.5,38.52,122561,35.345438455863,35.3998718826431,34.9281155172158,34.9462599928092,135094.562936676,0.0,1.0
2019-04-02,38.9,39.04,38.83,38.96,91344,35.291005029083,35.4180163582365,35.2274993645062,35.345438455863,100685.191511882,0.0,1.0
2019-04-03,38.88,39.13,38.77,39.05,62678,35.2728605534896,35.4996664984066,35.1730659377261,35.4270885960332,69087.6952353929,0.0,1.0
2019-04-04,39.11,39.24,38.89,38.89,51332,35.4815220228132,35.5994611141701,35.2819327912863,35.2819327912863,56581.4092954974,0.0,1.0
2019-04-05,39.24,39.3,39.12,39.12,84726,35.5994611141701,35.6538945409501,35.4905942606099,35.4905942606099,93390.4091788808,0.0,1.0
2019-04-08,39.12,39.13,38.81,39.0,87990,35.4905942606099,35.4996664984066,35.2093548889129,35.3817274070498,96988.1984709502,0.0,1.0
2019-04-09,38.56,38.86,38.53,38.86,124753,34.9825489439959,35.2547160778962,34.9553322306058,35.2547160778962,137510.725353409,0.0,1.0
2019-04-10,38.61,38.66,38.38,38.6,48284,35.0279101329793,35.0732713219627,34.8192486636556,35.0188378951826,53221.7090006973,0.0,1.0
2019-04-11,38.94,38.96,38.61,38.64,45860,35.3272939802697,35.345438455863,35.0279101329793,35.0551268463693,50549.8213646752,0.0,1.0
2019-04-12,39.44,39.45,39.18,39.23,82364,35.7809058701037,35.7899781079003,35.54502768739,35.5903888763734,90786.8619031859,0.0,1.0
2019-04-15,39.29,39.46,39.22,39.44,67828,35.6448223031535,35.799050345697,35.5813166385767,35.7809058701037,74764.3541980634,0.0,1.0
2019-04-16,39.4805,39.5403,39.3296,39.42,49551,35.8176484331802,35.8719004152044,35.6807483648283,35.7627613945103,54618.277331902,0.0,1.0
2019-04-17,39.55,39.8,39.54,39.73,94012,35.8807004858671,36.1075064307841,35.8716282480705,36.0440007662074,103626.031533708,0.0,1.0
2019-04-18,39.97,39.99,39.72,39.74,54716,36.2617344733277,36.279878948921,36.0349285284107,36.053073004004,60311.4702527163,0.0,1.0
2019-04-22,39.84,39.9,39.68,39.83,68181,36.1437953819708,36.1982288087509,35.998639577224,36.1347231441742,75153.4533463787,0.0,1.0
2019-04-23,40.19,40.27,39.94,39.97,71489,36.4613237048546,36.5339016072281,36.2345177599376,36.2617344733277,78799.7422490028,0.0,1.0
2019-04-24,40.13,40.31,40.11,40.26,64141,36.4068902780745,36.5701905584148,36.3887458024812,36.5248293694314,70700.3072863419,0.0,1.0
2019-04-25,39.37,39.78,39.15,39.77,87815,35.7174002055269,36.0893619551908,35.5178109739999,36.0802897173941,96795.302292607,0.0,1.0
2019-04-26,39.67,39.67,39.2945,39.4,132357,35.9895673394273,35.9895673394273,35.648904810162,35.7446169189169,145892.339868389,0.0,1.0
2019-04-29,39.78,39.87,39.61,39.68,110520,36.0893619551908,36.1710120953609,35.9351339126472,35.998639577224,121822.203602789,0.0,1.0
2019-04-30,39.89,39.96,39.59,39.89,197491,36.1891565709542,36.252662235531,35.9169894370539,36.1891565709542,217687.195183844,0.0,1.0
2019-05-01,39.62,40.09,39.61,40.01,78522,35.9442061504439,36.3706013268878,35.9351339126472,36.2980234245144,86551.9640906461,0.0,1.0
2019-05-02,39.62,39.64,39.24,39.52,58760,35.9442061504439,35.9623506260372,35.5994611141701,35.8534837724771,64769.0253682581,0.0,1.0
2019-05-03,40.15,40.16,39.79,39.79,58421,36.4250347536679,36.4341069914646,36.0984341929874,36.0984341929874,64395.3579142105,0.0,1.0
2019-05-06,39.83,39.88,39.25,39.35,66016,36.1347231441742,36.1800843331576,35.6085333519667,35.6992557299335,72767.0520543043,0.0,1.0
2019-05-07,39.03,39.46,38.72,39.37,93429,35.4089441204398,35.799050345697,35.1277047487427,35.7174002055269,102983.411693856,0.0,1.0
2019-05-08,38.97,39.24,38.91,38.99,48476,35.3545106936597,35.5994611141701,35.3000772668796,35.3726551692531,53433.3436649367,0.0,1.0
2019-05-09,38.92,38.95,38.37,38.63,91669,35.3091495046763,35.3363662180664,34.810176425859,35.0460546085726,101043.427271662,0.0,1.0
2019-05-10,39.04,39.1,38.24,38.69,51027,35.4180163582365,35.4724497850166,34.6922373345021,35.1004880353527,56245.2188132421,0.0,1.0
2019-05-13,37.95,38.3,37.73,38.15,103461,34.4291424383984,34.7466707612822,34.2295532068715,34.610587194332,114041.322900363,0.0,1.0
2019-05-14,38.31,38.56,38.04,38.06,58845,34.7557429990789,34.9825489439959,34.5107925785685,34.5289370541619,64862.7177977391,0.0,1.0
2019-05-15,38.42,38.53,37.97,38.02,60690,34.8555376148424,34.9553322306058,34.4472869139918,34.4926481029752,66896.3946494142,0.0,1.0
2019-05-16,38.71,38.86,38.51,38.54,47990,35.1186325109461,35.2547160778962,34.9371877550125,34.9644044684025,52897.6434210807,0.0,1.0
2019-05-17,38.29,38.69,38.29,38.32,29466,34.7375985234855,35.1004880353527,34.7375985234855,34.7648152368756,32479.3073774863,0.0,1.0
2019-05-20,38.18,38.28,38.02,38.02,43299,34.637803907722,34.7285262856888,34.4926481029752,34.4926481029752,47726.9235776074,0.0,1.0
2019-05-21,38.64,38.69,38.39,38.47,68927,35.0551268463693,35.1004880353527,34.8283209014523,34.9008988038257,75975.7421980587,0.0,1.0
2019-05-22,38.35,38.53,38.35,38.53,52341,34.7920319502656,34.9553322306058,34.7920319502656,34.9553322306058,57693.5935466303,0.0,1.0
2019-05-23,37.73,37.98,37.51,37.95,116548,34.2295532068715,34.4563591517885,34.0299639753445,34.4291424383984,128466.650248804,0.0,1.0
2019-05-24,37.76,38.04,37.68,37.95,59668,34.2567699202615,34.5107925785685,34.1841920178881,34.4291424383984,65769.8809678902,0.0,1.0
2019-05-28,37.45,37.92,37.45,37.81,227029,33.9755305485644,34.4019257250084,33.9755305485644,34.3021311092449,250245.86556042,0.0,1.0
2019-05-29,37.27,37.44,37.07,37.25,80336,33.8122302682242,33.9664583107678,33.6307855122906,33.7940857926309,88551.4707621578,0.0,1.0
2019-05-30,37.41,37.6,37.31,37.35,42999,33.9392415973777,34.1116141155146,33.8485192194109,33.8848081705977,47396.2444147334,0.0,1.0
2019-05-31,36.93,37.13,36.85,37.02,53668,33.5037741831371,33.6852189390707,33.4311962807637,33.5854243233072,59156.2977104098,0.0,1.0
2019-06-03,37.19,37.34,36.88,36.88,108498,33.7396523658508,33.875735932801,33.4584129941537,33.4584129941537,119593.426045018,0.0,1.0
2019-06-04,38.08,38.0958,37.46,37.51,636953,34.5470815297553,34.561415665474,33.9846027863611,34.0299639753445,702090.282766985,0.0,1.0
2019-06-05,38.43,38.45,38.1,38.25,43775,34.864609852639,34.8827543282324,34.5652260053486,34.7013095722988,48251.6011827009,0.0,1.0
2019-06-06,38.47,38.55,38.2,38.46,33845,34.9008988038257,34.9734767061992,34.6559483833154,34.8918265660291,37306.1208915708,0.0,1.0
2019-06-07,38.76,38.9,38.59,38.59,35576,35.1639936999295,35.291005029083,35.0097656573859,35.0097656573859,39214.1396613538,0.0,1.0
2019-06-10,38.86,39.25,38.86,39.06,44422,35.2547160778962,35.6085333519667,35.2547160778962,35.4361608338298,48964.7659106325,0.0,1.0
2019-06-11,38.58,39.13,38.47,39.11,625283,35.0006934195892,35.4996664984066,34.9008988038257,35.4815220228132,689226.863331188,0.0,1.0
2019-06-12,38.66,38.66,38.46,38.57,89738,35.0732713219627,35.0732713219627,34.8918265660291,34.9916211817925,98914.9557266294,0.0,1.0
2019-06-13,38.87,38.87,38.62,38.78,37319,35.2637883156929,35.2637883156929,35.0369823707759,35.1821381755228,41135.3855976519,0.0,1.0
2019-06-14,38.67,38.87,38.55,38.87,28602,35.0823435597593,35.2637883156929,34.9734767061992,35.2637883156929,31526.9513884091,0.0,1.0
2019-06-17,38.51,38.7,38.51,38.7,26960,34.9371877550125,35.1095602731494,34.9371877550125,35.1095602731494,29717.0341036119,0.0,1.0
2019-06-18,39.21,39.29,38.75,38.75,76208,35.57224440078,35.6448223031535,35.1549214621328,35.1549214621328,84001.3254810112,0.0,1.0
2019-06-19,39.22,39.2907,39.09,39.24,69486,35.5813166385767,35.6454573597992,35.4633775472199,35.5994611141701,76591.9077048806,0.0,1.0
2019-06-20,39.83,39.9,39.431,39.61,64439,36.1347231441742,36.1982288087509,35.7727408560866,35.9351339126472,71028.7819214632,0.0,1.0
2019-06-21,39.45,39.73,39.45,39.66,37387,35.9369483602065,36.1920141533842,35.9369483602065,36.1282477050898,41041.8028602895,0.162,1.0
2019-06-24,39.32,39.58,39.32,39.47,34053,35.8185249562312,36.0553717641819,35.8185249562312,35.9551673454335,37381.8844197565,0.0,1.0
2019-06-25,39.1,39.34,39.09,39.34,42374,35.6181161187345,35.8367439414582,35.609006626121,35.8367439414582,46516.3119373554,0.0,1.0
2019-06-26,39.16,39.27,39.11,39.22,73142,35.6727730744154,35.7729774931638,35.627225611348,35.7274300300963,80292.0679596462,0.0,1.0
2019-06-27,39.35,39.39,39.15,39.25,27140,35.8458534340717,35.8822914045256,35.6636635818019,35.7547585079368,29793.0973233545,0.0,1.0
2019-06-28,39.74,39.81,39.36,39.36,61411,36.2011236459977,36.2648900942921,35.8549629266852,35.8549629266852,67414.2925469611,0.0,1.0
2019-07-01,39.86,40.26,39.71,40.19,64634,36.3104375573595,36.674817261899,36.1737951681572,36.6110508136046,70952.3600736072,0.0,1.0
2019-07-02,39.74,39.89,39.65,39.86,62985,36.2011236459977,36.3377660352,36.1191382124763,36.3104375573595,69142.160460998,0.0,1.0
2019-07-03,39.97,39.97,39.76,39.84,24716,36.4106419761079,36.4106419761079,36.2193426312246,36.2922185721325,27132.1368254985,0.0,1.0
2019-07-05,39.8,39.8,39.38,39.78,72880,36.2557806016786,36.2557806016786,35.8731819119121,36.2375616164516,80004.4558926337,0.0,1.0
2019-07-08,39.49,39.67,39.41,39.63,30409,35.9733863306605,36.1373571977033,35.9005103897526,36.1009192272493,33381.6616251248,0.0,1.0
2019-07-09,39.42,39.43,39.18,39.3,41748,35.9096198823661,35.9187293749796,35.6909920596424,35.8003059710042,45829.1166932721,0.0,1.0
2019-07-10,39.26,39.62,39.26,39.55,48569,35.7638680005503,36.0918097346358,35.7638680005503,36.0280432863414,53316.9102394254,0.0,1.0
2019-07-11,39.46,39.48,39.18,39.25,64310,35.94605785282,35.964276838047,35.6909920596424,35.7547585079368,70596.687135775,0.0,1.0
2019-07-12,40.17,40.17,39.58,39.58,71343,36.5928318283776,36.5928318283776,36.0553717641819,36.0553717641819,78317.2049498926,0.0,1.0
2019-07-15,40.0,40.13,39.93,40.11,54163,36.4379704539483,36.5563938579237,36.3742040056539,36.5381748726967,59457.7571969364,0.0,1.0
2019-07-16,40.28,40.36,40.03,40.03,41691,36.693036247126,36.7659121880339,36.4652989317888,36.4652989317888,45766.5446023572,0.0,1.0
2019-07-17,39.49,40.08,39.47,40.08,51005,35.9733863306605,36.5108463948562,35.9551673454335,36.5108463948562,55991.043809053,0.0,1.0
2019-07-18,39.52,39.56,39.31,39.5,22131,36.000714808501,36.0371527789549,35.8094154636177,35.982495823274,24294.4376147074,0.0,1.0
2019-07-19,39.71,39.99,39.63,39.75,37649,36.1737951681572,36.4288609613348,36.1009192272493,36.2102331386112,41329.414927302,0.0,1.0
2019-07-22,39.73,39.88,39.65,39.77,21310,36.1920141533842,36.3286565425865,36.1191382124763,36.2284521238381,23393.1799543362,0.0,1.0
2019-07-23,40.22,40.24,39.9,39.98,44019,36.638379291445,36.656598276672,36.3468755278135,36.4197514687214,48322.1205260407,0.0,1.0
2019-07-24,40.54,40.54,40.0,40.0,46528,36.9298830550766,36.9298830550766,36.4379704539483,36.4379704539483,51076.3902822786,0.0,1.0
2019-07-25,40.37,40.57,40.24,40.57,42662,36.7750216806474,36.9572115329171,36.656598276672,36.9572115329171,46832.4656598729,0.0,1.0
2019-07-26,40.41,40.44,40.28,40.37,79550,36.8114596511013,36.8387881289418,36.693036247126,36.7750216806474,87326.4882856615,0.0,1.0
2019-07-29,40.23,40.37,40.19,40.36,48455,36.6474887840585,36.7750216806474,36.6110508136046,36.7659121880339,53191.7660575956,0.0,1.0
2019-07-30,40.41,40.41,39.9,40.01,76201,36.8114596511013,36.8114596511013,36.3468755278135,36.4470799465618,83650.1035054141,0.0,1.0
2019-07-31,40.06,40.57,39.87,40.41,49883,36.4926274096293,36.9572115329171,36.319547049973,36.8114596511013,54759.3615984117,0.0,1.0
2019-08-01,39.27,40.22,39.19,40.02,75464,35.7729774931638,36.638379291445,35.7001015522559,36.4561894391753,82841.0573474438,0.0,1.0
2019-08-02,38.99,39.17,38.73,39.17,50794,35.5179116999861,35.6818825670289,35.2810648920355,35.6818825670289,55759.4172970697,0.0,1.0
2019-08-05,37.88,38.31,37.57,38.31,130559,34.5067580198891,34.898466202269,34.224363748871,34.898466202269,143321.923118638,0.0,1.0
2019-08-06,38.46,38.48,38.0,38.15,92092,35.0351085914713,35.0533275766983,34.6160719312509,34.7527143204532,101094.543798908,0.0,1.0
2019-08-07,38.43,38.5,37.75,37.99,94289,35.0077801136309,35.0715465619253,34.3883346159137,34.6069624386374,103506.313689085,0.0,1.0
2019-08-08,39.12,39.13,38.64,38.64,24899,35.6363351039615,35.645444596575,35.1990794585141,35.1990794585141,27333.0261700149,0.0,1.0
2019-08-09,38.75,39.0,38.57,39.0,100352,35.2992838772624,35.5270211925996,35.1353130102197,35.5270211925996,110162.008201668,0.0,1.0
2019-08-12,38.18,38.69,38.1,38.51,41741,34.7800427982937,35.2446269215815,34.7071668573858,35.0806560545388,45821.4324014054,0.0,1.0
2019-08-13,38.62,39.06,38.08,38.08,75592,35.1808604732871,35.5816781482806,34.6889478721588,34.6889478721588,82981.5701130073,0.0,1.0
2019-08-14,37.51,38.1,37.44,38.09,167217,34.16970679319,34.7071668573858,34.1059403448956,34.6980573647723,183563.461868806,0.0,1.0
2019-08-15,37.42,37.55,37.14,37.53,43825,34.0877213596687,34.206144763644,33.832655566491,34.187925778417,48109.1558657337,0.0,1.0
2019-08-16,38.15,38.21,37.69,37.69,39093,34.7527143204532,34.8073712761341,34.3336776602328,34.3336776602328,42914.5745638136,0.0,1.0
2019-08-19,38.53,38.67,38.49,38.55,77590,35.0988750397657,35.2264079363546,35.0624370693118,35.1170940249927,85174.8865629728,0.0,1.0
2019-08-20,38.29,38.49,38.29,38.48,82402,34.880247217042,35.0624370693118,34.880247217042,35.0533275766983,90457.2883433701,0.0,1.0
2019-08-21,38.55,38.68,38.5,38.61,32774,35.1170940249927,35.235517428968,35.0715465619253,35.1717509806736,35977.854520104,0.0,1.0
2019-08-22,38.58,38.78,38.33,38.64,38047,35.1444225028332,35.3266123551029,34.916685187496,35.1990794585141,41766.3218077255,0.0,1.0
2019-08-23,37.49,38.53,37.35,38.33,51019,34.1514878079631,35.0988750397657,34.0239549113743,34.916685187496,56006.4123927865,0.0,1.0
2019-08-26,37.78,37.97,37.49,37.93,37591,34.4156630937542,34.5887434534105,34.1514878079631,34.5523054829565,41265.7450804061,0.0,1.0
2019-08-27,37.61,37.97,37.53,37.96,40453,34.2608017193249,34.5887434534105,34.187925778417,34.579633960797,44407.5226979242,0.0,1.0
2019-08-28,37.99,38.02,37.37,37.5,34525,34.6069624386374,34.6342909164779,34.0421738966012,34.1605973005766,37900.0252427714,0.0,1.0
2019-08-29,38.65,38.73,38.39,38.39,78075,35.2081889511276,35.2810648920355,34.9713421431769,34.9713421431769,85707.29821374,0.0,1.0
2019-08-30,38.86,39.05,38.79,38.92,24580,35.3994882960108,35.5725686556671,35.3357218477164,35.4541452516917,26982.8420120875,0.0,1.0
2019-09-03,38.26,38.55,38.04,38.52,135607,34.8529187392016,35.1170940249927,34.6525099017049,35.0897655471522,148863.395310543,0.0,1.0
2019-09-04,38.75,38.77,38.57,38.62,95365,35.2992838772624,35.3175028624894,35.1353130102197,35.1808604732871,104687.499124602,0.0,1.0
2019-09-05,39.46,39.73,39.18,39.18,39198,35.94605785282,36.1920141533842,35.6909920596424,35.6909920596424,43029.8389418148,0.0,1.0
2019-09-06,39.51,39.65,39.49,39.56,28165,35.9916053158875,36.1191382124763,35.9733863306605,36.0371527789549,30918.2972038423,0.0,1.0
2019-09-09,39.67,39.82,39.58,39.63,26102,36.1373571977033,36.2739995869056,36.0553717641819,36.1009192272493,28653.6266151142,0.0,1.0
2019-09-10,40.03,40.03,39.4,39.61,28734,36.4652989317888,36.4652989317888,35.8914008971391,36.0827002420223,31542.9203570107,0.0,1.0
2019-09-11,40.49,40.49,39.91,40.13,35321,36.8843355920092,36.8843355920092,36.3559850204269,36.5563938579237,38773.8390036185,0.0,1.0
2019-09-12,40.49,40.62,40.31,40.57,39920,36.8843355920092,37.0027589959845,36.7203647249664,36.9572115329171,43822.4187600705,0.0,1.0
2019-09-13,40.69,40.88,40.65,40.65,53745,37.0665254442789,37.2396058039352,37.030087473825,37.030087473825,58998.8951968936,0.0,1.0
2019-09-16,40.67,40.73,40.56,40.59,18862,37.048306459052,37.1029634147329,36.9481020403036,36.9754305181441,20705.8733129371,0.0,1.0
2019-09-17,40.66,40.68,40.45,40.58,20365,37.0391969664385,37.0574159516655,36.8478976215553,36.9663210255306,22355.8005523255,0.0,1.0
2019-09-18,40.57,40.57,40.14,40.51,32475,36.9572115329171,36.9572115329171,36.5655033505371,36.9025545772362,35649.6254817958,0.0,1.0
2019-09-19,40.39,40.7,40.35,40.6,30546,36.7932406658743,37.0756349368924,36.7568026954204,36.9845400107576,33532.0541945169,0.0,1.0
2019-09-20,39.96,40.32,39.88,40.31,26311,36.5709690461052,36.9004372357098,36.4977538928598,36.8912853415541,28749.2398321333,0.186,1.0
2019-09-23,39.88,40.01,39.59,39.75,33165,36.4977538928598,36.6167285168837,36.232348962345,36.3787792688359,36238.3998720192,0.0,1.0
2019-09-24,39.57,40.1,39.45,40.0,69700,36.2140451740337,36.6990955642848,36.1042224441655,36.607576622728,76159.0975751466,0.0,1.0
2019-09-25,39.94,39.99,39.57,39.7,30234,36.5526652577939,36.5984247285723,36.2140451740337,36.3330197980575,33035.7841619367,0.0,1.0
2019-09-26,39.92,40.05,39.75,39.99,22160,36.5343614694825,36.6533360935064,36.3787792688359,36.5984247285723,24213.5667469907,0.0,1.0
2019-09-27,39.72,40.09,39.58,40.03,31022,36.3513235863689,36.6899436701291,36.2231970681893,36.635032305195,33896.8081058278,0.0,1.0
2019-09-30,39.86,39.96,39.78,39.78,21771,36.4794501045484,36.5709690461052,36.406234951303,36.406234951303,23788.5181249429,0.0,1.0
2019-10-01,38.9,40.13,38.87,40.01,70351,35.600868265603,36.7265512467518,35.5734125831359,36.6167285168837,76870.4257318385,0.0,1.0
2019-10-02,38.19,38.59,37.93,38.59,60054,34.9510837805495,35.3171595467768,34.7131345325018,35.3171595467768,65619.2029523367,0.0,1.0
2019-10-03,38.42,38.42,37.64,38.1,38258,35.1615773461302,35.1615773461302,34.447729601987,34.8687167331484,41803.3680779048,0.0,1.0
2019-10-04,38.86,38.86,38.47,38.5,24378,35.5642606889802,35.5642606889802,35.2073368169086,35.2347924993757,26637.1087616489,0.0,1.0
2019-10-07,38.64,38.92,38.58,38.74,22033,35.3629190175552,35.6191720539143,35.3080076526211,35.454437959112,24074.7976595869,0.0,1.0
2019-10-08,38.02,38.38,37.98,38.27,35993,34.7955015799029,35.1249697695075,34.7588940032802,35.024298933795,39328.4705742075,0.0,1.0
2019-10-09,38.34,38.48,38.15,38.29,108767,35.0883621928848,35.2164887110643,34.9144762039268,35.0426027221064,118846.435666513,0.0,1.0
2019-10-10,38.65,38.83,38.34,38.34,76788,35.3720709117109,35.5368050065132,35.0883621928848,35.0883621928848,83903.9423902492,0.0,1.0
2019-10-11,39.44,39.76,39.13,39.13,105747,36.0950705500098,36.3879311629916,35.8113618311836,35.8113618311836,115546.57232825,0.0,1.0
2019-10-14,39.32,39.43,39.26,39.35,50963,35.9852478201416,36.0859186558541,35.9303364552075,36.0127035026086,55685.7401681808,0.0,1.0
2019-10-15,39.67,39.8,39.43,39.43,68038,36.3055641155905,36.4245387396143,36.0859186558541,36.0859186558541,74343.0800691224,0.0,1.0
2019-10-16,39.66,39.83,39.55,39.55,40894,36.2964122214348,36.4519944220814,36.1957413857223,36.1957413857223,44683.6461440179,0.0,1.0
2019-10-17,39.91,40.15,39.81,39.81,50884,36.5252095753268,36.7448550350632,36.43369063377,36.43369063377,55599.4192397958,0.0,1.0
2019-10-18,39.65,39.84,39.56,39.82,45301,36.2872603272791,36.4611463162371,36.204893279878,36.4428425279257,49499.0427439272,0.0,1.0
2019-10-21,39.85,39.93,39.77,39.77,23910,36.4702982103927,36.5435133636382,36.3970830571473,36.3970830571473,26125.7392112161,0.0,1.0
2019-10-22,40.16,40.27,39.82,39.94,45457,36.7540069292189,36.8546777649314,36.4428425279257,36.5526652577939,49669.4992607381,0.0,1.0
2019-10-23,40.16,40.17,40.0,40.14,36746,36.7540069292189,36.7631588233746,36.607576622728,36.7357031409075,40151.2510688141,0.0,1.0
2019-10-24,40.22,40.24,39.94,40.21,25047,36.808918294153,36.8272220824643,36.5526652577939,36.7997663999973,27368.1049779727,0.0,1.0
2019-10-25,40.39,40.53,40.21,40.21,33710,36.9645004947996,37.0926270129791,36.7997663999973,36.7997663999973,36833.905010878,0.0,1.0
2019-10-28,40.53,40.75,40.52,40.52,48313,37.0926270129791,37.2939686844041,37.0834751188234,37.0834751188234,52790.1647223539,0.0,1.0
2019-10-29,40.7,40.77,40.35,40.4,94666,37.2482092136257,37.3122724727155,36.9278929181768,36.9736523889553,103438.696284775,0.0,1.0
2019-10-30,40.8,40.81,40.5,40.81,34480,37.3397281551825,37.3488800493382,37.0651713305121,37.3488800493382,37675.2608951372,0.0,1.0
2019-10-31,40.35,40.63,40.19,40.63,72180,36.9278929181768,37.1841459545359,36.7814626116859,37.1841459545359,78868.919124449,0.0,1.0
2019-11-01,41.24,41.24,40.61,40.61,64638,37.7424114980325,37.7424114980325,37.1658421662246,37.1658421662246,70628.0021386275,0.0,1.0
2019-11-04,41.66,41.69,41.24,41.47,98986,38.1267910525712,38.1542467350382,37.7424114980325,37.9529050636132,108159.030596463,0.0,1.0
2019-11-05,41.76,41.9,41.63,41.79,125690,38.218309994128,38.3464365123076,38.0993353701041,38.245765676595,137337.689730562,0.0,1.0
2019-11-06,41.77,41.77,41.55,41.77,32694,38.2274618882837,38.2274618882837,38.0261202168587,38.2274618882837,35723.7523116477,0.0,1.0
2019-11-07,41.87,42.16,41.82,42.0,103330,38.3189808298405,38.5843857603553,38.2732213590621,38.4379554538644,112905.58898766,0.0,1.0
2019-11-08,41.93,41.95,41.57,41.8,55047,38.3738921947746,38.392195983086,38.0444240051701,38.2549175707507,60148.204364693,0.0,1.0
2019-11-11,41.95,42.02,41.67,41.73,90318,38.392195983086,38.4562592421757,38.1359429467269,38.190854311661,98687.7672136599,0.0,1.0
2019-11-12,42.0,42.16,41.91,42.05,136250,38.4379554538644,38.5843857603553,38.3555884064632,38.4837149246428,148876.284714688,0.0,1.0
2019-11-13,41.82,41.96,41.71,41.8,34648,38.2732213590621,38.4013478772416,38.1725505233496,38.2549175707507,37858.8294517028,0.0,1.0
2019-11-14,41.96,42.05,41.72,41.72,30918,38.4013478772416,38.4837149246428,38.1817024175053,38.1817024175053,33783.1704279539,0.0,1.0
2019-11-15,42.2,42.32,42.14,42.21,41099,38.620993336978,38.7308160668462,38.5660819720439,38.6301452311337,44907.6434898272,0.0,1.0
2019-11-18,42.12,42.18,42.0,42.18,48818,38.5477781837326,38.6026895486666,38.4379554538644,38.6026895486666,53341.9630620302,0.0,1.0
2019-11-19,42.06,42.21,41.99,42.21,47580,38.4928668187985,38.6301452311337,38.4288035597087,38.6301452311337,51989.2376273383,0.0,1.0
2019-11-20,41.76,42.02,41.61,41.93,61222,38.218309994128,38.4562592421757,38.0810315817928,38.3738921947746,66895.4414884596,0.0,1.0
2019-11-21,41.69,41.82,41.6,41.82,23814,38.1542467350382,38.2732213590621,38.0718796876371,38.2732213590621,26020.8428931786,0.0,1.0
2019-11-22,41.89,41.9,41.69,41.82,41638,38.3372846181519,38.3464365123076,38.1542467350382,38.2732213590621,45496.5926088086,0.0,1.0
2019-11-25,42.23,42.32,41.97,42.07,42595,38.6484490194451,38.7308160668462,38.4104997713973,38.5020187129541,46542.2777792449,0.0,1.0
2019-11-26,42.4,42.47,42.27,42.28,33233,38.8040312200917,38.8680944791814,38.6850565960678,38.6942084902235,36312.7014306291,0.0,1.0
2019-11-27,42.39,42.4,42.25,42.4,52100,38.794879325936,38.8040312200917,38.6667528077564,38.8040312200917,56928.1059349375,0.0,1.0
2019-11-29,42.14,42.31,42.08,42.31,13207,38.5660819720439,38.7216641726905,38.5111706071098,38.7216641726905,14430.8924200138,0.0,1.0
2019-12-02,41.53,42.23,41.53,42.23,52134,38.0078164285473,38.6484490194451,38.0078164285473,38.6484490194451,56965.2567142425,0.0,1.0
2019-12-03,41.12,41.13,40.86,41.08,68367,37.6325887681644,37.64174066232,37.3946395201166,37.5959811915416,74702.5684923967,0.0,1.0
2019-12-04,41.23,41.67,41.23,41.28,50822,37.7332596038769,38.1359429467269,37.7332596038769,37.7790190746553,55531.6737010632,0.0,1.0
2019-12-05,41.35,41.36,41.16,41.32,38014,37.843082333745,37.8522342279007,37.6691963447871,37.815626651278,41536.7566028928,0.0,1.0
2019-12-06,41.84,41.94,41.58,41.58,55547,38.2915251473735,38.3830440889303,38.0535758993257,38.0535758993257,60694.5393544716,0.0,1.0
2019-12-09,41.69,41.83,41.67,41.79,22937,38.1542467350382,38.2823732532178,38.1359429467269,38.245765676595,25062.5713211068,0.0,1.0
2019-12-10,41.6,41.75,41.54,41.63,43407,38.0718796876371,38.2091580999723,38.016968322703,38.0993353701041,47429.5258026455,0.0,1.0
2019-12-11,41.87,41.88,41.56,41.65,37583,38.3189808298405,38.3281327239962,38.0352721110144,38.1176391584155,41065.8158417036,0.0,1.0
2019-12-12,42.25,42.32,41.81,41.93,53407,38.6667528077564,38.7308160668462,38.2640694649064,38.3738921947746,58356.225598219,0.0,1.0
2019-12-13,42.1,42.47,42.0,42.29,81438,38.5294743954212,38.8680944791814,38.4379554538644,38.7033603843792,88984.8577951908,0.0,1.0
2019-12-16,42.09,42.3,42.09,42.28,64546,38.5203225012655,38.7125122785348,38.5203225012655,38.6942084902235,70527.4765005082,0.0,1.0
2019-12-17,42.09,42.16,42.03,42.12,25431,38.5203225012655,38.5843857603553,38.4654111363314,38.5477781837326,27787.6902501228,0.0,1.0
2019-12-18,41.92,42.11,41.84,42.11,27399,38.3647403006189,38.5386262895769,38.2915251473735,38.5386262895769,29938.0647698916,0.0,1.0
2019-12-19,41.97,42.03,41.88,41.89,37932,38.4104997713973,38.4654111363314,38.3281327239962,38.3372846181519,41447.1576645691,0.0,1.0
2019-12-20,42.11,42.12,41.89,41.96,50225,38.6942084902235,38.7033973309953,38.492053993243,38.5563758786459,54658.6900862534,0.17,1.0
2019-12-23,42.27,42.34,42.17,42.23,34085,38.8412299425729,38.9055518279758,38.7493415348545,38.8044745794856,37093.9064527615,0.0,1.0
2019-12-24,42.18,42.33,42.16,42.33,28698,38.7585303756264,38.896362987204,38.7401526940827,38.896362987204,31231.3606390303,0.0,1.0
2019-12-26,42.23,42.25,42.07,42.25,49273,38.8044745794856,38.8228522610293,38.6574531271361,38.8228522610293,53622.6508037822,0.0,1.0
2019-12-27,42.2,42.34,42.18,42.27,112334,38.7769080571701,38.9055518279758,38.7585303756264,38.8412299425729,122250.45877848,0.0,1.0
2019-12-30,42.04,42.2,41.92,42.2,59191,38.6528587067502,38.7999675886027,38.5425270453608,38.7999675886027,64377.8939839561,0.025,1.0
2019-12-31,42.04,42.12,41.89,42.03,39419,38.6528587067502,38.7264131476765,38.5149441300135,38.6436644016344,42873.2780820322,0.0,1.0
2020-01-02,42.73,42.73,42.15,42.31,131276,39.2872657597392,39.2872657597392,38.7539960630238,38.9011049448763,142779.686280648,0.0,1.0
2020-01-03,42.69,42.72,42.2,42.3,141392,39.2504885392761,39.2780714546234,38.7999675886027,38.8919106397605,153782.149079751,0.0,1.0
2020-01-06,42.65,42.65,42.35,42.49,83927,39.2137113188129,39.2137113188129,38.9378821653395,39.0666024369604,91281.5040866262,0.0,1.0
2020-01-07,42.63,42.74,42.42,42.56,64955,39.1953227085814,39.296460064855,39.0022423011499,39.1309625727709,70646.9920043228,0.0,1.0
2020-01-08,42.69,42.9,42.58,42.6,39601,39.2504885392761,39.4435689467075,39.1493511830025,39.167739793234,43071.2267009958,0.0,1.0
2020-01-09,42.91,42.95,42.79,42.88,51223,39.4527632518233,39.4895404722864,39.3424315904339,39.4251803364759,55711.6599405346,0.0,1.0
2020-01-10,42.58,42.97,42.56,42.97,35089,39.1493511830025,39.507929082518,39.1309625727709,39.507929082518,38163.8411583355,0.0,1.0
2020-01-13,42.99,43.0,42.64,42.67,35337,39.5263176927496,39.5355119978653,39.2045170136972,39.2320999290445,38433.5733424179,0.0,1.0
2020-01-14,42.98,43.24,42.88,42.98,35604,39.5171233876338,39.7561753206441,39.4251803364759,39.5171233876338,38723.9704922162,0.0,1.0
2020-01-15,43.07,43.2,42.94,43.01,29155,39.5998721336758,39.719398100181,39.4803461671706,39.5447063029811,31709.8460762995,0.0,1.0
2020-01-16,43.52,43.52,43.26,43.28,43712,40.013615863886,40.013615863886,39.7745639308757,39.7929525411072,47542.4727040714,0.0,1.0
2020-01-17,43.5,43.63,43.45,43.52,43199,39.9952272536545,40.1147532201596,39.9492557280755,40.013615863886,46984.5186297396,0.0,1.0
2020-01-21,43.09,43.38,42.92,43.35,147205,39.6182607439074,39.8848955922651,39.4619575569391,39.8573126769177,160104.540959069,0.0,1.0
2020-01-22,42.86,43.29,42.85,43.22,39938,39.4067917262444,39.802146846223,39.3975974211286,39.7377867104125,43437.757935011,0.0,1.0
2020-01-23,43.27,43.3,42.66,42.86,159159,39.7837582359915,39.8113411513388,39.2229056239287,39.4067917262444,173106.06728375,0.0,1.0
2020-01-24,43.02,43.33,42.73,43.33,118153,39.5539006080969,39.8389240666862,39.2872657597392,39.8389240666862,128506.720749546,0.0,1.0
2020-01-27,42.31,42.53,42.12,42.27,75568,38.9011049448763,39.1033796574235,38.7264131476765,38.8643277244132,82190.0068013651,0.0,1.0
2020-01-28,42.6,42.75,42.31,42.49,41485,39.167739793234,39.3056543699708,38.9011049448763,39.0666024369604,45120.3211962025,0.0,1.0
2020-01-29,42.77,43.03,42.71,42.91,41508,39.3240429802023,39.5630949132127,39.2688771495076,39.4527632518233,45145.3366810166,0.0,1.0
2020-01-30,42.7699,42.77,42.24,42.37,47680,39.3239510371512,39.3240429802023,38.8367448090658,38.956270775571,51858.1876493897,0.0,1.0
2020-01-31,41.85,42.64,41.68,42.57,87569,38.4781669095503,39.2045170136972,38.321863722582,39.1401568778867,95242.6517254491,0.0,1.0
2020-02-03,41.85,42.36,41.81,41.97,61639,38.4781669095503,38.9470764704552,38.4413896890872,38.5884985709397,67040.4116719953,0.0,1.0
2020-02-04,42.65,42.73,42.43,42.43,112280,39.2137113188129,39.2872657597392,39.0114366062657,39.0114366062657,122119.071083756,0.0,1.0
2020-02-05,43.285,43.315,42.915,43.11,83134,39.7975496936651,39.8251326090125,39.4573604043812,39.6366493541389,90419.0136754272,0.0,1.0
2020-02-06,43.37,43.46,43.16,43.46,71795,39.8757012871493,39.9584500331913,39.6826208797178,39.9584500331913,78086.3796620792,0.0,1.0
2020-02-07,43.02,43.26,43.0,43.21,61519,39.5539006080969,39.7745639308757,39.5355119978653,39.7285924052968,66909.8960990522,0.0,1.0
2020-02-10,43.28,43.28,42.94,42.94,45742,39.7929525411072,39.7929525411072,39.4803461671706,39.4803461671706,49750.3611463588,0.0,1.0
2020-02-11,43.4,43.64,43.37,43.4,77624,39.9032842024966,40.1239475252754,39.8757012871493,39.9032842024966,84426.1736177901,0.0,1.0
2020-02-12,43.87,43.9,43.56,43.64,27821,40.3354165429384,40.3629994582858,40.0503930843492,40.1239475252754,30258.9479570821,0.0,1.0
2020-02-13,43.69,43.83,43.54,43.65,39521,40.1699190508543,40.2986393224753,40.0320044741176,40.1331418303912,42984.2163190338,0.0,1.0
2020-02-14,43.65,43.73,43.47,43.71,32879,40.1331418303912,40.2066962713175,39.9676443383071,40.1883076610859,35760.1793566335,0.0,1.0
2020-02-18,43.44,43.56,43.24,43.48,53753,39.9400614229598,40.0503930843492,39.7561753206441,39.9768386434229,58463.3632700848,0.0,1.0
2020-02-19,43.45,43.62,43.42,43.55,123858,39.9492557280755,40.1055589150439,39.9216728127282,40.0411987792334,134711.648613216,0.0,1.0
2020-02-20,43.43,43.67,43.17,43.37,38368,39.930867117844,40.1515304406228,39.6918151848336,39.8757012871493,41730.1791890056,0.0,1.0
2020-02-21,43.23,43.28,43.04,43.26,34733,39.7469810155283,39.7929525411072,39.5722892183285,39.7745639308757,37776.6449586044,0.0,1.0
2020-02-24,41.98,42.2,41.75,41.92,103343,38.5976928760555,38.7999675886027,38.3862238583925,38.5425270453608,112398.923788819,0.0,1.0
2020-02-25,40.35,42.11,40.25,42.08,133611,37.0990211421829,38.7172188425607,37.0070780910251,38.6896359272133,145319.301804166,0.0,1.0
2020-02-26,39.92,40.99,39.91,40.49,135570,36.7036660222043,37.687456669593,36.6944717170885,37.2277414138039,147449.968532461,0.0,1.0
2020-02-27,38.47,39.94,38.47,38.91,588785,35.3704917804158,36.7220546324358,35.3704917804158,35.7750412055102,640380.096794168,0.0,1.0
2020-02-28,38.12,38.12,36.91,37.23,167998,35.0486911013634,35.0486911013634,33.9361801823537,34.2303979460587,182719.626860784,0.0,1.0
2020-03-02,39.13,39.18,37.68,38.35,160064,35.9773159180574,36.0232874436364,34.644141676269,35.2601601190264,174090.372229697,0.0,1.0
2020-03-03,38.24,39.91,38.02,39.25,775214,35.1590227627528,36.6944717170885,34.9567480502056,36.0876475794468,843145.828029237,0.0,1.0
2020-03-04,39.79,39.82,38.53,38.84,146060,36.5841400556991,36.6117229710465,35.4256576111105,35.7106810696998,158859.204867237,0.0,1.0
2020-03-05,37.98,38.92,37.8,38.77,113590,34.9199708297424,35.784235510626,34.7544733376584,35.6463209338893,123543.866088385,0.0,1.0
2020-03-06,37.52,37.56,36.63,36.85,103571,34.4970327944164,34.5338100148796,33.6787396391118,33.881014351659,112646.903377411,0.0,1.0
2020-03-09,34.03,35.29,33.8,34.72,342552,31.2882203090083,32.4467027535969,31.0767512913453,31.9226273619973,372569.754523359,0.0,1.0
2020-03-10,35.69,35.69,33.86,35.29,147459,32.8144749582282,32.8144749582282,31.13191712204,32.4467027535969,160380.798921799,0.0,1.0
2020-03-11,33.61,34.69,33.24,34.6,184333,30.9020594941454,31.89504444665,30.5618702048615,31.8122957006079,200486.059227663,0.0,1.0
2020-03-12,30.05,32.32,30.0,30.67,207602,27.6288868729268,29.7159941342095,27.5829153473479,28.1989337901053,225794.116451104,0.0,1.0
2020-03-13,32.4,32.4,30.19,31.25,138757,29.7895485751357,29.7895485751357,27.7576071445478,28.7322034868207,150916.244623875,0.0,1.0
2020-03-16,28.67,30.32,28.4,28.4,147974,26.3600727669488,27.8771331110529,26.1118265288227,26.1118265288227,160940.92825568,0.0,1.0
2020-03-17,29.74,30.01,28.03,29.12,184037,27.3438634143376,27.5921096524637,25.7716372395387,26.773816497159,200164.120814403,0.0,1.0
2020-03-18,27.65,28.14,25.97,27.87,150453,25.422253645139,25.8727745958123,23.8776103856875,25.6245283576862,163637.162466729,0.0,1.0
2020-03-19,27.91,28.2,26.28,27.09,163708,25.6613055781493,25.927940426507,24.1626338442768,24.9073725586552,178053.695128069,0.0,1.0
2020-03-20,26.42,28.26,26.31,27.91,105719,24.4614487605397,26.1650470088135,24.3596032130886,25.8409929941962,114183.587707435,0.185,1.0
2020-03-23,25.14,26.31,24.75,26.23,231709,23.2763369356536,24.3596032130886,22.9152481765086,24.2855337240332,250261.210606437,0.0,1.0
2020-03-24,28.23,28.3,26.74,26.75,133653,26.1372709504177,26.2020817533412,24.7577267167612,24.7669854028931,144354.175198987,0.0,1.0
2020-03-25,29.65,30.71,28.12,28.87,180581,27.4520043811507,28.4334251111345,26.0354254029666,26.7298268628608,195039.55250992,0.0,1.0
2020-03-26,31.5,31.7,30.0,30.12,186199,29.1648613155564,29.3500350381949,27.776058395768,27.8871626293511,201107.368094066,0.0,1.0
2020-03-27,30.23,31.03,29.86,30.52,140526,27.9890081768022,28.7297030673561,27.6464367899211,28.257510074628,151777.474684541,0.0,1.0
2020-03-30,30.76,30.79,29.76,30.27,243484,28.4797185417941,28.5074946001899,27.5538499286019,28.0260429213299,262978.99780888,0.0,1.0
2020-03-31,30.44,30.91,30.28,30.62,79198,28.1834405855726,28.618598833773,28.0353016074619,28.3500969359472,85539.1346801748,0.0,1.0
2020-04-01,28.92,29.36,28.53,29.02,102909,26.7761202935204,27.183502483325,26.4150315343754,26.8687071548396,111148.599848508,0.0,1.0
2020-04-02,29.33,29.65,28.7,28.7,160119,27.1557264249292,27.4520043811507,26.5724291986181,26.5724291986181,172939.224549293,0.0,1.0
2020-04-03,28.82,29.47,28.5,29.22,62993,26.6835334322011,27.2853480307761,26.3872554759796,27.053880877478,68036.6513157941,0.0,1.0
2020-04-06,30.85,31.03,30.02,30.02,147553,28.5630467169814,28.7297030673561,27.7945757680319,27.7945757680319,159367.104465565,0.0,1.0
2020-04-07,30.95,32.41,30.94,32.05,73845,28.6556335783007,30.0074017535614,28.6463748921687,29.6740890528122,79757.5368122617,0.0,1.0
2020-04-08,32.13,32.23,31.23,31.41,61262,29.7481585418676,29.8407454031868,28.9148767899945,29.0815331403691,66167.0555920207,0.0,1.0
2020-04-09,32.71,33.17,32.47,32.8,110564,30.2851623375191,30.7110618995875,30.0629538703529,30.3684905127064,119416.511613662,0.0,1.0
2020-04-13,31.74,32.63,31.45,32.63,183578,29.3870697827226,30.2110928484637,29.1185678848968,30.2110928484637,198276.51287049,0.0,1.0
2020-04-14,32.28,32.64,32.0,32.42,70680,29.8870388338464,30.2203515345956,29.6277956221526,30.0166604396933,76339.1252202676,0.0,1.0
2020-04-15,31.35,31.72,30.87,31.67,67744,29.0259810235776,29.3685524104587,28.5815640892453,29.3222589797991,73168.0489377731,0.0,1.0
2020-04-16,31.05,31.33,30.62,31.33,208563,28.7482204396199,29.0074636513137,28.3500969359472,29.0074636513137,225261.983210451,0.0,1.0
2020-04-17,32.52,32.6,32.07,32.14,89817,30.1092473010125,30.1833167900679,29.692606425076,29.7574172279995,97008.3645997281,0.0,1.0
2020-04-20,31.73,32.28,31.57,32.05,71923,29.3778110965906,29.8870388338464,29.2296721184799,29.6740890528122,77681.64831943,0.0,1.0
2020-04-21,30.83,31.22,30.8,30.92,63214,28.5445293447176,28.9056181038626,28.5167532863218,28.6278575199049,68275.346090464,0.0,1.0
2020-04-22,31.22,31.48,31.07,31.48,53554,28.9056181038626,29.1463439432926,28.7667378118837,29.1463439432926,57841.9002836193,0.0,1.0
2020-04-23,31.5,32.13,31.38,31.38,54024,29.1648613155564,29.7481585418676,29.0537570819733,29.0537570819733,58349.5317048633,0.0,1.0
2020-04-24,31.76,31.89,31.33,31.75,43710,29.4055871549864,29.5259500747014,29.0074636513137,29.3963284688545,47209.7221756918,0.0,1.0
2020-04-27,32.72,32.89,31.97,31.97,84288,30.294421023651,30.4518186878937,29.6000195637568,29.6000195637568,91036.6749655619,0.0,1.0
2020-04-28,33.31,33.68,33.0,33.33,97522,30.8406835054344,31.1832548923156,30.5536642353448,30.8592008776983,105330.279707569,0.0,1.0
2020-04-29,34.1,34.41,33.79,33.92,102169,31.5721197098563,31.8591389799459,31.2851004397667,31.4054633594817,110349.350376762,0.0,1.0
2020-04-30,33.32,33.81,33.14,33.81,63567,30.8499421915663,31.3036178120306,30.6832858411917,31.3036178120306,68656.609689824,0.0,1.0
2020-05-01,32.33,32.72,32.08,32.69,64745,29.933332264506,30.294421023651,29.7018651112079,30.2666449652552,69928.928443495,0.0,1.0
2020-05-04,31.92,31.97,31.5,31.95,57836,29.5537261330972,29.6000195637568,29.1648613155564,29.5815021914929,62466.7465512082,0.0,1.0
2020-05-05,32.14,32.59,32.14,32.25,746908,29.7574172279995,30.174058103936,29.7574172279995,29.8592627754506,806710.573571301,0.0,1.0
2020-05-06,31.71,32.31,31.71,32.31,109089,29.3592937243268,29.9148148922422,29.3592937243268,29.9148148922422,117823.413004439,0.0,1.0
2020-05-07,32.16,32.47,32.02,32.18,52214,29.7759346002633,30.0629538703529,29.6463129944164,29.7944519725272,56394.6106996471,0.0,1.0
2020-05-08,33.03,33.04,32.46,32.46,57115,30.5814402937406,30.5906989798725,30.053695184221,30.053695184221,61688.0183496828,0.0,1.0
2020-05-11,32.6,32.84,32.35,32.64,64739,30.1833167900679,30.4055252572341,29.9518496367698,30.2203515345956,69922.4480423728,0.0,1.0
2020-05-12,31.6,32.75,31.6,32.66,71874,29.2574481768756,30.3221970820468,29.2574481768756,30.2388689068594,77628.7250435982,0.0,1.0
2020-05-13,30.79,31.55,30.53,31.47,78175,28.5074946001899,29.211154746216,28.2667687607599,29.1370852571606,84434.2262888288,0.0,1.0
2020-05-14,31.1,31.11,29.72,30.29,58411,28.7945138702795,28.8037725564114,27.5168151840742,28.0445602935938,63087.7849920919,0.0,1.0
2020-05-15,31.1,31.26,30.8,30.8,33543,28.7945138702795,28.9426528483903,28.5167532863218,28.5167532863218,36228.6824740158,0.0,1.0
2020-05-18,33.17,33.35,32.21,32.21,101103,30.7110618995875,30.8777182499621,29.8222280309229,29.8222280309229,109197.999110706,0.0,1.0
2020-05-19,32.75,33.38,32.75,33.12,46894,30.3221970820468,30.9054943083579,30.3221970820468,30.6647684689279,50648.6550379064,0.0,1.0
2020-05-20,33.32,33.63,33.18,33.18,40888,30.8499421915663,31.136961461656,30.7203205857194,30.7203205857194,44161.7735145205,0.0,1.0
2020-05-21,33.39,33.63,33.22,33.33,54553,30.9147529944898,31.136961461656,30.7573553302471,30.8592008776983,58920.8870704762,0.0,1.0
2020-05-22,33.42,33.42,33.14,33.4,36323,30.9425290528856,30.9425290528856,30.6832858411917,30.9240116806217,39231.2683273313,0.0,1.0
2020-05-26,34.76,35.05,34.49,34.49,223676,32.1831929945632,32.451694892389,31.9332084690013,31.9332084690013,241585.03357058,0.0,1.0
2020-05-27,35.94,35.98,35.27,35.54,245848,33.2757179581301,33.3127527026578,32.6553859872913,32.9053705128532,265532.275851052,0.0,1.0
2020-05-28,35.59,36.42,35.53,36.42,129159,32.9516639435128,33.7201348924624,32.8961118267213,33.7201348924624,139500.354758412,0.0,1.0
2020-05-29,35.39,35.54,34.88,35.29,84890,32.7664902208743,32.9053705128532,32.2942972281463,32.6739033595551,91686.8752114958,0.0,1.0
2020-06-01,35.46,35.68,35.24,35.38,147504,32.8313010237978,33.0349921187001,32.6276099288955,32.7572315347424,159314.181189733,0.0,1.0
2020-06-02,35.93,35.99,35.6,35.66,114192,33.2664592719982,33.3220113887897,32.9609226296447,33.0164747464362,123334.994158925,0.0,1.0
2020-06-03,37.24,37.32,36.18,36.39,103634,34.47934715528,34.5534166443354,33.4979264252962,33.6923588340666,111931.648317448,0.0,1.0
2020-06-04,37.52,37.53,37.0,37.25,89820,34.7385903669739,34.7478490531058,34.2571386881139,34.488605841412,97011.604800289,0.0,1.0
2020-06-05,38.91,39.55,38.78,38.94,271008,36.0255477393111,36.6181036517542,35.9051848195961,36.0533237977069,292706.757890412,0.0,1.0
2020-06-08,39.59,39.71,39.36,39.57,168790,36.6551383962819,36.7662426298649,36.4421886152476,36.636621024018,182304.484237818,0.0,1.0
2020-06-09,38.67,38.95,38.5,38.95,769699,35.803339272145,36.0625824838388,35.6459416079023,36.0625824838388,831326.377234221,0.0,1.0
2020-06-10,37.7,38.6,37.64,38.6,99987,34.9052467173485,35.7385284692215,34.8496946005569,35.7385284692215,107992.644501965,0.0,1.0
2020-06-11,35.06,36.38,35.04,36.09,167928,32.4609535785209,33.6831001479347,32.442436206257,33.4145982501089,181373.466609919,0.0,1.0
2020-06-12,35.66,36.46,34.84,36.23,54825,33.0164747464362,33.7571696369901,32.2572624836186,33.5442198559558,59214.6652546856,0.0,1.0
2020-06-15,36.02,36.25,34.41,34.63,84339,33.3497874471855,33.5627372282197,31.8591389799459,32.0628300748482,91091.7583751011,0.0,1.0
2020-06-16,36.78,37.69,36.25,37.53,343437,34.0534475932116,34.8959880312165,33.5627372282197,34.7478490531058,370934.920037819,0.0,1.0
2020-06-17,36.54,36.93,36.48,36.93,107921,33.8312391260454,34.1923278851904,33.7756870092539,34.1923278851904,116561.894919305,0.0,1.0
2020-06-18,36.4,36.68,36.07,36.27,34087,33.7016175201985,33.9608607318924,33.3960808778451,33.5812546004835,36816.2388424344,0.0,1.0
2020-06-19,35.84,36.84,35.64,36.84,58099,33.3081233595918,34.2374794801161,33.1222521354869,34.2374794801161,62515.3250911197,0.135,1.0
2020-06-22,35.93,36.01,35.35,35.7,75012,33.391765410439,33.4661139000809,32.8527388605349,33.1780135027184,80713.9462939994,0.0,1.0
2020-06-23,35.98,36.31,35.9,36.31,69411,33.4382332164652,33.7449207362382,33.3638847268233,33.7449207362382,74687.1930652801,0.0,1.0
2020-06-24,34.67,35.65,34.67,35.65,175785,32.2207766985784,33.1315456966922,32.2207766985784,33.1315456966922,189147.083790469,0.0,1.0
2020-06-25,35.08,35.08,34.19,34.52,91516,32.6018127079933,32.6018127079933,31.7746857607267,32.0813732804997,98472.4778574315,0.0,1.0
2020-06-26,34.52,35.05,34.35,34.86,69520,32.0813732804997,32.5739320243776,31.9233827400106,32.397354361478,74804.4785682136,0.0,1.0
2020-06-29,35.56,35.56,34.785,34.91,186203,33.047903645845,33.047903645845,32.3276526524386,32.4438221675042,200356.995437818,0.0,1.0
2020-06-30,35.9,36.02,35.24,35.43,250770,33.3638847268233,33.4754074612862,32.7505096872772,32.9270873501768,269831.977712182,0.0,1.0
2020-07-01,35.62,36.34,35.59,36.15,46323,33.1036650130765,33.772801419854,33.0757843294607,33.5962237569544,49844.1867191507,0.0,1.0
2020-07-02,35.9,36.47,35.84,36.15,45178,33.3638847268233,33.8936177155221,33.3081233595918,33.5962237569544,48612.150931455,0.0,1.0
2020-07-06,36.43,36.6,36.21,36.46,89669,33.8564434707012,34.0144340111903,33.6519851241858,33.8843241543169,96485.0803902925,0.0,1.0
2020-07-07,35.72,36.2,35.69,36.09,46702,33.1966006251289,33.6426915629806,33.1687199415132,33.5404623897229,50251.9959449469,0.0,1.0
2020-07-08,35.78,35.95,35.51,35.75,60427,33.2523619923604,33.4103525328495,33.0014358398188,33.2244813087446,65020.2851904694,0.0,1.0
2020-07-09,35.03,35.73,34.93,35.73,89520,32.5553449019671,33.2058941863341,32.4624092899147,33.2058941863341,96324.754335824,0.0,1.0
2020-07-10,35.45,35.49,34.93,34.93,48900,32.9456744725873,32.9828487174083,32.4624092899147,32.4624092899147,52617.0742518074,0.0,1.0
2020-07-13,35.58,36.18,35.42,35.74,52594,33.0664907682555,33.6241044405701,32.9177937889716,33.2151877475394,56591.8691860849,0.0,1.0
2020-07-14,36.32,36.32,35.28,35.46,138673,33.7542142974435,33.7542142974435,32.7876839320982,32.9549680337926,149214.060076091,0.0,1.0
2020-07-15,37.24,37.39,36.8,36.98,75227,34.6092219283259,34.7486253464045,34.2003052352952,34.3675893369895,80945.2892585011,0.0,1.0
2020-07-16,37.28,37.45,37.0,37.07,44752,34.6463961731468,34.804386713636,34.3861764594,34.4512313878367,48153.769057605,0.0,1.0
2020-07-17,37.5,37.58,37.3,37.44,46349,34.8508545196622,34.9252030093041,34.6649832955573,34.7950931524307,49872.1630776486,0.0,1.0
2020-07-20,37.13,37.44,37.05,37.44,36264,34.5069927550682,34.7950931524307,34.4326442654262,34.7950931524307,39020.5640218311,0.0,1.0
2020-07-21,37.56,37.81,37.44,37.44,83715,34.9066158868937,35.1389549170247,34.7950931524307,34.7950931524307,90078.4942942749,0.0,1.0
2020-07-22,37.86,37.8998,37.4,37.4,33045,35.1854227230509,35.2224110966478,34.7579189076098,34.7579189076098,35556.8756370343,0.0,1.0
2020-07-23,37.81,38.13,37.695,37.84,31054,35.1389549170247,35.4363488755925,35.0320789631644,35.1668356006405,33414.5321843686,0.0,1.0
2020-07-24,37.4894,37.8395,37.42,37.7,34405,34.8410033447846,35.1663709225802,34.7765060300202,35.0367257437671,37020.2543892317,0.0,1.0
2020-07-27,37.71,37.71,37.29,37.5,52226,35.0460193049723,35.0460193049723,34.6556897343521,34.8508545196622,56195.8961119609,0.0,1.0
2020-07-28,37.41,37.73,37.375,37.59,406857,34.767212468815,35.0646064273828,34.7346850045966,34.9344965705094,437783.741899132,0.0,1.0
2020-07-29,38.05,38.121,37.65,37.65,32288,35.3620003859506,35.4279846705078,34.9902579377408,34.9902579377408,34742.3331992301,0.0,1.0
2020-07-30,37.71,37.84,37.39,37.84,47957,35.0460193049723,35.1668356006405,34.7486253464045,35.1668356006405,51602.3932493645,0.0,1.0
2020-07-31,37.51,37.67,36.9499,37.67,66722,34.8601480808674,35.0088450601513,34.3396157177618,35.0088450601513,71793.791988325,0.0,1.0
2020-08-03,37.82,37.92,37.42,37.77,56234,35.14824847823,35.2411840902824,34.7765060300202,35.1017806722038,60508.55937579,0.0,1.0
2020-08-04,37.92,37.93,37.7212,37.75,68167,35.2411840902824,35.2504776514876,35.0564280935222,35.0831935497933,73348.6319125348,0.0,1.0
2020-08-05,38.64,38.6862,38.16,38.16,57724,35.9103204970599,35.9532567498281,35.4642295592082,35.4642295592082,62111.819920477,0.0,1.0
2020-08-06,38.77,38.77,38.595,38.63,49960,36.0311367927281,36.0311367927281,35.8684994716363,35.9010269358547,53757.6488674906,0.0,1.0
2020-08-07,39.36,39.36,38.601,38.65,46277,36.5794569038374,36.5794569038374,35.8740756083595,35.9196140582652,49794.6900848853,0.0,1.0
2020-08-10,40.2015,40.269,39.52,39.52,174420,37.3615100792587,37.424241617394,36.7281538831213,36.7281538831213,187678.32496933,0.0,1.0
2020-08-11,40.43,41.047,40.365,40.8,176174,37.5738679527985,38.147280679162,37.5134598049644,37.9177297173925,189565.653154149,0.0,1.0
2020-08-12,40.62,40.88,40.445,40.82,86649,37.7504456156981,37.9920782070344,37.5878082946063,37.9363168398029,93235.5187493834,0.0,1.0
2020-08-13,40.38,40.6169,40.25,40.43,141384,37.5274001467723,37.7475646117245,37.4065838511041,37.5738679527985,152131.133456391,0.0,1.0
2020-08-14,40.45,40.6512,40.0157,40.16,68403,37.592455075209,37.7794415266584,37.1888357120652,37.3229418002569,73602.5711665925,0.0,1.0
2020-08-17,40.3,40.64,40.28,40.56,48451,37.4530516571303,37.7690327381086,37.4344645347198,37.6946842484666,52133.9440608245,0.0,1.0
2020-08-18,40.09,40.365,40.05,40.35,258568,37.2578868718202,37.5134598049644,37.2207126269992,37.4995194631565,278222.733233974,0.0,1.0
2020-08-19,40.0057,40.3,39.96,40.145,48654,37.17954215086,37.4530516571303,37.137070576152,37.309001458449,52352.3748598657,0.0,1.0
2020-08-20,39.8359,39.87,39.595,39.78,80564,37.021737481595,37.0534285253048,36.7978555921607,36.9697864744577,86687.974847088,0.0,1.0
2020-08-21,39.88,39.975,39.63,39.63,37491,37.0627220865101,37.1510109179599,36.830383056379,36.830383056379,40340.832940174,0.0,1.0
2020-08-24,40.55,40.55,40.02,40.06,84302,37.6853906872614,37.6853906872614,37.1928319433835,37.2300061882045,90710.1143880543,0.0,1.0
2020-08-25,40.5151,40.77,40.32,40.75,228890,37.6529561586551,37.8898490337767,37.4716387795408,37.8712619113662,246288.796022417,0.0,1.0
2020-08-26,40.555,40.67,40.28,40.51,50420,37.690037467864,37.7969134217243,37.4344645347198,37.6482164424404,54252.6152101457,0.0,1.0
2020-08-27,40.71,40.9893,40.55,40.63,57471,37.8340876665453,38.0936568310077,37.6853906872614,37.7597391769033,61839.5884320167,0.0,1.0
2020-08-28,41.06,41.06,40.65,40.85,57055,38.1593623087288,38.1593623087288,37.7783262993138,37.9641975234187,61391.9666960504,0.0,1.0
2020-08-31,40.6,41.01,40.5921,41.01,62655,37.7318584932876,38.1128945027026,37.7245165799355,38.1128945027026,67417.6439109813,0.0,1.0
2020-09-01,41.06,41.06,40.28,40.51,89544,38.1593623087288,38.1593623087288,37.4344645347198,37.6482164424404,96350.578666745,0.0,1.0
2020-09-02,41.67,41.7387,41.06,41.37,117083,38.7262695422486,38.7901163077287,38.1593623087288,38.4474627060913,125982.922384956,0.0,1.0
2020-09-03,40.44,41.7,40.2,41.62,106367,37.5831615140037,38.7541502258644,37.3601160450779,38.6798017362224,114452.358628671,0.0,1.0
2020-09-04,40.432,40.9642,39.92,40.78,98844,37.5757266650395,38.0703299923826,37.0998963313311,37.899142594982,106357.506898684,0.0,1.0
2020-09-08,39.7025,40.2224,39.5609,40.11,95184,36.897761375117,37.3809336221776,36.7661645484508,37.2764739942307,102419.296433211,0.0,1.0
2020-09-09,40.35,40.609,40.03,40.03,64621,37.4995194631565,37.7402226983723,37.2021255045887,37.2021255045887,69533.0870189375,0.0,1.0
2020-09-10,39.84,40.58,39.7203,40.47,52575,37.0255478416891,37.7132713708771,36.9143039140624,37.6110421976194,56571.4249241057,0.0,1.0
2020-09-11,40.26,40.4499,39.95,39.95,32778,37.4158774123093,37.5923621395969,37.1277770149468,37.1277770149468,35269.5799555366,0.0,1.0
2020-09-14,40.85,40.9297,40.51,40.7,74219,37.9641975234187,38.0382672062245,37.6482164424404,37.82479410534,79860.6673598136,0.0,1.0
2020-09-15,40.9,41.12,40.8165,41.08,102549,38.0106653294449,38.2151236759602,37.9330640933811,38.1779494311393,110344.137984634,0.0,1.0
2020-09-16,41.23,41.6225,41.04,41.06,137692,38.3173528492179,38.6821251265237,38.1407751863183,38.1593623087288,148158.49054969,0.0,1.0
2020-09-17,41.3,41.5095,40.52,40.66,73393,38.3824077776546,38.5771078849045,37.6575100036457,37.7876198605191,78971.8799706114,0.0,1.0
2020-09-18,40.76,41.42,40.636,41.33,324329,38.014382753927,38.6299247710416,37.898735465863,38.5459872232532,347753.904767384,0.144,1.0
2020-09-21,39.42,40.055,39.02,40.05,148175,36.7646459313003,37.3568719629182,36.3915901633521,37.3522087658188,158877.050275822,0.0,1.0
2020-09-22,39.78,39.82,39.4,39.46,48850,37.1003961224538,37.1377016992486,36.7459931429029,36.8019515080952,52378.227811533,0.0,1.0
2020-09-23,39.03,40.2361,39.0299,39.84,80457,36.4009165575508,37.5257729618568,36.4008232936088,37.156354487646,86268.0670426307,0.0,1.0
2020-09-24,39.0716,39.5149,38.63,38.93,46423,36.4397143574174,36.8531534122461,36.0278607896025,36.3076526155637,49775.9359200573,0.0,1.0
2020-09-25,39.64,39.7817,38.9,38.91,48259,36.9698266036719,37.1019816094676,36.2796734329676,36.2889998271663,51744.5423942021,0.0,1.0
2020-09-28,40.4097,40.689,40.19,40.19,53132,37.6876791651463,37.9481653551162,37.4827782846007,37.4827782846007,56969.4984663741,0.0,1.0
2020-09-29,40.14,40.5223,40.05,40.36,38921,37.4361463136072,37.7926943638237,37.3522087658188,37.6413269859787,41732.0983552237,0.0,1.0
2020-09-30,40.1399,40.6799,39.7997,40.24,36591,37.4360530496652,37.9396783363954,37.1187691190252,37.5294102555943,39233.8123613471,0.0,1.0
2020-10-01,40.03,40.46,39.805,40.28,54299,37.3335559774214,37.7345909279658,37.1237121079505,37.5667158323891,58220.7859148093,0.0,1.0
2020-10-02,40.48,40.65,39.4,39.45,110605,37.7532437163632,37.9117924177412,36.7459931429029,36.7926251138965,118593.528906747,0.0,1.0
2020-10-05,41.19,41.225,40.83,40.83,41409,38.4154177044714,38.4480600841668,38.0796675133179,38.0796675133179,44399.7960173545,0.0,1.0
2020-10-06,40.8,41.6825,40.771,41.41,52405,38.0516883307218,38.8747426187577,38.0246417875456,38.6205983768429,56189.9903472546,0.0,1.0
2020-10-07,41.62,41.74,41.17,41.17,86797,38.8164526550157,38.9283693854002,38.396764916074,38.396764916074,93065.9782877714,0.0,1.0
2020-10-08,42.01,42.01,41.629,41.9,47073,39.1801820287653,39.1801820287653,38.8248464097946,39.0775916925795,50472.8826565464,0.0,1.0
2020-10-09,42.17,42.4399,42.08,42.26,208474,39.3294043359446,39.5811237153677,39.2454667881562,39.4133418837329,223531.190681301,0.0,1.0
2020-10-12,42.43,42.55,42.29,42.46,78180,39.5718905851109,39.6838073154954,39.4413210663291,39.5998697677071,83826.6090134218,0.0,1.0
2020-10-13,41.98,42.3,41.88,42.22,49222,39.1522028461692,39.4506474605278,39.0589389041821,39.3760363069381,52777.0957899545,0.0,1.0
2020-10-14,42.12,42.479,42.1101,42.12,62345,39.2827723649511,39.6175899166846,39.2735392346943,39.2827723649511,66847.9142867968,0.0,1.0
2020-10-15,42.31,42.3202,41.611,41.68,55653,39.4599738547265,39.4694867768092,38.8080589002369,38.872411020208,59672.5795782036,0.0,1.0
2020-10-16,42.53,42.78,42.485,42.58,55949,39.665154527098,39.8983143820657,39.6231857532038,39.7117864980915,59989.9583997433,0.0,1.0
2020-10-19,41.98,42.7621,41.88,42.66,53539,39.1522028461692,39.88162013645,39.0589389041821,39.7863976516812,57405.8943459911,0.0,1.0
2020-10-20,42.28,42.73,42.1684,42.21,47506,39.4319946721304,39.8516824110721,39.3279121128728,39.3667099127394,50937.156405623,0.0,1.0
2020-10-21,41.82,42.4,41.82,42.17,36517,39.0029805389899,39.5439114025148,39.0029805389899,39.3294043359446,39154.4676559621,0.0,1.0
2020-10-22,42.09,42.16,41.73,41.79,59380,39.2547931823549,39.3200779417459,38.9190429912015,38.9750013563937,63668.7649426578,0.0,1.0
2020-10-23,42.28,42.425,42.0,42.26,50535,39.4319946721304,39.5672273880116,39.1708556345666,39.4133418837329,54184.9281976626,0.0,1.0
2020-10-26,41.26,41.734,40.85,41.7,93888,38.4807024638623,38.922773548881,38.0983203017154,38.8910638086054,100669.131069994,0.0,1.0
2020-10-27,40.42,41.33,40.42,41.33,40100,37.697285351171,38.5459872232532,37.697285351171,38.5459872232532,42996.2525126402,0.0,1.0
2020-10-28,39.1626,40.011,39.1603,39.68,78883,36.5245845446256,37.3158358284439,36.5224394739599,37.0071321804667,84580.3837145786,0.0,1.0
2020-10-29,39.7,39.94,39.06,39.16,38964,37.0257849688641,37.2496184296331,36.4288957401469,36.522159682134,41778.2040624068,0.0,1.0
2020-10-30,39.57,39.7832,39.12,39.38,92522,36.9045418442809,37.1033805685974,36.4848541053392,36.7273403545055,99204.4706976185,0.0,1.0
2020-11-02,40.6399,40.73,39.97,40.12,65018,37.9023727596005,37.9864035713309,37.2775976122292,37.4174935252098,69713.9737123901,0.0,1.0
2020-11-03,41.85,42.025,41.204,41.26,121998,39.030959721586,39.1941716200633,38.4284746563496,38.4807024638623,130809.39685878,0.0,1.0
2020-11-04,41.58,42.41,41.25,42.0,122134,38.7791470782209,39.5532377967135,38.4713760696636,39.1708556345666,130955.219560569,0.0,1.0
2020-11-05,42.61,42.85,42.21,42.21,102555,39.7397656806877,39.9635991414566,39.3667099127394,39.3667099127394,109962.111631766,0.0,1.0
2020-11-06,42.63,42.81,42.465,42.57,46857,39.7584184690851,39.9262935646618,39.6045329648064,39.7024601038928,50241.2818948823,0.0,1.0
2020-11-09,44.06,45.77,44.0272,45.24,212158,41.0920928395001,42.6869062474789,41.0615022665283,42.1926073549474,227481.270338572,0.0,1.0
2020-11-10,44.79,44.9596,44.12,44.19,219470,41.7729196160056,41.9310952616157,41.1480512046923,41.2133359640833,235321.385011201,0.0,1.0
2020-11-11,44.52,45.19,44.28,45.19,120939,41.5211069726406,42.1459753839539,41.2972735118716,42.1459753839539,129673.909791177,0.0,1.0
2020-11-12,44.0,44.4218,43.71,44.3,134435,41.0361344743078,41.4295217816093,40.7656690425454,41.315926300269,144144.668492189,0.0,1.0
2020-11-13,44.93,44.985,44.331,44.37,96104,41.9034891347875,41.9547843028804,41.344838122285,41.38121105966,103045.183328548,0.0,1.0
2020-11-16,46.0247,46.12,45.37,45.79,163185,42.9244495077199,43.0133300444336,42.3138504795306,42.7055590358763,174971.15875998,0.0,1.0
2020-11-17,45.94,46.085,45.32,45.75,107494,42.8454549488569,42.9806876647381,42.2672185085371,42.6682534590814,115257.834603335,0.0,1.0
2020-11-18,45.75,46.399,45.75,46.34,124414,42.6682534590814,43.2735364425775,42.6682534590814,43.2185107168051,133399.894267023,0.0,1.0
2020-11-19,45.858,45.8844,45.37,45.64,112347,42.7689785164275,42.7936001971121,42.3138504795306,42.5656631228957,120461.346160538,0.0,1.0
2020-11-20,45.52,45.95,45.4,45.84,183351,42.4537463925112,42.8547813430556,42.3418296621267,42.7521910068698,196593.66320312,0.0,1.0
2020-11-23,46.29,46.35,45.92,45.92,103655,43.1718787458116,43.2278371110038,42.8268021604595,42.8268021604595,111141.559955055,0.0,1.0
2020-11-24,47.08,47.3,46.7,47.0,175551,43.9086638875094,44.1138445598809,43.5542609079586,43.8340527339197,188230.302365249,0.0,1.0
2020-11-25,46.65,46.98,46.5,46.98,87230,43.507628936965,43.8153999455223,43.3677330239844,43.8153999455223,93530.252036848,0.0,1.0
2020-11-27,46.58,46.93,46.471,46.88,62841,43.4423441775741,43.7687679745288,43.3406864808082,43.7221360035353,67379.7382580255,0.0,1.0
2020-11-30,46.15,46.58,45.93,46.58,138864,43.0413092270297,43.4423441775741,42.8361285546582,43.4423441775741,148893.556332052,0.0,1.0
2020-12-01,46.08,46.81,46.0643,46.68,205054,42.9760244676388,43.6568512441443,42.9613820287468,43.5356081195611,219864.178621619,0.0,1.0
2020-12-02,46.0753,46.16,45.8015,46.08,79695,42.9716410623654,43.0506356212284,42.7162843892048,42.9760244676388,85451.0310223157,0.0,1.0
2020-12-03,46.19,46.55,46.1084,46.24,105241,43.0786148038245,43.414364994978,43.0025114271631,43.1252467748181,112842.109992089,0.0,1.0
2020-12-04,46.83,46.901,46.4,46.4,378755,43.6755040325417,43.7417214313526,43.2744690819974,43.2744690819974,406110.863352246,0.0,1.0
2020-12-07,46.68,46.91,46.5,46.91,327935,43.5356081195611,43.7501151861314,43.3677330239844,43.7501151861314,351620.350816276,0.0,1.0
2020-12-08,46.92,47.04,46.5658,46.57,60838,43.7594415803301,43.8713583107146,43.4291006978119,43.4330177833754,65232.0700838904,0.0,1.0
2020-12-09,47.05,47.2205,46.6974,47.16,62788,43.8806847049133,44.0396997260012,43.5518360454669,43.983275041099,67322.9102933579,0.0,1.0
2020-12-10,46.67,46.845,46.42,46.78,69298,43.5262817253624,43.6894936238398,43.2931218703948,43.6288720615482,74303.0999157342,0.0,1.0
2020-12-11,46.75,46.81,46.35,46.49,62328,43.6008928789521,43.6568512441443,43.2278371110038,43.3584066297857,66829.6864490733,0.0,1.0
2020-12-14,46.14,47.2,46.14,47.13,92747,43.031982832831,44.0205806178939,43.031982832831,43.9552958585029,99445.7214910185,0.0,1.0
2020-12-15,46.8387,46.99,46.3412,46.52,79207,43.6836179954946,43.824726339721,43.219629884109,43.3863858123818,84927.7848570747,0.0,1.0
2020-12-16,46.58,46.99,46.48,46.99,73228,43.4423441775741,43.824726339721,43.349080235587,43.824726339721,78516.9471071226,0.0,1.0
2020-12-17,46.8766,46.895,46.62,46.8,56465,43.7189650295077,43.7361255948333,43.4796497543689,43.6475248499456,60543.2268859409,0.0,1.0
2020-12-18,46.76,46.84,46.47,46.84,74885,43.7389235130929,43.8137548621316,43.4676598728278,43.8137548621316,80057.3566688677,0.138,1.0
2020-12-21,46.61,46.7,45.75,46.05,78291,43.5986147336455,43.6828000013139,42.7941777314799,43.0747952903749,83698.6113502345,0.0,1.0
2020-12-22,46.49,46.66,46.3243,46.64,68702,43.4863677100875,43.6453843267946,43.3313732783912,43.626676489535,73447.2927537496,0.0,1.0
2020-12-23,46.78,46.94,46.66,46.68,58763,43.7576313503526,43.9072940484299,43.6453843267946,43.6640921640543,62821.799424887,0.0,1.0
2020-12-24,46.8,46.8217,46.5543,46.78,162467,43.7763391876123,43.796637191039,43.5465134068773,43.7576313503526,173688.703557734,0.0,1.0
2020-12-28,46.75,47.1799,46.75,47.1,106519,43.7295695944631,44.1316945563596,43.7295695944631,44.0569567465072,113876.338051828,0.0,1.0
2020-12-29,46.4114,47.0,46.1173,47.0,80987,43.412845909657,43.9634175602089,43.1377471627537,43.9634175602089,86580.8258602067,0.0,1.0
2020-12-30,46.75,46.8965,46.565,46.6,99368,43.7295695944631,43.8666045023901,43.5565220998112,43.5892608150156,106231.413734019,0.0,1.0
2020-12-31,47.01,47.01,46.565,46.83,241433,43.9727714788387,43.9727714788387,43.5565220998112,43.8044009435018,258108.937606126,0.0,1.0
2021-01-04,45.87,47.09,45.5957,47.09,227200,42.9064247550379,44.0476028278774,42.6498467670216,44.0476028278774,242892.854846321,0.0,1.0
2021-01-05,46.4073,46.5601,45.7001,45.77,118846,43.4090108030188,43.5519386796826,42.7475016775171,42.8128855687396,127054.77212617,0.0,1.0
2021-01-06,47.75,48.119,46.6,46.6,97461,44.6649614574463,45.0101210548871,43.5892608150156,43.5892608150156,104192.695977893,0.0,1.0
2021-01-07,48.25,48.32,47.75,48.23,108557,45.1326573889379,45.1981348193467,44.6649614574463,45.1139495516782,116055.10406493,0.0,1.0
2021-01-08,48.13,48.42,47.6,48.41,112121,45.0204103653799,45.291674005645,44.5246526779988,45.2823200870152,119865.271911198,0.0,1.0
2021-01-11,48.08,48.23,47.5,47.8,57190,44.9736407722307,45.1139495516782,44.4311134917005,44.7117310505954,61140.1512705153,0.0,1.0
2021-01-12,48.69,48.78,48.01,48.18,334507,45.5442298086504,45.6284150763189,44.9081633418219,45.067179958529,357611.62058133,0.0,1.0
2021-01-13,48.33,48.78,48.26,48.72,90190,45.2074887379765,45.6284150763189,45.1420113075677,45.5722915645399,96419.4831804122,0.0,1.0
2021-01-14,48.43,48.779,48.38,48.52,87287,45.3010279242748,45.627479684456,45.2542583311257,45.3852131919433,93315.9710430053,0.0,1.0
2021-01-15,47.76,48.22,47.415,48.18,120776,44.6743153760761,45.1045956330484,44.3516051833469,45.067179958529,129118.078507567,0.0,1.0
2021-01-19,48.12,48.4,48.07,48.25,72119,45.01105644675,45.2729661683853,44.9642868536009,45.1326573889379,77100.30721242,0.0,1.0
2021-01-20,48.39,48.41,48.12,48.37,113265,45.2636122497555,45.2823200870152,45.01105644675,45.2449044124958,121088.288750742,0.0,1.0
2021-01-21,48.08,48.44,47.98,48.44,186361,44.9736407722307,45.3103818429047,44.8801015859324,45.3103818429047,199233.078001827,0.0,1.0
2021-01-22,47.94,48.06,47.4301,47.74,93988,44.8426859114131,44.9549329349711,44.365729600478,44.6556075388164,100479.813562042,0.0,1.0
2021-01-25,47.6,47.9,47.1202,47.9,87909,44.5246526779988,44.8052702368937,44.0758516621395,44.8052702368937,93980.9329959735,0.0,1.0
2021-01-26,47.14,48.0,47.12,47.98,112817,44.0943724210265,44.8988094231921,44.0756645837669,44.8801015859324,120609.345093298,0.0,1.0
2021-01-27,46.02,46.54,45.7037,46.48,245098,43.0467335344854,43.5331373032366,42.7508690882238,43.4770137914576,262027.081589452,0.0,1.0
2021-01-28,46.62,47.1,46.37,46.37,93169,43.6079686522753,44.0569567465072,43.3741206865295,43.3741206865295,99604.2446882783,0.0,1.0
2021-01-29,45.59,46.47,45.48,46.46,212039,42.6445150334026,43.4676598728278,42.5416219284745,43.458305954198,226684.674510383,0.0,1.0
2021-02-01,46.23,46.36,45.77,46.02,144433,43.2431658257118,43.3647667678997,42.8128855687396,43.0467335344854,154409.083204308,0.0,1.0
2021-02-02,47.2,47.39,46.82,46.84,48058,44.1504959328055,44.3282203867723,43.7950470248719,43.8137548621316,51377.3979674493,0.0,1.0
2021-02-03,47.24,47.3512,46.89,47.23,127451,44.1879116073249,44.2919271824886,43.8605244552807,44.178557688695,136254.125189341,0.0,1.0
2021-02-04,47.83,47.8604,47.43,47.43,74056,44.7397928064849,44.7682287191196,44.3656360612917,44.3656360612917,79171.0970884644,0.0,1.0
2021-02-05,48.07,48.26,47.9596,48.13,294876,44.9642868536009,45.1420113075677,44.8610195919275,45.0204103653799,315243.281098871,0.0,1.0
2021-02-08,48.6,48.6,48.305,48.37,75081,45.460044540982,45.460044540982,45.1841039414019,45.2449044124958,80266.894518999,0.0,1.0
2021-02-09,48.78,48.915,48.315,48.6,81206,45.6284150763189,45.7546929778217,45.1934578600318,45.460044540982,86814.9523356088,0.0,1.0
2021-02-10,48.64,49.05,48.5196,48.94,82684,45.4974602155013,45.8809708793244,45.3848390351981,45.7780777743962,88395.0387769065,0.0,1.0
2021-02-11,48.61,48.95,48.18,48.87,58732,45.4693984596118,45.7874316930261,45.067179958529,45.7126003439874,62788.658234305,0.0,1.0
2021-02-12,48.95,48.95,48.45,48.45,52287,45.7874316930261,45.7874316930261,45.3197357615345,45.3197357615345,55898.4978052357,0.0,1.0
2021-02-16,48.79,49.185,48.76,49.18,71865,45.6377689949488,46.0072487808271,45.6097072390593,46.0025718215122,76828.76326378,0.0,1.0
2021-02-17,48.6079,48.63,48.25,48.63,55793,45.4674341366995,45.4881062968715,45.1326573889379,45.4881062968715,59646.6595529964,0.0,1.0
2021-02-18,48.19,48.3799,47.9051,48.3,48981,45.0765338771589,45.2541647919394,44.810040735395,45.179426982087,52364.1501902624,0.0,1.0
2021-02-19,49.05,49.135,48.5,48.5,59887,45.8809708793244,45.960479187678,45.3665053546836,45.3665053546836,64023.4348511514,0.0,1.0
2021-02-22,49.0,49.3628,48.67,48.79,86092,45.8342012861752,46.1735614540655,45.5255219713908,45.6377689949488,92038.4315996014,0.0,1.0
2021-02-23,49.04,49.21,48.365,48.95,72500,45.8716169606946,46.0306335774017,45.2402274531809,45.7874316930261,77507.6231353795,0.0,1.0
2021-02-24,49.94,50.08,49.09,49.19,224214,46.7134696373794,46.844424498197,45.9183865538437,46.011925740142,239700.609843807,0.0,1.0
2021-02-25,48.89,49.94,48.71,49.94,142918,45.7313081812471,46.7134696373794,45.5629376459101,46.7134696373794,152789.441148444,0.0,1.0
2021-02-26,48.48,49.085,48.26,49.03,70673,45.347797517424,45.9137095945288,45.1420113075677,45.8622630420647,75554.431032368,0.0,1.0
2021-03-01,49.78,50.1002,49.22,49.34,88617,46.5638069393021,46.8633194138293,46.0399874960315,46.1522345195895,94737.8350260405,0.0,1.0
2021-03-02,49.55,49.89,49.4,49.89,55068,46.348666810816,46.6667000442302,46.2083580313685,46.6667000442302,58871.5833216425,0.0,1.0
2021-03-03,49.4693,50.1,49.4693,49.6,122905,46.2731806874732,46.8631323354567,46.2731806874732,46.3954364039651,131394.129951087,0.0,1.0
2021-03-04,48.53,49.7,47.85,49.56,216753,45.3945671105731,46.4889755902635,44.7585006437446,46.3580207294458,231724.273620179,0.0,1.0
2021-03-05,49.76,49.835,48.05,49.13,171708,46.5450991020424,46.6152534917662,44.9455790163412,45.955802228363,183567.985563169,0.0,1.0
2021-03-08,50.16,50.9,49.93,50.15,293266,46.9192558472357,47.6114458258432,46.7041157187496,46.9099019286059,313522.077329934,0.0,1.0
2021-03-09,50.16,50.7699,50.14,50.57,142757,46.9192558472357,47.4897513444691,46.900548009976,47.3027665110588,152617.32077155,0.0,1.0
2021-03-10,50.95,51.16,50.32,50.46,117189,47.6582154189924,47.8546477102189,47.068918545313,47.1998734061307,125283.322036028,0.0,1.0
2021-03-11,51.24,51.5272,50.886,51.22,131991,47.9294790592575,48.1981236023063,47.5983503397615,47.9107712219979,141107.706003612,0.0,1.0
2021-03-12,51.82,51.87,51.24,51.24,142778,48.4720063397878,48.5187759329369,47.9294790592575,47.9294790592575,152639.771255493,0.0,1.0
2021-03-15,52.2,52.2,51.5,52.06,167071,48.8274552477214,48.8274552477214,48.1726809436331,48.6965003869037,178610.704894496,0.0,1.0
2021-03-16,51.41,52.21,51.37,52.21,302639,48.0884956759647,48.8368091663512,48.0510800014453,48.8368091663512,323542.476663009,0.0,1.0
2021-03-17,51.81,51.89,51.199,51.34,174523,48.4626524211579,48.5374837701966,47.8911279928752,48.0230182455558,186577.41948215,0.0,1.0
2021-03-18,51.57,52.4,51.51,51.88,184829,48.238158374042,49.014533620318,48.182034862263,48.5281298515668,197595.261744677,0.0,1.0
2021-03-19,51.17,51.6,50.76,51.6,125467,48.0080519757481,48.4114809839477,47.6233871074648,48.4114809839477,133730.616548308,0.154,1.0
2021-03-22,51.05,51.28,50.72,51.28,111076,47.8954671362506,48.1112547452875,47.5858588276323,48.1112547452875,118391.784004717,0.0,1.0
2021-03-23,50.03,51.05,49.83,50.76,138441,46.9384960005214,47.8954671362506,46.7508546013588,47.6233871074648,147559.121406938,0.0,1.0
2021-03-24,50.28,51.13,50.25,50.32,181722,47.1730477494746,47.9705236959156,47.1449015396002,47.2105760293071,193690.732227531,0.0,1.0
2021-03-25,51.03,51.15,49.61,50.1,147994,47.8767029963343,47.9892878358319,46.5444490622799,47.0041704902283,157741.309391715,0.0,1.0
2021-03-26,52.01,52.01,51.21,51.41,201248,48.796145852231,48.796145852231,48.0455802555806,48.2332216547432,214502.770601942,0.0,1.0
2021-03-29,51.76,52.231,51.63,52.06,136860,48.5615941032777,49.0034895983056,48.4396271938221,48.8430562020216,145873.992211509,0.0,1.0
2021-03-30,52.07,52.2298,51.65,51.77,100967,48.8524382719798,49.0023637499107,48.4583913337383,48.5709761732359,107616.976264938,0.0,1.0
2021-03-31,52.08,52.44,51.84,52.28,119168,48.8618203419379,49.1995748604305,48.6366506629428,49.0494617411005,127016.74633831,0.0,1.0
2021-04-01,52.43,52.43,52.04,52.33,283632,49.1901927904724,49.1901927904724,48.8242920621054,49.0963720908911,302312.817177661,0.0,1.0
2021-04-05,52.99,53.09,52.7,52.95,137841,49.7155887081277,49.809409407709,49.4435086793419,49.6780604282951,146919.603685712,0.0,1.0
2021-04-06,52.88,53.314,52.82,53.0,219079,49.6123859385882,50.0195677747711,49.5560935188395,49.7249707780858,233508.171413892,0.0,1.0
2021-04-07,52.53,52.915,52.3619,52.89,108393,49.2840134900537,49.6452231834417,49.1263008940576,49.6217680085464,115532.073927971,0.0,1.0
2021-04-08,52.72,52.72,52.2,52.56,99844,49.4622728192582,49.4622728192582,48.9744051814354,49.3121596999281,106420.012263378,0.0,1.0
2021-04-09,53.22,53.22,52.72,52.76,134022,49.9313763171646,49.9313763171646,49.4622728192582,49.4998010990907,142849.073390113,0.0,1.0
2021-04-12,53.47,53.47,53.14,53.24,115218,50.1659280661179,50.1659280661179,49.8563197574996,49.9501404570809,122806.58800691,0.0,1.0
2021-04-13,53.18,53.42,52.8507,53.42,121535,49.8938480373321,50.1190177163272,49.5848964736109,50.1190177163272,129539.643748544,0.0,1.0
2021-04-14,53.26,53.595,53.18,53.18,233858,49.9689045969971,50.2832039405945,49.8938480373321,49.8938480373321,249260.558750542,0.0,1.0
2021-04-15,53.51,53.64,53.1704,53.55,96658,50.2034563459504,50.3254232554061,49.8848412501723,50.2409846257829,103024.173163671,0.0,1.0
2021-04-16,53.71,53.97,53.47,53.8,120708,50.391097745113,50.6350315640243,50.1659280661179,50.4755363747361,128658.175156122,0.0,1.0
2021-04-19,53.42,53.62,53.15,53.62,104064,50.1190177163272,50.3066591154898,49.8657018274577,50.3066591154898,110917.95356933,0.0,1.0
2021-04-20,52.79,53.38,52.48,53.35,193777,49.5279473089651,50.0814894364947,49.2371031402631,50.0533432266203,206539.709109817,0.0,1.0
2021-04-21,53.55,53.56,52.7235,52.74,74791,50.2409846257829,50.250366695741,49.4655565437435,49.4810369591744,79716.9498136122,0.0,1.0
2021-04-22,53.36,53.9994,53.27,53.64,103088,50.0627252965784,50.6626148497012,49.9782866669553,50.3254232554061,109877.67140947,0.0,1.0
2021-04-23,54.02,54.1478,53.45,53.45,88217,50.681941913815,50.8018447678799,50.1471639262016,50.1471639262016,94027.2246888988,0.0,1.0
2021-04-26,53.92,54.459,53.8714,54.21,124912,50.5881212142337,51.0938147849769,50.5425243542372,50.8602012430194,133139.062656174,0.0,1.0
2021-04-27,54.34,54.35,53.93,54.13,121269,50.9821681524751,50.9915502224333,50.5975032841918,50.7851446833544,129256.124225468,0.0,1.0
2021-04-28,54.2,54.42,54.1,54.28,57378,50.8508191730613,51.0572247121402,50.75699847348,50.9258757327264,61157.079680783,0.0,1.0
2021-04-29,54.5,54.62,54.07,54.52,115302,51.1322812718052,51.2448661113027,50.7288522636056,51.1510454117215,122896.120487881,0.0,1.0
2021-04-30,54.01,54.3,53.9,54.18,243572,50.6725598438569,50.9446398726426,50.5693570743174,50.8320550331451,259614.35065718,0.0,1.0
2021-05-03,54.57,54.75,54.3,54.46,159452,51.1979557615121,51.3668330207584,50.9446398726426,51.0947529919727,169953.966141382,0.0,1.0
2021-05-04,54.73,54.73,54.1,54.41,121181,51.3480688808422,51.3480688808422,50.75699847348,51.047842642182,129162.328293021,0.0,1.0
2021-05-05,54.73,54.96,54.68,54.85,64188,51.3480688808422,51.5638564898792,51.3011585310515,51.4606537203397,68415.605816691,0.0,1.0
2021-05-06,55.05,55.05,54.535,54.86,85556,51.6482951195023,51.6482951195023,51.1651185166586,51.4700357902979,91190.9635952643,0.0,1.0
2021-05-07,55.65,55.7297,54.75,55.03,169392,52.2112193169901,52.2859944145564,51.3668330207584,51.6295309795861,180548.643056349,0.0,1.0
2021-05-10,55.54,56.278,55.52,55.75,189735,52.1080165474507,52.8004133103606,52.0892524075344,52.3050400165714,202231.491394495,0.0,1.0
2021-05-11,54.82,55.14,54.19,54.9,155924,51.4325075104653,51.7327337491255,50.8414371031032,51.5075640701304,166193.601940577,0.0,1.0
2021-05-12,53.35,54.72,53.29,54.72,218334,50.0533432266203,51.338686810884,49.9970508068715,51.338686810884,232714.103576703,0.0,1.0
2021-05-13,54.36,54.58,53.33,53.33,121311,51.0009322923914,51.2073378314702,50.0345790867041,50.0345790867041,129300.890465953,0.0,1.0
2021-05-14,55.17,55.25,54.675,54.79,106062,51.7608799589999,51.8359365186649,51.2964674960725,51.4043613005909,113047.54758101,0.0,1.0
2021-05-17,55.0,55.1,54.5501,55.02,75682,51.6013847697117,51.695205469293,51.1792854422954,51.6201489096279,80666.6336296319,0.0,1.0
2021-05-18,54.2,54.98,54.2,54.98,78192,50.8508191730613,51.5826206297954,50.8508191730613,51.5826206297954,83341.9494300915,0.0,1.0
2021-05-19,53.81,53.839,53.0497,53.51,95109,50.4849184446943,50.5121264475728,49.7715996657777,50.2034563459504,101373.151580041,0.0,1.0
2021-05-20,54.03,54.17,53.7,53.93,94295,50.6913239837731,50.8226729631869,50.3817156751549,50.5975032841918,100505.539204912,0.0,1.0
2021-05-21,54.29,54.6692,54.135,54.36,56850,50.9352578026845,51.2910258954967,50.7898357183335,51.0009322923914,60594.3040861047,0.0,1.0
2021-05-24,54.61,54.7,54.3396,54.64,85162,51.2354840413446,51.3199226709678,50.9817928696768,51.263630251219,90771.013624993,0.0,1.0
2021-05-25,54.39,54.95,54.3,54.73,54925,51.0290785022658,51.554474419921,50.9446398726426,51.3480688808422,58542.5180638399,0.0,1.0
2021-05-26,54.62,54.62,54.305,54.43,77616,51.2448661113027,51.2448661113027,50.9493309076217,51.0666067820983,82728.0124177152,0.0,1.0
2021-05-27,55.33,55.3845,55.05,55.05,85743,51.9109930783299,51.9621253596017,51.6482951195023,51.6482951195023,91390.2799517129,0.0,1.0
2021-05-28,55.37,55.5,55.1526,55.5,111090,51.9485213581625,52.0704882676181,51.7445551572727,52.0704882676181,118406.706084879,0.0,1.0
2021-06-01,55.65,55.9,55.52,55.76,108947,52.2112193169901,52.4457710659433,52.0892524075344,52.3144220865295,116122.561957236,0.0,1.0
2021-06-02,55.39,55.78,55.265,55.77,77054,51.9672854980787,52.3331862264458,51.8500096236021,52.3238041564876,82128.9974855006,0.0,1.0
2021-06-03,55.23,55.465,54.86,55.18,75277,51.8171723787486,52.0376510227647,51.4700357902979,51.770262028958,80234.9591678049,0.0,1.0
2021-06-04,55.42,55.51,55.1999,55.4,80131,51.9954317079531,52.0798703375763,51.7889323481747,51.9766675680368,85408.6575325181,0.0,1.0
2021-06-07,55.21,55.5517,55.04,55.51,117786,51.7984082388324,52.1189935693017,51.6389130495442,52.0798703375763,125543.723853754,0.0,1.0
2021-06-08,55.42,55.47,54.99,55.27,137453,51.9954317079531,52.0423420577437,51.5920026997535,51.8547006585812,146506.048892653,0.0,1.0
2021-06-09,54.82,55.4,54.78,55.4,79369,51.4325075104653,51.9766675680368,51.3949792306328,51.9766675680368,84596.470026562,0.0,1.0
2021-06-10,54.52,55.1616,54.48,55.05,81162,51.1510454117215,51.752999020235,51.1135171318889,51.6482951195023,86507.562150157,0.0,1.0
2021-06-11,54.72,54.9049,54.42,54.66,56700,51.338686810884,51.5121612844099,51.0572247121402,51.2823943911353,60434.4246557984,0.0,1.0
2021-06-14,54.46,54.73,54.2,54.73,110381,51.0947529919727,51.3480688808422,50.8508191730613,51.3480688808422,117651.009310964,0.0,1.0
2021-06-15,54.65,54.72,54.3201,54.38,73658,51.2730123211771,51.338686810884,50.9634978332584,51.0196964323076,78509.3271833651,0.0,1.0
2021-06-16,54.15,54.59,53.9,54.54,79477,50.8039088232707,51.2167199014284,50.5693570743174,51.1698095516377,84711.5832163824,0.0,1.0
2021-06-17,53.35,54.2149,52.821,54.02,123294,50.0533432266203,50.8647984572989,49.5570317258353,50.681941913815,131414.496534603,0.0,1.0
2021-06-18,52.46,52.8963,52.41,52.64,100174,49.3618846707062,49.7724182254494,49.3148375065137,49.531254461799,106461.251936733,0.153,1.0
2021-06-21,53.58,53.625,52.82,52.82,99513,50.4157411486168,50.45808359639,49.7006242528917,49.7006242528917,105758.765388026,0.0,1.0
2021-06-22,53.77,53.9,53.283,53.57,76852,50.5945203725481,50.7168429994484,50.1362809933137,50.4063317157783,81675.4859927904,0.0,1.0
2021-06-23,53.69,53.965,53.6,53.85,71566,50.5192449098402,50.7780043128986,50.4345600142938,50.669795835256,76057.7191297564,0.0,1.0
2021-06-24,54.15,54.195,53.74,54.0,109199,50.9520788204106,50.9944212681838,50.5662920740326,50.8109373278333,116052.690820365,0.0,1.0
2021-06-25,54.33,54.4717,54.21,54.25,87796,51.1214486115034,51.2547802748247,51.0085354174415,51.0461731487955,93306.367670627,0.0,1.0
2021-06-28,53.97,54.35,53.77,54.35,89129,50.7827090293178,51.1402674771804,50.5945203725481,51.1402674771804,94723.0311644645,0.0,1.0
2021-06-29,53.85,54.41,53.84,54.1,61775,50.669795835256,51.1967240742113,50.6603864024175,50.9050316562182,65652.2035497401,0.0,1.0
2021-06-30,54.23,54.28,53.8,53.8,152059,51.0273542831185,51.0744014473109,50.6227486710635,50.6227486710635,161602.726338647,0.0,1.0
2021-07-01,54.53,54.573,54.35,54.49,159947,51.3096372682731,51.3500978294786,51.1402674771804,51.2719995369192,169985.803337439,0.0,1.0
2021-07-02,54.57,54.685,54.41,54.6,46967,51.3472749996271,51.4554834772697,51.1967240742113,51.3755032981425,49914.8044374042,0.0,1.0
2021-07-06,54.1,54.58,53.521,54.58,76352,50.9050316562182,51.3566844324656,50.3602254948697,51.3566844324656,81144.1043371875,0.0,1.0
2021-07-07,54.5,54.57,53.96,53.96,95826,51.2814089697577,51.3472749996271,50.7732995964793,50.7732995964793,101840.35705961,0.0,1.0
2021-07-08,53.76,54.11,53.3,53.52,95545,50.5851109397096,50.9144410890566,50.1522770291391,50.3592845515859,101541.720569161,0.0,1.0
2021-07-09,54.62,54.66,54.29,54.34,49766,51.3943221638195,51.4319598951735,51.0838108801494,51.1308580443419,52889.4789454693,0.0,1.0
2021-07-12,54.67,54.695,54.35,54.45,147879,51.441369328012,51.4648929101082,51.1402674771804,51.2343618055652,157160.375697807,0.0,1.0
2021-07-13,54.11,54.59,54.11,54.51,51668,50.9144410890566,51.3660938653041,50.9144410890566,51.2908184025962,54910.8547633829,0.0,1.0
2021-07-14,53.98,54.405,53.85,54.28,36815,50.7921184621563,51.192019357792,50.669795835256,51.0744014473109,39125.6313020426,0.0,1.0
2021-07-15,54.05,54.215,53.59,53.64,40026,50.8579844920257,51.0132401338608,50.4251505814553,50.4721977456477,42538.1642943246,0.0,1.0
2021-07-16,53.55,54.28,53.501,54.28,55551,50.3875128501013,51.0744014473109,50.3414066291927,51.0744014473109,59037.5647007951,0.0,1.0
2021-07-19,52.47,52.9,51.97,52.69,300198,49.3712941035447,49.7758997155996,48.9008224616203,49.5783016259914,319039.420497368,0.0,1.0
2021-07-20,53.9702,54.05,52.61,52.61,91569,50.7828972179746,50.8579844920257,49.5030261632835,49.5030261632835,97316.1736438066,0.0,1.0
2021-07-21,54.51,54.6622,54.21,54.21,104132,51.2908184025962,51.4340299703979,51.0085354174415,51.0085354174415,110667.669122485,0.0,1.0
2021-07-22,54.23,54.57,54.131,54.57,102647,51.0273542831185,51.3472749996271,50.9342008980175,51.3472749996271,109089.465605345,0.0,1.0
2021-07-23,54.53,54.58,54.225,54.45,59651,51.3096372682731,51.3566844324656,51.0226495666993,51.2343618055652,63394.894276739,0.0,1.0
2021-07-26,54.49,54.6,54.25,54.41,40886,51.2719995369192,51.3755032981425,51.0461731487955,51.1967240742113,43452.1407419615,0.0,1.0
2021-07-27,54.2,54.41,53.891,54.18,46124,50.999125984603,51.1967240742113,50.7083745098938,50.9803071189261,49018.8949660577,0.0,1.0
2021-07-28,54.17,54.43,53.835,54.34,145744,50.9708976860876,51.2155429398883,50.6556816859982,51.1308580443419,154891.376028382,0.0,1.0
2021-07-29,54.61,54.8135,54.37,54.54,41530,51.384912730981,51.5763946892442,51.1590863428573,51.3190467011116,44136.5603143781,0.0,1.0
2021-07-30,54.57,54.6476,54.4001,54.43,54409,51.3472749996271,51.4202921984537,51.1874087357012,51.2155429398883,57823.888999398,0.0,1.0
2021-08-02,54.21,55.2699,54.17,54.74,82782,51.0085354174415,52.0058412039928,50.9708976860876,51.5072353578814,87977.672428241,0.0,1.0
2021-08-03,54.88,54.88,53.9,54.28,260380,51.6389674176202,51.6389674176202,50.7168429994484,51.0744014473109,276722.310971774,0.0,1.0
2021-08-04,54.07,54.7245,54.07,54.49,60737,50.8768033577027,51.4926507369817,50.8768033577027,51.2719995369192,64549.0552327085,0.0,1.0
2021-08-05,54.38,54.59,54.2213,54.24,57679,51.1684957756958,51.3660938653041,51.019168076549,51.036763715957,61299.1250270411,0.0,1.0
2021-08-06,54.6399,54.794,54.55,54.65,30170,51.4130469351681,51.5580462952092,51.3284561339501,51.422550462335,32063.5690990799,0.0,1.0
2021-08-09,54.43,54.5499,54.1739,54.51,50240,51.2155429398883,51.3283620396217,50.9745673648946,51.2908184025962,53393.2287549808,0.0,1.0
2021-08-10,54.94,55.0585,54.47,54.57,87350,51.6954240146511,51.8069257937872,51.2531806712422,51.3472749996271,92832.3752338293,0.0,1.0
2021-08-11,55.59,55.62,54.9,55.13,97989,52.3070371491528,52.3352654476683,51.6577862832972,51.8742032385824,104139.114101748,0.0,1.0
2021-08-12,55.53,55.72,55.29,55.7,58429,52.2505805521219,52.4293597760532,52.0247541639982,52.4105409103762,62096.1975104454,0.0,1.0
2021-08-13,55.305,55.58,55.26,55.58,59056,52.0388683132559,52.2976277163143,51.9965258654827,52.2976277163143,62762.5501065715,0.0,1.0
2021-08-16,55.37,55.4,54.74,55.2,60402,52.1000296267061,52.1282579252215,51.5072353578814,51.9400692684518,64193.0295234545,0.0,1.0
2021-08-17,54.789,55.04,54.3,55.04,62480,51.55334157879,51.789518343036,51.0932203129879,51.789518343036,66401.4516841402,0.0,1.0
2021-08-18,54.22,54.8611,54.2,54.53,50369,51.01794485028,51.6211835895555,50.999125984603,51.3096372682731,53530.3252221264,0.0,1.0
2021-08-19,53.81,54.14,53.48,53.75,108694,50.632158103902,50.9426693875721,50.3216468202319,50.5757015068711,115515.995348207,0.0,1.0
2021-08-20,54.03,54.165,53.75,53.85,74954,50.8391656263487,50.9661929696683,50.5757015068711,50.669795835256,79658.3612281218,0.0,1.0
2021-08-23,54.51,54.6589,54.27,54.34,78595,51.2908184025962,51.4309248575612,51.0649920144725,51.1308580443419,83527.8824442221,0.0,1.0
2021-08-24,54.76,54.955,54.64,54.64,226050,51.5260542235583,51.7095381639088,51.4131410294965,51.4131410294965,240237.646498078,0.0,1.0
2021-08-25,55.14,55.3098,54.7,54.84,87842,51.8836126714209,52.0433848410184,51.4695976265274,51.6013296862662,93355.2547829425,0.0,1.0
2021-08-26,54.87,55.17,54.7601,55.17,48657,51.6295579847817,51.9118409699363,51.5261483178867,51.9118409699363,51710.8744333421,0.0,1.0
2021-08-27,55.38,55.46,55.1,55.1,139096,52.1094390595446,52.1847145222525,51.8459749400669,51.8459749400669,147826.125535486,0.0,1.0
2021-08-30,55.32,55.535,55.2,55.5,48698,52.0529824625136,52.2552852685411,51.9400692684518,52.2223522536064,51754.4477291016,0.0,1.0
2021-08-31,55.12,55.35,54.99,55.32,257189,51.8647938057439,52.0812107610291,51.7424711788436,52.0529824625136,273331.033245716,0.0,1.0
2021-09-01,54.97,55.23,54.74,55.16,216014,51.7236523131666,51.9682975669673,51.5072353578814,51.9024315370978,229571.753906816,0.0,1.0
2021-09-02,55.54,55.59,55.2,55.2,61585,52.2599899849604,52.3070371491528,51.9400692684518,51.9400692684518,65450.278520611,0.0,1.0
2021-09-03,55.23,55.4808,55.2,55.45,36776,51.9682975669673,52.2042861425565,51.9400692684518,52.175305089414,39084.1835329056,0.0,1.0
2021-09-07,54.38,55.16,54.3485,55.16,150615,51.1684957756958,51.9024315370978,51.1388560622546,51.9024315370978,160068.096117266,0.0,1.0
2021-09-08,54.38,54.45,53.99,54.2,71708,51.1684957756958,51.2343618055652,50.8015278949948,50.999125984603,76208.6315199477,0.0,1.0
2021-09-09,54.09,54.585,53.98,54.27,57553,50.8956222233797,51.3613891488848,50.7921184621563,51.0649920144725,61165.2168498291,0.0,1.0
2021-09-10,53.84,54.49,53.83,54.37,48073,50.6603864024175,51.2719995369192,50.650976969579,51.1590863428573,51090.2206595978,0.0,1.0
2021-09-13,53.98,54.2957,53.64,54.2,63891,50.7921184621563,51.0891742568674,50.4721977456477,50.999125984603,67901.0107162517,0.0,1.0
2021-09-14,53.29,54.2,53.1994,54.2,70519,50.1428675963007,50.999125984603,50.057618134784,50.999125984603,74945.0059429239,0.0,1.0
2021-09-15,53.83,53.96,53.2702,53.31,59516,50.650976969579,50.7732995964793,50.1242369192805,50.1616864619776,63251.4212297262,0.0,1.0
2021-09-16,53.5,53.91,53.4212,53.89,65521,50.3404656859089,50.7262524322869,50.2663193551416,50.7074335666099,69633.3149135172,0.0,1.0
2021-09-17,52.86,53.3,52.8,53.3,115788,49.8850491365261,50.3002860192365,49.8284259252474,50.3002860192365,122693.147264407,0.156,1.0
2021-09-20,52.21,52.3083,51.64,51.94,151359,49.2716310143403,49.3643987088185,48.7337105071927,49.0168265635862,160385.463750937,0.0,1.0
2021-09-21,52.03,52.5,51.78,52.5,110997,49.1017613805042,49.5453098688539,48.8658313335097,49.5453098688539,117616.430605136,0.0,1.0
2021-09-22,52.5,52.855,52.19,52.19,59277,49.5453098688539,49.8803305355862,49.2527566105807,49.2527566105807,62812.0503885747,0.0,1.0
2021-09-23,53.325,53.5901,52.75,52.75,62911,50.3238790239359,50.574059245769,49.7812399158485,49.7812399158485,66662.7680549897,0.0,1.0
2021-09-24,53.39,53.5,53.17,53.17,34677,50.3852208361545,50.4890300568321,50.1776023947993,50.1776023947993,36745.0017936907,0.0,1.0
2021-09-27,53.56,53.95,53.43,53.43,112228,50.5456532681108,50.9137041414223,50.4229696436736,50.4229696436736,118920.842671002,0.0,1.0
2021-09-28,52.85,53.5056,52.7614,53.41,69643,49.8756119346463,50.4943148898848,49.7919983259914,50.4040952399141,73796.2384265652,0.0,1.0
2021-09-29,52.89,53.13,52.86,53.07,48277,49.9133607421654,50.1398535872802,49.8850491365261,50.0832303760015,51156.0530493989,0.0,1.0
2021-09-30,51.89,53.05,51.89,53.05,61593,48.9696405541873,50.0643559722419,48.9696405541873,50.0643559722419,65266.167646532,0.0,1.0
2021-10-01,52.65,52.9,51.78,52.2,43624,49.6868678970507,49.9227979440452,48.8658313335097,49.2621938124605,46225.5661749275,0.0,1.0
2021-10-04,52.28,52.76,52.0,52.57,65518,49.3376914274988,49.7906771177283,49.0734497748649,49.6113702820124,69425.2394243742,0.0,1.0
2021-10-05,52.81,53.06,52.21,52.41,175224,49.8378631271272,50.0737931741217,49.2716310143403,49.4603750519359,185673.679796339,0.0,1.0
2021-10-06,53.02,53.04,52.08,52.28,138029,50.0360443666026,50.0549187703622,49.1489473899031,49.3376914274988,146260.514248099,0.0,1.0
2021-10-07,53.55,53.8696,53.43,53.43,93895,50.536216066231,50.8378290383089,50.4229696436736,50.4229696436736,99494.5336510826,0.0,1.0
2021-10-08,53.49,53.6481,53.3437,53.57,54319,50.4795928549523,50.6287950166717,50.3415265914511,50.5550904699906,57558.3744969717,0.0,1.0
2021-10-11,53.08,53.77,53.07,53.4,72892,50.0926675778813,50.7438345075862,50.0832303760015,50.3946580380343,77238.996186109,0.0,1.0
2021-10-12,53.0,53.335,52.8722,53.14,63084,50.017169962843,50.3333162258157,49.8965625228194,50.14929078916,66846.0851040513,0.0,1.0
2021-10-13,53.14,53.29,52.61,53.09,60884,50.14929078916,50.2908488173567,49.6491190895315,50.1021047797611,64514.885636216,0.0,1.0
2021-10-14,54.1,54.1294,53.545,53.59,44303,51.055262169619,51.0830075431456,50.5314974652911,50.5739648737502,46945.0591015913,0.0,1.0
2021-10-15,54.55,54.8529,54.448,54.5,59400,51.4799362542092,51.7657890991478,51.3836767950354,51.4327502448103,62942.3856315491,0.0,1.0
2021-10-18,54.69,54.69,54.1521,54.3,162138,51.6120570805261,51.6120570805261,51.1044299914127,51.2440062072147,171807.281507207,0.0,1.0
2021-10-19,54.98,55.02,54.68,54.95,45927,51.8857359350398,51.9234847425589,51.6026198786464,51.8574243294005,48665.9081633023,0.0,1.0
2021-10-20,55.2542,55.35,54.88,54.96,41016,52.1445040105834,52.2349124045917,51.791363916242,51.8668615312803,43462.0351694212,0.0,1.0
2021-10-21,55.44,55.48,55.08,55.26,38187,52.3198472215098,52.3575960290289,51.9801079538376,52.1499775876737,40464.3245810095,0.0,1.0
2021-10-22,55.58,55.825,55.47,55.53,171139,52.4519680478267,52.6831794938814,52.3481588271491,52.4047820384278,181345.066239018,0.0,1.0
2021-10-25,55.83,56.03,55.44,55.64,55856,52.6878980948213,52.8766421324169,52.3198472215098,52.5085912591054,59187.035216091,0.0,1.0
2021-10-26,55.48,55.93,55.48,55.89,44842,52.3575960290289,52.7822701136191,52.3575960290289,52.7445213060999,47516.2029712108,0.0,1.0
2021-10-27,54.68,55.61,54.68,55.61,55106,51.6026198786464,52.4802796534661,51.6026198786464,52.4802796534661,58392.3081247835,0.0,1.0
2021-10-28,55.51,55.51,54.81,54.81,117688,52.3859076346682,52.3859076346682,51.7253035030835,51.7253035030835,124706.45589572,0.0,1.0
2021-10-29,55.53,55.7116,55.41,55.41,53643,52.4047820384278,52.5761616245646,52.2915356158704,52.2915356158704,56842.0604786732,0.0,1.0
2021-11-01,55.92,55.96,55.59,55.73,59623,52.7728329117393,52.8105817192584,52.4614052497065,52.5935260760234,63178.6844866978,0.0,1.0
2021-11-02,56.12,56.2,55.8,56.0,70966,52.9615769493349,53.0370745643732,52.6595864891819,52.8483305267775,75198.1370156316,0.0,1.0
2021-11-03,56.13,56.16,55.6288,55.94,99029,52.9710141512147,52.999325756854,52.498021593,52.7917073154989,104934.705500112,0.0,1.0
2021-11-04,56.37,56.54,56.21,56.21,34403,53.1975069963295,53.3579394282858,53.046511766253,53.046511766253,36454.661496333,0.0,1.0
2021-11-05,56.96,57.28,56.72,56.88,54705,53.7543019072366,54.0562923673896,53.5278090621218,53.6788042921983,57967.3940399645,0.0,1.0
2021-11-08,57.22,57.57,57.03,57.43,101791,53.9996691561109,54.3299712219033,53.8203623203951,54.1978503955863,107861.420468367,0.0,1.0
2021-11-09,57.31,57.415,57.05,57.29,72931,54.084603973029,54.1836945927667,53.8392367241546,54.0657295692694,77280.3219948569,0.0,1.0
2021-11-10,56.95,57.3663,56.765,57.18,60224,53.7448647053568,54.1377354196121,53.5702764705809,53.9619203485918,63815.5257958655,0.0,1.0
2021-11-11,56.86,57.14,56.81,57.14,39698,53.6599298884388,53.9241715410727,53.6127438790399,53.9241715410727,42065.4347609635,0.0,1.0
2021-11-12,57.33,57.4,56.91,57.02,93725,54.1034783767885,54.169538789947,53.7071158978377,53.8109251185153,99314.3955103862,0.0,1.0
2021-11-15,57.31,57.61,57.255,57.61,53307,54.084603973029,54.3677200294224,54.0326993626902,54.3677200294224,56486.0227417674,0.0,1.0
2021-11-16,57.46,57.77,57.31,57.42,56674,54.2261620012257,54.5187152594989,54.084603973029,54.1884131937066,60053.817563677,0.0,1.0
2021-11-17,57.17,57.465,56.95,57.42,55175,53.952483146712,54.2308806021656,53.7448647053568,54.1884131937066,58465.4230171839,0.0,1.0
2021-11-18,56.99,57.32,56.67,57.32,42550,53.7826135128759,54.0940411749087,53.4806230527229,54.0940411749087,45087.5169801753,0.0,1.0
2021-11-19,56.77,57.05,56.7011,56.9,74406,53.5749950715207,53.8392367241546,53.509972750569,53.6976786959579,78843.2852744284,0.0,1.0
2021-11-22,56.86,57.375,56.8237,57.0,97990,53.6599298884388,54.1459457852475,53.6256728456152,53.7920507147557,103833.743569621,0.0,1.0
2021-11-23,56.94,57.11,56.62,56.95,36038,53.735427503477,53.8958599354333,53.433437043324,53.7448647053568,38187.1665553833,0.0,1.0
2021-11-24,56.8673,56.97,56.66,56.87,97046,53.666819045811,53.7637391091164,53.4711858508431,53.6693670903186,102833.447070696,0.0,1.0
2021-11-26,55.31,55.62,54.905,55.59,69689,52.1971635970726,52.4897168553458,51.8149569209414,52.4614052497065,73844.9816881654,0.0,1.0
2021-11-29,55.42,55.98,55.06,55.98,52707,52.3009728177502,52.829456123018,51.9612335500781,52.829456123018,55850.2410687215,0.0,1.0
2021-11-30,53.77,55.03,53.77,54.95,271321,50.7438345075862,51.9329219444387,50.7438345075862,51.8574243294005,287501.532187501,0.0,1.0
2021-12-01,53.1,54.9287,53.08,54.76,65873,50.1115419816409,51.8373230893965,50.0926675778813,51.6781174936846,69801.4102475931,0.0,1.0
2021-12-02,54.63,54.785,53.3212,53.37,94517,51.5554338692475,51.7017104983841,50.3202928872216,50.366346432395,100153.627318807,0.0,1.0
2021-12-03,54.43,54.835,53.86,54.78,65312,51.3666898316518,51.748896507783,50.8287693245043,51.6969918974442,69206.9543832952,0.0,1.0
2021-12-06,55.34,55.6368,54.65,54.82,272398,52.225475202712,52.5055713545039,51.574308273007,51.7347407049633,288642.760290618,0.0,1.0
2021-12-07,55.9398,56.4497,55.79,55.79,163830,52.7915185714613,53.2727214953113,52.6501492873021,52.6501492873021,173600.185825197,0.0,1.0
2021-12-08,56.15,56.21,55.868,56.05,125197,52.9898885549743,53.046511766253,52.7237594619644,52.8955165361765,132663.26353389,0.0,1.0
2021-12-09,55.79,56.09,55.7514,55.87,103994,52.6501492873021,52.9332653436956,52.6137216880462,52.7256469023404,110195.798844568,0.0,1.0
2021-12-10,55.89,56.09,55.685,56.09,105089,52.7445213060999,52.9332653436956,52.5510586675644,52.9332653436956,111356.100397877,0.0,1.0
2021-12-13,55.31,55.86,55.25,55.86,96126,52.1971635970726,52.7162097004606,52.1405403857939,52.7162097004606,101858.581838692,0.0,1.0
2021-12-14,54.77,55.49,54.5792,55.06,140696,51.6875546955644,52.3670332309087,51.5074928836982,51.9612335500781,149086.563784788,0.0,1.0
2021-12-15,55.3,55.3687,54.48,54.86,78675,52.1877263951928,52.2525599721069,51.4138758410507,51.7724895124824,83366.8718781503,0.0,1.0
2021-12-16,55.15,55.8499,54.945,55.7,112327,52.0461683669961,52.706678126562,51.8527057284606,52.5652144703841,119025.746647054,0.0,1.0
2021-12-17,54.23,55.035,54.17,54.89,51088,51.3223349828168,52.0841730735631,51.2655520195314,51.9469475789566,53982.3887772758,0.153,1.0
2021-12-20,53.24,53.69,52.77,53.46,131576,50.3854160886072,50.8112883132479,49.940616209538,50.5936202873205,139030.433482596,0.0,1.0
2021-12-21,54.47,54.51,53.73,53.73,149553,51.5494668359586,51.5873221448155,50.8491436221049,50.8491436221049,158025.919762134,0.0,1.0
2021-12-22,54.71,54.71,54.4,54.4,56071,51.7765986891003,51.7765986891003,51.4832200454589,51.4832200454589,59247.7004605902,0.0,1.0
2021-12-23,55.35,55.5,54.95,54.95,42580,52.3822836308116,52.5242410390252,52.003730542242,52.003730542242,44992.3683474867,0.0,1.0
2021-12-27,55.96,55.96,55.35,55.47,36037,52.9595770908802,52.9595770908802,52.3822836308116,52.4958495573824,38078.6749210516,0.0,1.0
2021-12-28,56.09,56.282,55.96,55.96,52283,53.0826068446653,53.2643123271786,52.9595770908802,52.9595770908802,55245.0914587047,0.0,1.0
2021-12-29,56.2,56.31,56.0,56.1,65498,53.1867089440219,53.2908110433785,52.9974323997371,53.0920706718795,69208.7868018714,0.0,1.0
2021-12-30,56.0011,56.475,55.97,56.24,38871,53.0088836306663,53.4574624970203,52.9794453467592,53.2350188726413,41065.1688737071,0.011,1.0
2021-12-31,56.2,56.44,55.8554,55.88,42618,53.1971561280662,53.424332595517,52.8709685835514,52.8942541714651,45023.6774731715,0.0,1.0
2022-01-03,55.88,56.53,55.5679,56.32,194417,52.8942541714651,53.5095237708111,52.5988301069176,53.3107443617916,205391.344110507,0.0,1.0
2022-01-04,56.85,56.96,56.16,56.16,158519,53.8124257274122,53.9165482749938,53.1592933834911,53.1592933834911,167466.993509073,0.0,1.0
2022-01-05,56.08,57.18,56.05,56.96,165330,53.0835678943408,54.124793370157,53.0551708359094,53.9165482749938,174662.457098865,0.0,1.0
2022-01-06,56.23,56.45,56.0,56.14,79381,53.2255531864976,53.4337982816608,53.0078424051905,53.1403620112035,83861.8551198513,0.0,1.0
2022-01-07,55.97,56.42,55.93,56.28,87338,52.9794453467592,53.4054012232295,52.941582602184,53.2728816172165,92268.0074886632,0.0,1.0
2022-01-10,55.41,55.78,54.8863,55.68,102962,52.4493669227073,52.7995973100273,51.9536489393573,52.7049404485894,108773.942465453,0.0,1.0
2022-01-11,55.79,55.8393,54.93,55.52,100225,52.8090629961711,52.8557288288599,51.9950139878056,52.5534894702889,105882.445791652,0.0,1.0
2022-01-12,55.89,56.23,55.72,56.08,68640,52.9037198576089,53.2255531864976,52.7428031931646,53.0835678943408,72514.5530470339,0.0,1.0
2022-01-13,55.91,56.48,55.775,56.14,118564,52.9226512298965,53.4621953400922,52.7948644669554,53.1403620112035,125256.635598318,0.0,1.0
2022-01-14,55.59,55.63,55.015,55.47,222752,52.6197492732954,52.6576120178705,52.0754723200278,52.50616103957,235325.782638882,0.0,1.0
2022-01-18,54.8,55.11,54.605,55.11,88040,51.8719600679364,52.1653963383937,51.6873791881327,52.1653963383937,93009.6335993716,0.0,1.0
2022-01-19,54.12,55.03,54.12,54.95,70221,51.2282934101591,52.0896708492435,51.2282934101591,52.0139453600932,74184.7964673043,0.0,1.0
2022-01-20,53.44,54.93,53.38,54.34,220090,50.5846267523818,51.9950139878056,50.5278326355191,51.4365385053224,232513.519523917,0.0,1.0
2022-01-21,52.82,53.89,52.73,53.28,173623,49.9977542114672,51.0105826288521,49.9125630361731,50.4331757740813,183423.575811264,0.0,1.0
2022-01-24,53.28,53.29,51.25,52.1,499820,50.4331757740813,50.4426414602251,48.5116414868931,49.3162248091148,528033.565034505,0.0,1.0
2022-01-25,52.51,53.03,51.47,52.47,153841,49.7043179410099,50.1965336204867,48.7198865820564,49.6664551964348,162524.932332587,0.0,1.0
2022-01-26,51.99,53.5281,51.53,53.0,123335,49.2121022615331,50.6680194473086,48.7766806989191,50.1681365620553,130296.946387761,0.0,1.0
2022-01-27,51.4,52.82,51.1,52.4,114949,48.6536267790499,49.9977542114672,48.3696561947364,49.6001953934283,121437.578062405,0.0,1.0
2022-01-28,51.84,51.89,50.43,51.29,169759,49.0701169693764,49.1174454000953,47.7354552231028,48.5495042314682,179341.462860015,0.0,1.0
2022-01-31,52.59,52.64,51.57,51.63,97582,49.7800434301602,49.8273718608791,48.8145434434942,48.8713375603569,103090.255178258,0.0,1.0
2022-02-01,53.35,53.45,52.525,52.93,243686,50.4994355770878,50.5940924385256,49.7185164702256,50.1018767590488,257441.453581286,0.0,1.0
2022-02-02,53.6,53.66,52.94,53.38,74052,50.7360777306824,50.7928718475451,50.1113424451926,50.5278326355191,78232.0466526653,0.0,1.0
2022-02-03,52.63,53.35,52.58,53.04,57153,49.8179061747353,50.4994355770878,49.7705777440164,50.2059993066305,60379.1411756575,0.0,1.0
2022-02-04,52.18,52.62,51.72,52.43,64725,49.391950298265,49.8084404885915,48.956528735651,49.6285924518596,68378.5612757761,0.0,1.0
2022-02-07,52.19,52.62,52.1,52.23,128868,49.4014159844088,49.8084404885915,49.3162248091148,49.4392787289839,136142.270134982,0.0,1.0
2022-02-08,52.86,52.93,52.21,52.23,297623,50.0356169560423,50.1018767590488,49.4203473566964,49.4392787289839,314423.059754041,0.0,1.0
2022-02-09,53.64,53.7,53.33,53.33,77157,50.7739404752575,50.8307345921202,50.4805042048002,50.4805042048002,81512.3159884906,0.0,1.0
2022-02-10,52.72,53.81,52.45,53.17,79214,49.9030973500294,50.9348571397018,49.6475238241472,50.3290532264996,83685.428395509,0.0,1.0
2022-02-11,51.83,52.9017,51.59,52.71,55414,49.0606512832326,50.0750888672619,48.8334748157818,49.8936316638856,58541.9790581051,0.0,1.0
2022-02-14,51.74,52.05,51.311,51.9,185273,48.9754601079385,49.2688963783958,48.5693821723702,49.1269110862391,195731.188617178,0.0,1.0
2022-02-15,52.59,52.755,52.2,52.2,220393,49.7800434301602,49.9362272515326,49.4108816705526,49.4108816705526,232833.623101616,0.0,1.0
2022-02-16,52.88,52.98,52.35,52.53,41080,50.0545483283299,50.1492051897677,49.5528669627094,49.7232493132975,43398.8612933006,0.0,1.0
2022-02-17,51.9,52.57,51.83,52.52,148482,49.1269110862391,49.7611120578726,49.0606512832326,49.7137836271537,156863.430441866,0.0,1.0
2022-02-18,51.48,52.18,51.3103,51.79,64818,48.7293522682001,49.391950298265,48.5687195743401,49.0227885386575,68476.8108887332,0.0,1.0
2022-02-22,50.87,51.66,50.58,51.29,471509,48.1519454134293,48.8997346187883,47.8774405152596,48.5495042314682,498124.481244958,0.0,1.0
2022-02-23,49.86,51.09,49.75,51.08,127840,47.1959111129071,48.3601905085926,47.0917885653255,48.3507248224488,135056.242155198,0.0,1.0
2022-02-24,50.66,50.81,48.7,48.87,247865,47.9531660044099,48.0951512965666,46.0978915202282,46.2588081846725,261856.347479648,0.0,1.0
2022-02-25,51.93,52.0,50.755,50.82,109918,49.1553081446704,49.2215679476769,48.0430900227758,48.1046169827104,116122.590935663,0.0,1.0
2022-02-28,52.36,52.445,51.4,51.4,81458,49.5623326488531,49.6427909810753,48.6536267790499,48.6536267790499,86056.0964758929,0.0,1.0
2022-03-01,51.49,52.39,51.27,52.2,109396,48.7388179543439,49.5907297072845,48.5305728591807,49.4108816705526,115571.125366161,0.0,1.0
2022-03-02,52.67,52.9,51.77,51.81,145474,49.8557689193104,50.0734797006175,49.0038571663699,49.041719910945,153685.636508803,0.0,1.0
2022-03-03,52.62,53.1777,52.39,52.99,157904,49.8084404885915,50.3363418048304,49.5907297072845,50.1586708759115,166817.278326615,0.0,1.0
2022-03-04,52.34,52.4203,51.69,52.17,50790,49.5434012765656,49.6194107363002,48.9281316772196,49.3824846121212,53656.9660439809,0.0,1.0
2022-03-07,50.98,52.525,50.955,52.29,91883,48.2560679610109,49.7185164702256,48.2324037456515,49.4960728458467,97069.5611541465,0.0,1.0
2022-03-08,50.82,52.057,50.79,51.02,138337,48.1046169827104,49.2755223586965,48.0762199242791,48.2939307055861,146145.771049935,0.0,1.0
2022-03-09,51.84,52.1697,51.62,51.78,54411,49.0701169693764,49.3822006415369,48.8618718742131,49.0133228525137,57482.3622646002,0.0,1.0
2022-03-10,51.79,51.81,51.09,51.09,53247,49.0227885386575,49.041719910945,48.3601905085926,48.3601905085926,56252.6574314599,0.0,1.0
2022-03-11,51.44,52.39,51.4,52.19,50415,48.691489523625,49.5907297072845,48.6536267790499,49.4014159844088,53260.7982497991,0.0,1.0
2022-03-14,51.43,51.9917,51.1,51.61,67971,48.6820238374812,49.2137114281776,48.3696561947364,48.8524061880693,71807.7897022136,0.0,1.0
2022-03-15,52.16,52.26,51.57,51.75,53882,49.3730189259775,49.4676757874153,48.8145434434942,48.9849257940823,56923.5015629411,0.0,1.0
2022-03-16,53.05,53.06,52.0,52.57,69066,50.2154649927742,50.224930678918,49.2215679476769,49.7611120578726,72964.5996612244,0.0,1.0
2022-03-17,53.77,53.77,52.82,52.82,61341,50.8969943951267,50.8969943951267,49.9977542114672,49.9977542114672,64803.5431010796,0.0,1.0
2022-03-18,53.89,53.91,53.15,53.44,49116,51.170552724682,51.1895434660903,50.4678952925747,50.7432610429951,51726.2585425092,0.169,1.0
2022-03-21,53.87,54.0937,53.585,53.7,51589,51.1515619832737,51.3639734259256,50.8809439182054,50.9901406813031,54330.6855596854,0.0,1.0
2022-03-22,54.17,54.335,53.95,54.08,54071,51.4364231043983,51.5930967210169,51.227524948907,51.350964768061,56944.5908797951,0.0,1.0
2022-03-23,53.59,54.06,53.58,54.06,53677,50.8856916035574,51.3319740266527,50.8761962328533,51.3319740266527,56529.6518402612,0.0,1.0
2022-03-24,53.96,53.97,53.6385,53.97,40790,51.2370203196111,51.2465156903153,50.9317441514726,51.2465156903153,42957.7751842363,0.0,1.0
2022-03-25,54.17,54.205,53.76,54.14,52333,51.4364231043983,51.4696569018629,51.047112905528,51.4079369922859,55114.225268856,0.0,1.0
2022-03-28,54.18,54.19,53.7001,54.17,180724,51.4459184751025,51.4554138458066,50.9902356350102,51.4364231043983,190328.535484087,0.0,1.0
2022-03-29,54.85,54.94,54.39,54.45,159026,52.0821083122808,52.1675666486181,51.6453212598897,51.7022934841146,167477.40025615,0.0,1.0
2022-03-30,54.6,55.0,54.4403,54.83,67581,51.8447240446769,52.2245388728431,51.6930829745316,52.0631175708724,71172.5767277733,0.0,1.0
2022-03-31,53.81,54.77,53.785,54.51,68288,51.0945897590488,52.0061453466475,51.0708513322884,51.7592657083395,71917.1500804395,0.0,1.0
2022-04-01,53.49,54.0123,53.095,53.95,37342,50.7907378965159,51.2866811083938,50.4156707537019,51.227524948907,39326.5320159292,0.0,1.0
2022-04-04,53.46,53.54,52.92,53.54,74779,50.7622517844035,50.8382147500367,50.2495017663792,50.8382147500367,78753.1127850454,0.0,1.0
2022-04-05,52.59,53.62,52.495,53.31,94302,49.9361545331421,50.9141777156699,49.8459485114527,50.6198212238412,99313.658137383,0.0,1.0
2022-04-06,52.05,52.2,51.6711,52.17,167343,49.4234045151178,49.5658350756801,49.0636249191375,49.5373489635677,176236.405311489,0.0,1.0
2022-04-07,52.1687,52.34,51.41,51.98,55770,49.5361145653761,49.6987702655383,48.815700790052,49.3569369201888,58733.8838446889,0.0,1.0
2022-04-08,51.79,52.34,51.74,52.11,78832,49.1765248768099,49.6987702655383,49.1290480232891,49.4803767393428,83021.5085394388,0.0,1.0
2022-04-11,51.63,52.23,51.56,51.56,86310,49.0245989455434,49.5943211877926,48.9581313506143,48.9581313506143,90896.9251324205,0.0,1.0
2022-04-12,51.54,52.38,51.35,51.8,280495,48.939140609206,49.7367517483549,48.7587285658271,49.186020247514,295401.842370737,0.0,1.0
2022-04-13,52.05,52.1,51.49,51.68,128182,49.4234045151178,49.4708813686386,48.8916637556853,49.0720757990642,134994.20295822,0.0,1.0
2022-04-14,51.88,52.27,51.88,52.11,36000,49.2619832131472,49.6323026706092,49.2619832131472,49.4803767393428,37913.2117340649,0.0,1.0
2022-04-18,51.66,52.0603,51.44,51.84,53701,49.0530850576559,49.4331847469431,48.8441869021645,49.2240017303306,56554.9273147504,0.0,1.0
2022-04-19,52.7,52.7899,51.74,51.74,49636,50.0406036108878,50.1259669935181,49.1290480232891,49.1290480232891,52273.8938231123,0.0,1.0
2022-04-20,53.03,53.3799,52.95,52.99,45438,50.3539508441249,50.6861938650632,50.2779878784916,50.3159693613082,47852.7920770122,0.0,1.0
2022-04-21,52.36,53.57,52.22,53.57,72482,49.7177610069466,50.8667008621491,49.5848258170884,50.8667008621491,76334.039247458,0.0,1.0
2022-04-22,51.08,52.154,51.05,52.15,51752,48.502353556815,49.522156370441,48.4738674447025,49.5183582221594,54502.348157259,0.0,1.0
2022-04-25,51.15,51.185,49.9501,50.84,94764,48.568821151744,48.6020549492086,47.4294716209527,48.2744646599153,99800.2110213035,0.0,1.0
2022-04-26,49.98,50.83,49.96,50.78,47866,47.4578627793581,48.2649692892111,47.4388720379498,48.2174924356904,50409.8275795208,0.0,1.0
2022-04-27,50.09,50.51,49.66,49.95,53722,47.5623118571038,47.9611174266782,47.1540109168252,47.4293766672456,56577.0433549287,0.0,1.0
2022-04-28,50.72,50.9,49.6163,50.35,48444,48.1605202114655,48.3314368841402,47.1125161468481,47.8091914954118,51018.5452568066,0.0,1.0
2022-04-29,49.37,50.9,49.3106,50.53,44929,46.8786451664048,48.3314368841402,46.8222426644221,47.9801081680865,47316.7413888833,0.0,1.0
2022-05-02,49.53,49.91,48.53,49.36,81613,47.0305710976712,47.391395184429,46.0810340272559,46.8691497957006,85950.3041458955,0.0,1.0
2022-05-03,49.82,50.03,49.41,49.52,55215,47.3059368480917,47.5053396328789,46.9166266492214,47.0210757269671,58149.3884971219,0.0,1.0
2022-05-04,51.21,51.29,49.68,49.84,65408,48.625793375969,48.7017563416022,47.1730016582335,47.3249275895,68884.0931417142,0.0,1.0
2022-05-05,49.79,50.83,49.4,50.82,67059,47.2774507359792,48.2649692892111,46.9071312785172,48.255473918507,70622.8351576293,0.0,1.0
2022-05-06,49.32,49.5307,48.595,49.44,62115,46.831168312884,47.0312357736205,46.1427539368329,46.9451127613338,65416.0874128177,0.0,1.0
2022-05-09,48.04,48.93,47.86,48.67,147009,45.6157608627524,46.460848855422,45.4448441900776,46.213969217114,154821.759550365,0.0,1.0
2022-05-10,47.7,48.7421,47.1524,48.59,73834,45.2929182588112,46.282430839891,44.7729517590517,46.1380062514808,77757.8909770262,0.0,1.0
2022-05-11,47.1,48.3724,47.07,47.62,94893,44.723196016562,45.9313869849584,44.6947099044495,45.2169552931779,99936.0666966837,0.0,1.0
2022-05-12,47.33,47.46,46.45,46.86,206381,44.9415895427575,45.0650293619115,44.105996920792,44.4953071196623,217349.070858001,0.0,1.0
2022-05-13,48.05,48.35,47.6367,47.78,80465,45.6252562334565,45.9101173545811,45.2328125622539,45.3688812244444,84741.293949487,0.0,1.0
2022-05-16,47.93,48.31,47.57,47.98,70190,45.5113117850067,45.8721358717645,45.1694784396572,45.5587886385275,73920.2314337226,0.0,1.0
2022-05-17,49.04,49.11,48.3677,48.7,175518,46.5652979331677,46.6317655280968,45.9269241607275,46.2424553292265,184845.863809433,0.0,1.0
2022-05-18,47.24,48.687,47.1,48.62,50097,44.8561312064201,46.2301113473111,44.723196016562,46.1664923635933,52759.3935622624,0.0,1.0
2022-05-19,46.98,47.55,46.5,46.72,102929,44.6092515681121,45.1504876982489,44.1534737743128,44.3623719298041,108399.138071543,0.0,1.0
2022-05-20,46.51,47.23,45.62,47.16,97819,44.1629691450169,44.846635835716,43.3178811523473,44.7801682407869,103017.568294847,0.0,1.0
2022-05-23,47.24,47.36,46.71,46.91,55522,44.8561312064201,44.97007565487,44.3528765591,44.542783973183,58472.7039416319,0.0,1.0
2022-05-24,47.09,47.216,46.17,46.95,334816,44.7137006458578,44.8333423167301,43.8401265410757,44.5807654559997,352609.71944313,0.0,1.0
2022-05-25,47.45,47.64,46.955,47.05,56013,45.0555339912073,45.2359460345862,44.5855131413517,44.6757191630412,58989.7980238938,0.0,1.0
2022-05-26,48.4294,48.63,47.8,47.8,60677,45.9855105979721,46.1759877342974,45.3878719658527,45.3878719658527,63901.6652329959,0.0,1.0
2022-05-27,49.45,49.45,48.69,48.69,63229,46.954608132038,46.954608132038,46.2329599585223,46.2329599585223,66589.290687033,0.0,1.0
2022-05-31,49.08,49.33,48.665,49.12,55338,46.6032794159843,46.8406636835881,46.209221531762,46.6412608988009,58278.9253038801,0.0,1.0
2022-06-01,48.79,49.29,48.3283,49.29,189450,46.3279136655639,46.8026822007715,45.8895124001531,46.8026822007715,199518.276750516,0.0,1.0
2022-06-02,49.84,49.88,48.8816,49.04,43764,47.3249275895,47.3629090723166,46.4148912612139,46.5652979331677,46089.8277313782,0.0,1.0
2022-06-03,49.66,49.725,49.38,49.39,39570,47.1540109168252,47.2157308264022,46.8881405371089,46.8976359078131,41672.9385643596,0.0,1.0
2022-06-06,49.93,50.22,49.8401,50.08,48515,47.4103859258373,47.6857516762578,47.325022543207,47.5528164863996,51093.3185355044,0.0,1.0
2022-06-07,50.53,50.56,49.3349,49.53,34773,47.9801081680865,48.008594280199,46.8453164152332,47.0305710976712,36621.0031007955,0.0,1.0
2022-06-08,49.63,50.29,49.5,50.2,33196,47.1255248047127,47.7522192711869,47.0020849855588,47.6667609348495,34960.1937978894,0.0,1.0
2022-06-09,48.73,49.53,48.705,49.38,21579,46.2709414413389,47.0305710976712,46.2472030145786,46.8881405371089,22725.8110002607,0.0,1.0
2022-06-10,47.24,47.95,47.22,47.95,64559,44.8561312064201,45.530302526415,44.8371404650118,45.530302526415,67989.9732316526,0.0,1.0
2022-06-13,45.64,46.2488,45.43,46.13,196067,43.3368718937556,43.9149500622244,43.1374691089684,43.8021450582591,206486.935696191,0.0,1.0
2022-06-14,45.4984,46.12,45.1568,45.87,380292,43.2024174445848,43.7926496875549,42.8780555813309,43.5552654199511,400502.531021416,0.0,1.0
2022-06-15,46.0,46.38,45.3,45.96,62991,43.6787052391051,44.0395293258629,43.0140292898144,43.6407237562885,66338.64223168,0.0,1.0
2022-06-16,44.24,45.09,44.03,45.09,128267,42.0075199951741,42.8146265050272,41.8081172103869,42.8146265050272,135083.720263703,0.0,1.0
2022-06-17,44.06,44.41,43.58,44.12,101779,42.0189144400191,42.3527006418803,41.561150506038,42.0761349317667,106722.955596612,0.192,1.0
2022-06-21,44.78,45.0075,44.4,44.66,45813,42.7055603409908,42.9225213722006,42.3431638932557,42.5911193574955,48038.3847822006,0.0,1.0
2022-06-22,44.6,44.95,44.12,44.12,287124,42.5338988657479,42.8676850676091,42.0761349317667,42.0761349317667,301071.163036792,0.0,1.0
2022-06-23,44.5,44.75,43.95,44.74,72526,42.4385313795018,42.676950095117,41.9140102051484,42.6674133464924,76048.9794319053,0.0,1.0
2022-06-24,46.03,46.05,44.84,44.84,43344,43.8976539190667,43.9167274163159,42.7627808327385,42.7627808327385,45449.4521205706,0.0,1.0
2022-06-27,46.03,46.32,45.87,46.19,29484,43.8976539190667,44.1742196291803,43.745065941073,44.0502418970604,30916.197082016,0.0,1.0
2022-06-28,45.4,46.7,45.38,46.29,361799,43.2968387557165,44.5366160769154,43.2777652584672,44.1456093833065,379373.531002452,0.0,1.0
2022-06-29,45.08,45.42,44.71,45.42,36290,42.991662799729,43.3159122529657,42.6388031006186,43.3159122529657,38052.8012517421,0.0,1.0
2022-06-30,45.2,45.44,44.31,44.62,34210,43.1061037832243,43.3349857502149,42.2573331556343,42.5529723629971,35871.7644205593,0.0,1.0
2022-07-01,45.64,45.7841,44.87,45.13,40950,43.525720722707,43.6631452703876,42.7913910786123,43.0393465428521,42939.1626139112,0.0,1.0
2022-07-05,45.11,45.14,44.2937,45.01,30083,43.0202730456029,43.0488832914767,42.2417882553762,42.9249055593568,31544.2937463807,0.0,1.0
2022-07-06,45.29,45.54,44.71,45.13,119628,43.1919345208458,43.430353236461,42.6388031006186,43.0393465428521,125438.977904199,0.0,1.0
2022-07-07,45.95,46.06,45.56,45.56,45211,43.8213599300699,43.9262641649405,43.4494267337102,43.4494267337102,47407.142391637,0.0,1.0
2022-07-08,45.76,46.0,45.48,45.88,27707,43.6401617062023,43.8690436731929,43.3731327447133,43.7546026896976,29052.8785969142,0.0,1.0
2022-07-11,45.36,45.6,45.29,45.5,47981,43.258691761218,43.4875737282086,43.1919345208458,43.3922062419625,50311.6962485488,0.0,1.0
2022-07-12,45.19,45.73,45.0314,45.22,36182,43.0965670345997,43.6115514603285,42.9453142014134,43.1251772804735,37939.5551085845,0.0,1.0
2022-07-13,44.72,45.01,44.35,44.59,253779,42.6483398492432,42.9249055593568,42.2954801501327,42.5243621171233,266106.416336893,0.0,1.0
2022-07-14,44.4,44.45,43.81,44.01,62684,42.3431638932557,42.3908476363788,41.7804957244039,41.9712306968961,65728.9003489722,0.0,1.0
2022-07-15,45.09,45.14,44.66,44.83,25428,43.0011995483536,43.0488832914767,42.5911193574955,42.7532440841139,26663.1752612096,0.0,1.0
2022-07-18,44.9,45.67,44.7699,45.55,33882,42.8200013244861,43.5543309685809,42.69592822488,43.4398899850856,35527.8316894881,0.0,1.0
2022-07-19,46.52,46.59,45.22,45.22,70121,44.3649546016725,44.4317118420447,43.1251772804735,43.1251772804735,73527.1555958501,0.0,1.0
2022-07-20,46.97,47.1,46.439,46.47,45215,44.7941082897798,44.9180860218997,44.2877069378131,44.3172708585494,47411.3366932355,0.0,1.0
2022-07-21,47.34,47.37,46.72,46.93,40143,45.1469679888903,45.1755782347641,44.5556895741646,44.7559612952814,42092.9622664282,0.0,1.0
2022-07-22,47.135,47.6033,46.915,47.43,43602,44.9514646420858,45.3980705801762,44.7416561723444,45.2327987265117,45719.9845736692,0.0,1.0
2022-07-25,47.33,47.46,46.87,47.17,67783,45.1374312402656,45.2614089723855,44.6987408035337,44.9848432622719,71075.5863115688,0.0,1.0
2022-07-26,47.06,47.4164,46.95,47.24,25406,44.8799390274012,45.2198287483822,44.7750347925306,45.0516005026442,26640.1066024183,0.0,1.0
2022-07-27,47.88,48.0854,47.18,47.44,30198,45.661952414619,45.8578372313685,44.9943800108965,45.2423354751363,31664.8799173355,0.0,1.0
2022-07-28,49.04,49.04,48.09,48.09,100748,46.7682152550735,46.7682152550735,45.8622241357358,45.8622241357358,105641.874359617,0.0,1.0
2022-07-29,50.03,50.1075,49.05,49.05,63417,47.7123533689096,47.7862631707503,46.7777520036981,46.7777520036981,66497.5061168841,0.0,1.0
2022-08-01,50.08,50.24,49.67,49.75,53963,47.7600371120326,47.9126250900263,47.3690304184237,47.4453244074206,56584.2742889985,0.0,1.0
2022-08-02,49.67,50.08,49.57,49.91,31667,47.3690304184237,47.7600371120326,47.2736629321776,47.5979123854143,33205.2371793584,0.0,1.0
2022-08-03,50.14,50.27,49.69,49.83,45353,47.8172576037802,47.9412353359001,47.3881039156729,47.5216183964174,47556.0400983813,0.0,1.0
2022-08-04,50.38,50.4917,50.11,50.11,60411,48.0461395707708,48.1526650529077,47.7886473579064,47.7886473579064,63345.4884656652,0.0,1.0
2022-08-05,50.5,50.5,49.85,49.86,25668,48.1605805542661,48.1605805542661,47.5406918936666,47.5502286422913,26914.8333571153,0.0,1.0
2022-08-08,50.54,51.0,50.45,50.83,34077,48.1987275487645,48.6374179854965,48.1128968111431,48.4752932588781,35732.3038924115,0.0,1.0
2022-08-09,50.2,50.5037,50.0711,50.39,32810,47.8744780955279,48.1641091512572,47.7515494057567,48.0556763193954,34403.7588611093,0.0,1.0
2022-08-10,51.43,51.495,50.98,50.98,38359,49.0474981763546,49.1094870424145,48.6183444882472,48.6183444882472,40222.3037535291,0.0,1.0
2022-08-11,51.67,52.16,51.6,51.81,30881,49.2763801433451,49.7436808259509,49.2096229029729,49.4098946240896,32381.0569152672,0.0,1.0
2022-08-12,52.47,52.51,51.73,51.92,28132,50.0393200333137,50.0774670278121,49.3336006350928,49.5147988589603,29498.5231417472,0.0,1.0
2022-08-15,52.66,52.69,52.08,52.08,133638,50.2205182571812,50.2491285030551,49.667386836954,49.667386836954,140129.519252695,0.0,1.0
2022-08-16,52.89,53.1,52.41,52.41,321004,50.4398634755472,50.640135196664,49.9820995415661,49.9820995415661,336596.897575481,0.0,1.0
2022-08-17,52.36,52.56,52.07,52.33,36997,49.934415798443,50.1251507709352,49.6578500883294,49.9058055525692,38794.1440592643,0.0,1.0
2022-08-18,52.58,52.58,52.2981,52.43,50126,50.1442242681844,50.1442242681844,49.8753833244567,50.0011730388153,52560.890480706,0.0,1.0
2022-08-19,51.82,52.12,51.63,52.12,165865,49.4194313727143,49.7055338314525,49.2382331488467,49.7055338314525,173921.958655833,0.0,1.0
2022-08-22,50.76,51.19,50.69,51.17,300230,48.4085360185059,48.818616209364,48.3417787781336,48.7995427121148,314813.792224043,0.0,1.0
2022-08-23,50.81,51.19,50.6842,50.74,28586,48.4562197616289,48.818616209364,48.3362474639314,48.3894625212567,29974.5763731689,0.0,1.0
2022-08-24,51.06,51.165,50.76,50.76,32817,48.6946384772441,48.7947743378025,48.4085360185059,48.4085360185059,34411.0988889065,0.0,1.0
2022-08-25,51.82,51.85,51.21,51.21,38151,49.4194313727143,49.4480416185881,48.8376897066132,48.8376897066132,40004.2000704108,0.0,1.0
2022-08-26,50.05,51.9,50.0201,51.9,23911,47.7314268661588,49.4957253617111,47.7029119877712,49.4957253617111,25072.4863800056,0.0,1.0
2022-08-29,49.81,50.1414,49.56,49.7,43843,47.5025448991682,47.8185927485877,47.264126183553,47.3976406642975,45972.6912449746,0.0,1.0
2022-08-30,49.11,49.89,48.93,49.89,36937,46.8349724954457,47.5788388881651,46.6633110202028,47.5788388881651,38731.2295352878,0.0,1.0
2022-08-31,48.71,49.37,48.65,49.24,44795,46.4535025504614,47.0829279596855,46.3962820587138,46.9589502275656,46970.9350254005,0.0,1.0
2022-09-01,48.67,48.68,48.13,48.4,51281,46.415355555963,46.4248923045876,45.9003711302342,46.1578633430986,53771.9950672522,0.0,1.0
2022-09-02,48.18,49.2575,48.0189,49.15,448244,45.9480548733573,46.9756395376587,45.7944178530148,46.8731194899441,470017.631421489,0.0,1.0
2022-09-06,48.3,48.48,47.86,48.26,58803,46.0624958568525,46.2341573320955,45.6428789173698,46.0243488623541,61659.3792230969,0.0,1.0
2022-09-07,49.18,49.2475,48.12,48.12,39343,46.901729735818,46.9661027890341,45.8908343816096,45.8908343816096,41254.1019467425,0.0,1.0
2022-09-08,49.34,49.37,48.62,48.85,33090,47.0543177138117,47.0829279596855,46.36767181284,46.5870170312059,34697.3599729993,0.0,1.0
2022-09-09,50.09,50.16,49.705,49.72,46029,47.7695738606572,47.8363311010295,47.4024090386098,47.4167141615468,48264.8770685157,0.0,1.0
2022-09-12,50.44,50.543,50.14,50.33,40508,48.1033600625185,48.2015885733519,47.8172576037802,47.9984558276478,42475.6922872848,0.0,1.0
2022-09-13,48.53,49.6099,48.3301,49.34,75819,46.2818410752185,47.3117145591898,46.0912014702126,47.0543177138117,79501.9382228115,0.0,1.0
2022-09-14,48.44,48.59,47.9,48.5,30175,46.196010337597,46.3390615669661,45.6810259118682,46.2532308293447,31640.7626831446,0.0,1.0
2022-09-15,47.91,48.7334,47.77,48.27,32913,45.6905626604929,46.475818542243,45.5570481797484,46.0338856109787,34511.7621272688,0.0,1.0
2022-09-16,46.79,46.97,46.4,46.78,76576,44.8074597378542,44.979832953345,44.4339844376242,44.7978834481047,79964.1635781691,0.194,1.0
2022-09-19,47.37,47.44,46.36,46.36,91329,45.3628845433245,45.429918571571,44.3956792786263,44.3956792786263,95369.9213256191,0.0,1.0
2022-09-20,46.75,47.07,46.41,47.07,260185,44.7691545788563,45.0755958508399,44.4435607273737,45.0755958508399,271697.083950401,0.0,1.0
2022-09-21,46.22,47.51,46.21,47.12,34962,44.2616112221334,45.4969525998174,44.2520349323839,45.1234772995873,36508.9203800139,0.0,1.0
2022-09-22,45.4,46.14,45.36,46.09,94157,43.4763554626754,44.1850009041375,43.4380503036775,44.1371194553901,98323.0483445161,0.0,1.0
2022-09-23,44.5,44.88,43.97,44.88,103618,42.6144893852215,42.978388395702,42.1069460284986,42.978388395702,108202.65751205,0.0,1.0
2022-09-26,44.04,44.75,43.87,44.29,80344,42.173980056745,42.8538966289587,42.0111831310037,42.4133873004822,83898.8816146628,0.0,1.0
2022-09-27,43.89,44.5,43.5996,44.43,52947,42.0303357105027,42.6144893852215,41.7522402561776,42.5474553569751,55289.6804347749,0.0,1.0
2022-09-28,44.97,45.17,44.04,44.07,64197,43.0645750034474,43.2561007984372,42.173980056745,42.2027089259935,67037.4452730323,0.0,1.0
2022-09-29,44.12,44.59,43.735,44.59,48912,42.2505903747409,42.7006759929669,41.8819032193857,42.7006759929669,51076.1487794532,0.0,1.0
2022-09-30,43.68,44.52,43.62,43.98,35918,41.8292336257635,42.6336419647205,41.7717758872665,42.1165223182481,37507.2193298249,0.0,1.0
2022-10-03,44.97,45.3001,44.07,44.07,58731,43.0645750034474,43.380688328078,42.2027089259935,42.2027089259935,61329.5979302843,0.0,1.0
2022-10-04,46.6,46.6219,45.66,45.66,42401,44.625510232614,44.6464823071653,43.7253389961621,43.7253389961621,44277.0646139514,0.0,1.0
2022-10-05,46.39,46.67,45.8878,46.08,70075,44.4244081478747,44.6925442608604,43.9434868766554,44.1275431656406,73175.5218703014,0.0,1.0
2022-10-06,45.92,46.47,45.8,46.14,23137,43.9743225296488,44.5010184658706,43.8594070526549,44.1850009041375,24160.7142278011,0.0,1.0
2022-10-07,44.92,45.44,44.72,45.44,50806,43.0166935547,43.5146606216734,42.8251677597102,43.5146606216734,53053.950255334,0.0,1.0
2022-10-10,45.08,45.42,44.73,45.14,22114,43.1699141906918,43.4955080421744,42.8347440494597,43.2273719291887,23092.4508118422,0.0,1.0
2022-10-11,44.9813,45.5599,44.6112,44.84,26120,43.0753962108643,43.6294803357697,42.7209777272358,42.9400832367041,27275.6993400253,0.0,1.0
2022-10-12,44.61,45.04,44.61,44.93,25606,42.7198285724659,43.1316090316938,42.7198285724659,43.0262698444495,26738.9570176373,0.0,1.0
2022-10-13,45.49,45.6958,43.51,43.69,45513,43.5625420704208,43.7596221134653,41.6664367000222,41.838809915513,47526.7574296543,0.0,1.0
2022-10-14,44.39,45.86,44.32,45.86,39925,42.5091501979771,43.9168647911519,42.4421161697307,43.9168647911519,41691.5121037714,0.0,1.0
2022-10-17,45.44,45.68,45.16,45.16,36424,43.5146606216734,43.7444915756611,43.2465245086877,43.2465245086877,38035.6076861057,0.0,1.0
2022-10-18,46.56,46.6737,45.97,46.43,34586,44.587205073616,44.6960874880677,44.0222039783962,44.4627133068727,36116.2839729753,0.0,1.0
2022-10-19,46.07,46.43,45.735,46.17,31265,44.1179668758911,44.4627133068727,43.7971611692833,44.213729773386,32648.3437927217,0.0,1.0
2022-10-20,45.23,46.24,45.113,46.04,42833,43.3135585369341,44.2807638016324,43.2015159468651,44.0892380066426,44728.1787837405,0.0,1.0
2022-10-21,46.42,46.49,45.2,45.2,30854,44.4531370171232,44.5201710453696,43.2848296676856,43.2848296676856,32219.158783964,0.0,1.0
2022-10-24,46.99,47.14,46.625,46.67,57105,44.998985532844,45.1426298790863,44.6494509569877,44.6925442608604,59631.6543189948,0.0,1.0
2022-10-25,47.73,47.76,46.95,46.95,42469,45.7076309743061,45.7363598435546,44.960680373846,44.960680373846,44348.0733258627,0.0,1.0
2022-10-26,47.87,48.51,47.71,47.92,65925,45.8416990307989,46.4545815747662,45.6884783948071,45.8895804795464,68841.9019521887,0.0,1.0
2022-10-27,48.29,48.89,48.225,48.26,59755,46.2439032002774,46.8184805852467,46.1816573169058,46.215174331029,62398.9055920066,0.0,1.0
2022-10-28,49.4,49.4,48.32,48.32,49580,47.3068713624706,47.3068713624706,46.2726320695259,46.2726320695259,51773.7049494048,0.0,1.0
2022-10-31,49.28,49.505,49.0,49.21,98375,47.1919558854767,47.4074224048402,46.9238197724911,47.1249218572303,102727.67697454,0.0,1.0
2022-11-01,49.35,49.77,49.0631,49.77,77700,47.2589899137232,47.6611940832017,46.9842461608104,47.6611940832017,81137.8958162313,0.0,1.0
2022-11-02,48.32,49.86,48.3,49.22,38466,46.2726320695259,47.747380690947,46.2534794900269,47.1344981469798,40167.9575349698,0.0,1.0
2022-11-03,48.7,49.08,47.6825,47.77,58640,46.6365310800064,47.000430090487,45.662143597996,45.7459361333041,61234.5715658148,0.0,1.0
2022-11-04,49.37,49.498,48.67,49.33,84306,47.2781424932221,47.4007190020156,46.607802210758,47.2398373342242,88036.1833292562,0.0,1.0
2022-11-07,49.91,49.98,49.35,49.65,73129,47.7952621396945,47.8622961679409,47.2589899137232,47.5462786062078,76364.6484317269,0.0,1.0
2022-11-08,50.32,50.5998,49.77,50.09,127028,48.1878900194235,48.4558346066142,47.6611940832017,47.9676353551853,132648.450833259,0.0,1.0
2022-11-09,49.53,50.31,49.46,50.01,33588,47.4313631292139,48.178313729674,47.3643291009675,47.8910250371894,35074.1267011014,0.0,1.0
2022-11-10,51.81,51.86,50.97,51.1,170970,49.6147571920972,49.6626386408446,48.8103488531402,48.9348406198836,178534.698168611,0.0,1.0
2022-11-11,51.84,52.28,51.7,51.86,80295,49.6434860613457,50.0648428103231,49.5094180048528,49.6626386408446,83847.7135722561,0.0,1.0
2022-11-14,51.49,52.1732,51.48,51.66,59374,49.3083159201136,49.9625680357986,49.2987396303641,49.4711128458549,62001.0479561509,0.0,1.0
2022-11-15,52.0,52.25,51.72,52.2,161416,49.7967066973375,50.0361139410747,49.5285705843518,49.9882324923272,168557.974145081,0.0,1.0
2022-11-16,51.57,51.85,51.44,51.85,67512,49.3849262381095,49.6530623510952,49.2604344713661,49.6530623510952,70499.1199787054,0.0,1.0
2022-11-17,51.35,51.37,50.58,50.87,86984,49.1742478636208,49.1934004431197,48.4368735529102,48.7145859556453,90832.6734836431,0.0,1.0
2022-11-18,51.71,51.8564,51.4344,51.79,50580,49.5189942946023,49.6591911765348,49.2550717491064,49.5956046125982,52817.9507128055,0.0,1.0
2022-11-21,51.91,52.01,51.62,51.62,105627,49.7105200895921,49.806282987087,49.4328076868569,49.4328076868569,110300.547250722,0.0,1.0
2022-11-22,52.25,52.35,52.02,52.07,45744,50.0361139410747,50.1318768385696,49.8158592768364,49.8637407255839,47767.9782009998,0.0,1.0
2022-11-23,52.47,52.62,52.25,52.25,29974,50.2467923155634,50.3904366618057,50.0361139410747,50.0361139410747,31300.2225121714,0.0,1.0
2022-11-25,52.67,52.73,52.49,52.49,13881,50.4383181105532,50.4957758490501,50.2659448950624,50.2659448950624,14495.1754417646,0.0,1.0
2022-11-28,51.68,52.41,51.5,52.29,113756,49.4902654253539,50.1893345770665,49.3178922098631,50.0744191000726,118789.221061406,0.0,1.0
2022-11-29,51.88,51.945,51.62,51.68,24666,49.6817912203436,49.7440371037153,49.4328076868569,49.4902654253539,25757.3660000407,0.0,1.0
2022-11-30,52.79,52.8,51.36,51.89,46024,50.553233587547,50.5628098772965,49.1838241533702,49.6913675100931,48060.3670147521,0.0,1.0
2022-12-01,52.86,53.02,52.5,53.0,65073,50.6202676157934,50.7734882517853,50.2755211848119,50.7543356722863,67952.2045617713,0.0,1.0
2022-12-02,53.15,53.2981,52.28,52.3,46463,50.8979800185286,51.0398048697185,50.0648428103231,50.0839953898221,48518.7909048849,0.0,1.0
2022-12-05,52.18,52.75,52.071,52.75,76167,49.9690799128283,50.5149284285491,49.8646983545588,50.5149284285491,79537.0670609381,0.0,1.0
2022-12-06,51.54,52.22,51.13,52.22,43784,49.356197368861,50.0073850718262,48.963569489132,50.0073850718262,45721.2565047346,0.0,1.0
2022-12-07,51.46,51.85,51.36,51.36,47297,49.2795870508651,49.6530623510952,49.1838241533702,49.1838241533702,49389.6918715611,0.0,1.0
2022-12-08,51.73,52.07,51.6053,51.73,43512,49.5381468741013,49.8637407255839,49.4187305409252,49.5381468741013,45437.2216570896,0.0,1.0
2022-12-09,51.34,51.91,51.3,51.6,49387,49.1646715738713,49.7105200895921,49.1263664148733,49.413655107358,51572.1655170684,0.0,1.0
2022-12-12,52.12,52.135,51.38,51.46,36749,49.9116221743313,49.9259866089556,49.2029767328692,49.2795870508651,38374.9875592109,0.0,1.0
2022-12-13,52.46,53.4345,52.08,53.34,184459,50.2372160258139,51.1704254619015,49.8733170153334,51.0799295237689,192620.529271123,0.0,1.0
2022-12-14,52.34,52.99,52.11,52.48,35782,50.1223005488201,50.7447593825368,49.9020458845818,50.2563686053129,37365.2019060024,0.0,1.0
2022-12-15,50.99,51.7112,50.775,51.68,40910,48.8295014326392,49.5201434493723,48.6236112030252,49.4902654253539,42720.094180721,0.0,1.0
2022-12-16,50.53,50.62,50.09,50.38,51177,48.5786026412026,48.6651269680917,48.1555948208557,48.4343954297207,53232.7747074114,0.198,1.0
2022-12-19,50.18,50.7411,49.93,50.47,107927,48.2421191477448,48.7815502568281,48.001773795275,48.5209197566098,112262.416238677,0.0,1.0
2022-12-20,50.27,50.545,50.03,50.03,46595,48.328643474634,48.5930233623508,48.0979119362629,48.0979119362629,48466.7162493275,0.0,1.0
2022-12-21,51.18,51.18,50.67,50.69,54325,49.2035005576242,49.2035005576242,48.7131960385857,48.7324236667833,56507.2295363176,0.0,1.0
2022-12-22,50.48,50.82,49.71,50.82,37988,48.5305335707086,48.8574032500676,47.7902698851016,48.8574032500676,39513.9739645768,0.0,1.0
2022-12-23,50.74,50.7949,50.26,50.38,24401,48.7804927372773,48.8332725766796,48.3190296605352,48.4343954297207,25381.1856036021,0.0,1.0
2022-12-27,50.88,51.13,50.715,50.8,41342,48.9150861346604,49.1554314871302,48.7564582020303,48.83817562187,43002.7037918167,0.0,1.0
2022-12-28,50.22,51.15,50.22,50.97,47499,48.28057440414,49.1746591153278,48.28057440414,49.0016104615495,49407.0298342485,0.0,1.0
2022-12-29,50.95,51.11,50.47,50.47,50292,48.9823828333519,49.1362038589326,48.5209197566098,48.5209197566098,52312.2243504922,0.0,1.0
2022-12-30,50.71,50.79,50.295,50.6,79659,48.7516512949809,48.8285618077712,48.352678009881,48.6458993398942,82858.8936517906,0.0,1.0
2023-01-03,50.86,51.15,50.39,51.08,56134,48.8958585064628,49.1746591153278,48.4440092438195,49.1073624166362,58388.8968760543,0.0,1.0
2023-01-04,51.32,51.46,50.93,50.99,232515,49.3380939550073,49.4726873523904,48.9631552051543,49.0208380897471,241855.103095019,0.0,1.0
2023-01-05,50.69,50.96,50.575,50.96,54541,48.7324236667833,48.9919966474507,48.6218648046472,48.9919966474507,56731.9062335996,0.0,1.0
2023-01-06,52.06,52.19,51.12,51.15,135799,50.049516198318,50.1744957816023,49.1458176730314,49.1746591153278,141254.031547214,0.0,1.0
2023-01-09,51.95,52.7336,51.9066,52.26,58006,49.9437642432313,50.6971027160127,49.9020402900425,50.2417924802938,60336.0949191649,0.0,1.0
2023-01-10,52.27,52.3,51.78,51.82,34061,50.2514062943926,50.280247736689,49.7803294035518,49.8187846599469,35429.2267876027,0.0,1.0
2023-01-11,52.85,52.85,52.39,52.47,39387,50.8090075121226,50.8090075121226,50.3667720635782,50.4436825763685,40969.1716474357,0.0,1.0
2023-01-12,53.15,53.32,52.62,53.0,44762,51.0974219350864,51.2608567747659,50.5878897878504,50.9532147236045,46560.0848321151,0.0,1.0
2023-01-13,53.23,53.23,52.62,52.62,177545,51.1743324478768,51.1743324478768,50.5878897878504,50.5878897878504,184676.963976539,0.0,1.0
2023-01-17,52.8,53.32,52.77,53.14,108273,50.7609384416287,51.2608567747659,50.7320969993323,51.0878081209877,112622.315022286,0.0,1.0
2023-01-18,51.92,53.19,51.9,52.98,51960,49.9149228009349,51.1358771914816,49.8956951727373,50.933987095407,54047.2277350586,0.0,1.0
2023-01-19,50.88,51.6704,50.88,51.59,159653,48.9150861346604,49.674962001029,48.9150861346604,49.5976669356747,166066.244218347,0.0,1.0
2023-01-20,51.7,51.7,50.7836,50.96,46638,49.7034188907614,49.7034188907614,48.822408966748,48.9919966474507,48511.443554805,0.0,1.0
2023-01-23,52.29,52.515,51.665,51.71,126098,50.2706339225902,50.4869447398131,49.6697705414156,49.7130327048602,131163.343397526,0.0,1.0
2023-01-24,52.58,52.72,51.8585,51.96,48350,50.5494345314552,50.6840279288383,49.8557978442273,49.95337805733,50292.2144147438,0.0,1.0
2023-01-25,52.37,52.4165,51.64,52.01,34125,50.3475444353806,50.39224867094,49.6457360061687,50.001447127824,35495.7976608714,0.0,1.0
2023-01-26,52.67,52.69,52.13,52.69,41690,50.6359588583444,50.655186486542,50.1168128970095,50.655186486542,43364.6829152155,0.0,1.0
2023-01-27,52.92,53.13,52.46,52.46,54235,50.8763042108142,51.0781943068889,50.4340687622697,50.4340687622697,56413.6142457834,0.0,1.0
2023-01-30,52.39,53.07,52.35,52.56,88472,50.3667720635782,51.0205114222961,50.328316807183,50.5302069032576,92025.910934875,0.0,1.0
2023-01-31,53.4,53.4,52.43,52.54,52039,51.3377672875563,51.3377672875563,50.4052273199733,50.5109792750601,54129.4011567498,0.0,1.0
2023-02-01,53.97,54.3,53.075,53.17,102525,51.8857546911875,52.2030105564477,51.0253183293455,51.116649563284,106643.418466838,0.0,1.0
2023-02-02,54.45,54.745,53.9986,54.26,46875,52.3472177679296,52.630825283844,51.9132501995101,52.1645553000525,48757.9638198783,0.0,1.0
2023-02-03,54.18,54.5815,53.97,53.97,39061,52.0876447872622,52.4736394233287,51.8857546911875,51.8857546911875,40630.076261723,0.0,1.0
2023-02-06,53.98,54.06,53.77,53.94,54829,51.8953685052863,51.9722790180766,51.6934784092116,51.8569132488911,57031.4751633089,0.0,1.0
2023-02-07,54.21,54.34,53.3381,53.88,41680,52.1164862295585,52.2414658128429,51.2782577782847,51.7992303642984,43354.2812162673,0.0,1.0
2023-02-08,53.91,54.16,53.75,54.02,29994,51.8280718065947,52.0684171590646,51.674250781014,51.9338237616815,31198.8558253532,0.0,1.0
2023-02-09,53.39,54.3,53.2365,54.3,56025,51.3281534734575,52.2030105564477,51.180581427041,52.2030105564477,58275.5183575185,0.0,1.0
2023-02-10,53.63,53.66,53.16,53.16,55386,51.5588850118285,51.5877264541249,51.1070357491852,51.1070357491852,57610.849794726,0.0,1.0
2023-02-13,54.17,54.17,53.69,53.75,42569,52.0780309731634,52.0780309731634,51.6165678964213,51.674250781014,44278.9922527658,0.0,1.0
2023-02-14,54.08,54.23,53.5,54.01,43417,51.9915066462742,52.1357138577561,51.4339054285442,51.9242099475827,45161.0563235767,0.0,1.0
2023-02-15,54.53,54.53,53.73,53.73,346203,52.4241282807199,52.4241282807199,51.6550231528165,51.6550231528165,360109.938097778,0.0,1.0
2023-02-16,54.03,54.44,53.8,53.99,59948,51.9434375757803,52.3376039538308,51.722319851508,51.9049823193851,62356.1048549133,0.0,1.0
2023-02-17,54.3,54.305,53.84,53.91,31219,52.2030105564477,52.2078174634971,51.7607751079032,51.8280718065947,32473.0639465126,0.0,1.0
2023-02-21,52.98,53.8705,52.92,53.83,79262,50.933987095407,51.7900972409045,50.8763042108142,51.7511612938044,82445.9462035454,0.0,1.0
2023-02-22,52.9,53.32,52.7,53.1,154548,50.8570765826166,51.2608567747659,50.6648003006407,51.0493528645925,160756.17690527,0.0,1.0
2023-02-23,53.2,53.48,52.61,53.2,88250,51.1454910055804,51.4146778003466,50.5782759737516,51.1454910055804,91794.9932182242,0.0,1.0
2023-02-24,52.83,52.92,52.37,52.55,69491,50.7897798839251,50.8763042108142,50.3475444353806,50.5205930891588,72282.4461612194,0.0,1.0
2023-02-27,53.27,53.66,53.13,53.45,39944,51.212787704272,51.5877264541249,51.0781943068889,51.3858363580502,41548.5462788526,0.0,1.0
2023-02-28,53.16,53.4972,53.11,53.27,47920,51.1070357491852,51.4312135605965,51.0589666786913,51.212787704272,49844.9413599695,0.0,1.0
2023-03-01,53.39,53.6069,53.08,53.08,35631,51.3281534734575,51.5366771012603,51.0301252363949,51.0301252363949,37062.2935224764,0.0,1.0
2023-03-02,53.97,54.03,53.06,53.1,32622,51.8857546911875,51.9434375757803,51.0108976081973,51.0493528645925,33932.4223089508,0.0,1.0
2023-03-03,54.58,54.615,53.8824,54.18,41366,52.4721973512139,52.5058457005597,51.8015376796821,52.0876447872622,43027.6678692925,0.0,1.0
2023-03-06,54.29,54.78,54.23,54.58,59070,52.1933967423489,52.6644736331898,52.1357138577561,52.4721973512139,61442.8356872578,0.0,1.0
2023-03-07,53.68,54.37,53.63,54.28,27610,51.6069540823225,52.2703072551392,51.5588850118285,52.1837829282501,28719.0907960926,0.0,1.0
2023-03-08,53.77,53.85,53.3927,53.8,36328,51.6934784092116,51.770388922002,51.3307492032642,51.722319851508,37787.2919391688,0.0,1.0
2023-03-09,52.94,54.23,52.89,53.96,459717,50.8955318390118,52.1357138577561,50.8474627685178,51.8761408770887,478183.783538837,0.0,1.0
2023-03-10,51.82,52.88,51.575,52.87,161848,49.8187846599469,50.837848954419,49.5832462145265,50.8282351403202,168349.417137486,0.0,1.0
2023-03-13,51.4,51.83,51.0,51.25,57441,49.4150044677976,49.8283984740457,49.0304519038459,49.2707972563157,59748.3989285894,0.0,1.0
2023-03-14,52.11,52.58,51.47,52.24,98672,50.0975852688119,50.5494345314552,49.4823011664892,50.2225648520963,102635.643862081,0.0,1.0
2023-03-15,50.84,51.13,49.98,51.13,185893,48.8766308782652,49.1554314871302,48.049842865769,49.1554314871302,193360.302258531,0.0,1.0
2023-03-16,51.41,51.54,50.35,50.58,64225,49.4246182818964,49.5495978651807,48.4055539874243,48.6266717116966,66804.9114950759,0.0,1.0
2023-03-17,50.27,51.16,50.13,51.16,22337,48.5074604168715,49.3662557176675,48.3723690212407,49.3662557176675,23148.624569293,0.186,1.0
2023-03-20,50.99,51.11,50.51,50.51,63644,49.2022161658301,49.3180087906565,48.7390456665244,48.7390456665244,65956.5323046105,0.0,1.0
2023-03-21,51.69,51.87,51.395,51.6,60181,49.8776731439843,50.0513620812239,49.5930162746193,49.7908286753645,62367.7026997637,0.0,1.0
2023-03-22,50.67,51.82,50.67,51.72,72902,48.8934358329596,50.0031151542129,48.8934358329596,49.9066213001909,75550.9257443076,0.0,1.0
2023-03-23,50.51,51.3525,50.17,50.83,36539,48.7390456665244,49.5520063866599,48.4109665628495,49.0478259993949,37866.6603902671,0.0,1.0
2023-03-24,50.64,50.64,49.76,50.09,74009,48.864487676753,48.864487676753,48.0153417613592,48.3337714796319,76698.1490687562,0.0,1.0
2023-03-27,51.08,51.26,50.74,51.06,42725,49.2890606344499,49.4627495716896,48.960981530775,49.2697618636455,44277.4313794621,0.0,1.0
2023-03-28,51.31,51.5067,50.98,50.98,66291,49.5109964987006,49.7007999095619,49.1925667804279,49.1925667804279,68699.7121960425,0.0,1.0
2023-03-29,52.01,52.01,51.6639,51.81,41180,50.1864534768547,50.1864534768547,49.8524882480845,49.9934657688107,42676.293135313,0.0,1.0
2023-03-30,52.17,52.44,52.02,52.35,40194,50.34084364329,50.6013770491494,50.196102862257,50.5145325805296,41654.4663982703,0.0,1.0
2023-03-31,52.89,52.91,52.36,52.36,36863,51.0355993922486,51.054898163053,50.5241819659318,50.5241819659318,38202.4330705935,0.0,1.0
2023-04-03,53.01,53.22,52.628,52.8,58062,51.151392017075,51.3540291105212,50.7827854947109,50.9487549236287,60171.7079170117,0.0,1.0
2023-04-04,51.68,53.04,51.52,53.04,39789,49.8680237585821,51.1803401732816,49.7136335921468,51.1803401732816,41234.7505478622,0.0,1.0
2023-04-05,50.99,51.54,50.78,51.5,30721,49.2022161658301,49.7329323629512,48.9995790723839,49.6943348213424,31837.2608404553,0.0,1.0
2023-04-06,50.89,51.095,50.7801,50.97,24543,49.1057223118081,49.3035347125532,48.9996755662379,49.1829173950257,25434.7805347253,0.0,1.0
2023-04-10,51.46,51.47,50.63,50.74,30540,49.6557372797336,49.6653866651358,48.8548382913508,48.960981530775,31649.6841270631,0.0,1.0
2023-04-11,51.82,52.035,51.6605,51.68,65089,50.0031151542129,50.2105769403602,49.8492074570478,49.8680237585821,67454.0370054489,0.0,1.0
2023-04-12,52.02,52.3399,51.91,52.08,52188,50.196102862257,50.5047867012734,50.0899596228327,50.2539991746702,54084.2735829459,0.0,1.0
2023-04-13,52.28,52.33,51.6,52.13,53830,50.4469868827142,50.4952338097252,49.7908286753645,50.3022461016812,55785.9363641063,0.0,1.0
2023-04-14,52.19,52.45,51.865,52.05,40604,50.3601424140944,50.6110264345517,50.0465373885228,50.2250510184636,42079.3639258438,0.0,1.0
2023-04-17,52.55,52.58,52.22,52.22,176353,50.7075202885737,50.7364684447803,50.389090570301,50.389090570301,182760.862634576,0.0,1.0
2023-04-18,52.77,53.0647,52.6,52.8,64335,50.9198067674221,51.204174155225,50.7557672155847,50.9487549236287,66672.6400888869,0.0,1.0
2023-04-19,52.69,52.785,52.46,52.55,31507,50.8426116842045,50.9342808455254,50.6206758199539,50.7075202885737,32651.8204908768,0.0,1.0
2023-04-20,52.72,52.86,52.42,52.42,29785,50.8715598404111,51.006651236042,50.5820782783451,50.5820782783451,30867.2508750679,0.0,1.0
2023-04-21,52.55,52.79,52.34,52.79,26366,50.7075202885737,50.9391055382265,50.5048831951274,50.9391055382265,27324.0200292778,0.0,1.0
2023-04-24,52.71,52.755,52.49,52.56,140096,50.8619104550089,50.9053326893188,50.6496239761605,50.7171696739759,145186.448836445,0.0,1.0
2023-04-25,51.76,52.395,51.73,52.32,59331,49.9452188417997,50.5579548148395,49.9162706855931,50.485584424323,61486.8175816234,0.0,1.0
2023-04-26,50.75,51.54,50.702,51.54,73531,48.9706309161772,49.7329323629512,48.9243138662467,49.7329323629512,76202.7807317314,0.0,1.0
2023-04-27,51.84,51.85,50.87,50.92,34088,50.0224139250173,50.0320633104195,49.0864235410037,49.1346704680147,35326.6022437239,0.0,1.0
2023-04-28,52.32,52.41,51.77,51.77,71921,50.485584424323,50.5724288929428,49.9548682272019,49.9548682272019,74534.2806844304,0.0,1.0
2023-05-01,52.6499,52.91,52.37,52.37,46887,50.8039176487417,51.054898163053,50.533831351334,50.533831351334,48590.65945205,0.0,1.0
2023-05-02,52.23,52.51,51.6501,52.51,71420,50.3987399557032,50.6689227469649,49.8391720962295,50.6689227469649,74015.0766324442,0.0,1.0
2023-05-03,52.09,52.75,52.08,52.35,59152,50.2636485600724,50.9005079966177,50.2539991746702,50.5145325805296,61301.3135390974,0.0,1.0
2023-05-04,51.42,51.9962,51.24,51.94,84408,49.6171397381248,50.1731373249997,49.4434508008852,50.1189077790393,87475.0012376274,0.0,1.0
2023-05-05,52.29,52.46,51.87,51.87,35420,50.4566362681164,50.6206758199539,50.0513620812239,50.0513620812239,36707.0010406213,0.0,1.0
2023-05-08,52.18,52.58,52.07,52.47,32587,50.3504930286922,50.7364684447803,50.244349789268,50.6303252053561,33771.0627586315,0.0,1.0
2023-05-09,52.24,52.3599,52.01,52.09,43879,50.4083893411054,50.5240854720778,50.1864534768547,50.2636485600724,45473.3624692666,0.0,1.0
2023-05-10,52.17,52.66,51.6,52.66,47934,50.34084364329,50.8136635279979,49.7908286753645,50.8136635279979,49675.7026505122,0.0,1.0
2023-05-11,51.8781,51.91,51.59,51.86,31465,50.0591780833997,50.0899596228327,49.7811792899623,50.0417126958217,32608.2944026863,0.0,1.0
2023-05-12,51.87,52.26,51.5367,52.04,26184,50.0513620812239,50.4276881119098,49.7297480657685,50.2154016330614,27135.4069804525,0.0,1.0
2023-05-15,52.21,52.3566,51.79,51.94,24200,50.3794411848988,50.5209011748951,49.9741669980063,50.1189077790393,25079.3174811698,0.0,1.0
2023-05-16,51.48,52.04,51.47,52.04,50379,49.675036050538,50.2154016330614,49.6653866651358,50.2154016330614,52209.5427844568,0.0,1.0
2023-05-17,52.28,52.4099,51.72,51.72,30996,50.4469868827142,50.5723323990888,49.9066213001909,49.9066213001909,32122.2530845595,0.0,1.0
2023-05-18,52.73,52.77,52.0876,52.2,68013,50.8812092258133,50.9198067674221,50.2613327075758,50.3697917994966,70484.2818118514,0.0,1.0
2023-05-19,52.5553,53.1199,52.3341,52.99,32578,50.7126344628368,51.2574387626452,50.4991900577401,51.1320932462706,33761.7357397335,0.0,1.0
2023-05-22,52.59,52.76,52.3,52.58,31411,50.7461178301825,50.9101573820199,50.4662856535186,50.7364684447803,32552.3322892986,0.0,1.0
2023-05-23,51.9603,52.52,51.9603,52.4,23578,50.1384960314058,50.6785721323671,50.1384960314058,50.5627795075406,24434.7168417778,0.0,1.0
2023-05-24,51.3,51.74,51.19,51.74,107706,49.5013471132984,49.9259200709953,49.3952038738741,49.9259200709953,111619.544158135,0.0,1.0
2023-05-25,51.46,51.57,51.04,51.35,58502,49.6557372797336,49.7618805191578,49.2504630928411,49.5495940403094,60627.6955075784,0.0,1.0
2023-05-26,51.93,52.03,51.53,51.53,41594,50.1092583936371,50.2057522476592,49.723282977549,49.723282977549,43105.336004619,0.0,1.0
2023-05-30,51.85,52.02,51.63,51.99,67583,50.0320633104195,50.196102862257,49.8197768315711,50.1671547060503,70038.6575756158,0.0,1.0
2023-05-31,51.12,51.68,50.91,51.68,85062,49.3276581760587,49.8680237585821,49.1250210826125,49.8680237585821,88152.7646108789,0.0,1.0
2023-06-01,51.75,51.8198,51.02,51.2,61242,49.9355694563975,50.0029221665049,49.2311643220367,49.4048532592764,63467.2545942894,0.0,1.0
2023-06-02,53.38,53.44,52.28,52.28,53403,51.5084192769565,51.5663155893697,50.4469868827142,50.4469868827142,55343.4211341699,0.0,1.0
2023-06-05,52.99,53.38,52.89,53.38,53000,51.1320932462706,51.5084192769565,51.0355993922486,51.5084192769565,54925.7779546281,0.0,1.0
2023-06-06,53.46,53.54,52.85,52.85,32594,51.5856143601741,51.6628094433917,50.9970018506398,50.9970018506398,33778.3171066632,0.0,1.0
2023-06-07,54.32,54.37,53.46,53.56,33632,52.4154615047635,52.4637084317745,51.5856143601741,51.6821082141961,34854.0332862274,0.0,1.0
2023-06-08,54.42,54.51,54.0,54.3,59781,52.5119553587855,52.5987998274054,52.106681171893,52.3961627339591,61953.1685265213,0.0,1.0
2023-06-09,54.25,54.44,53.91,54.44,44228,52.3479158069481,52.5312541295899,52.0198367032732,52.5312541295899,45835.0435354206,0.0,1.0
2023-06-12,54.65,54.74,54.2,54.29,37191,52.7338912230362,52.820735691656,52.2996688799371,52.3865133485569,38542.3510926524,0.0,1.0
2023-06-13,55.27,55.3011,54.8124,54.87,53860,53.3321531179727,53.3621627065736,52.8905972419679,52.9461777018846,55817.0264270995,0.0,1.0
2023-06-14,55.03,55.446,54.7901,55.4,43719,53.1005678683199,53.5019823010515,52.869079112521,53.4575951282014,45307.5487999696,0.0,1.0
2023-06-15,55.82,55.91,54.92,54.92,39970,53.8628693150939,53.9497137837137,52.9944246288957,52.9944246288957,41422.3272612545,0.0,1.0
2023-06-16,55.54,56.07,55.4,55.83,42990,53.7962885558187,54.3096488895346,53.6606839393654,54.0771838327576,44383.4447337863,0.211,1.0
2023-06-20,55.2,55.32,54.93,55.26,48425,53.4669630587179,53.5831955871064,53.2054398698437,53.5250793229121,49994.610635813,0.0,1.0
2023-06-21,55.53,55.67,54.83,54.97,115662,53.7866025117863,53.9222071282396,53.1085794295199,53.2441840459732,119410.978943922,0.0,1.0
2023-06-22,55.15,55.33,54.99,55.28,140037,53.418532838556,53.5928816311388,53.263556134038,53.5444514109769,144576.051411613,0.0,1.0
2023-06-23,54.71,54.89,54.5,54.75,51711,52.9923469011314,53.1666956937142,52.7889399764515,53.0310910772609,53387.1205077652,0.0,1.0
2023-06-26,55.13,55.27,54.67,54.67,41267,53.3991607504912,53.5347653669445,52.9536027250019,52.9536027250019,42604.5967394548,0.0,1.0
2023-06-27,55.84,55.89,55.17,55.25,79694,54.08686987679,54.1353000969519,53.4379049266207,53.5153932788798,82277.1399072893,0.0,1.0
2023-06-28,55.84,55.96,55.68,55.8,62983,54.08686987679,54.2031024051785,53.9318931722719,54.0481257006605,65024.482430055,0.0,1.0
2023-06-29,56.43,56.43,55.81,55.81,82167,54.6583464747002,54.6583464747002,54.0578117446928,54.0578117446928,84830.2978237036,0.0,1.0
2023-06-30,56.87,57.03,56.53,56.75,56549,55.0845324121247,55.2395091166428,54.7552069150239,54.9682998837362,58381.935711814,0.0,1.0
2023-07-03,56.88,56.92,56.51,56.76,90784,55.0942184561571,55.1329626322866,54.7358348269592,54.9779859277686,93726.6026218204,0.0,1.0
2023-07-05,56.49,56.65,56.32,56.53,128286,54.7164627388944,54.8714394434125,54.551799990344,54.7552069150239,132444.16355242,0.0,1.0
2023-07-06,55.95,56.07,55.58,56.07,79256,54.1934163611461,54.3096488895346,53.8350327319482,54.3096488895346,81824.942912793,0.0,1.0
2023-07-07,56.14,56.65,55.98,55.98,42503,54.3774511977613,54.8714394434125,54.2224744932432,54.2224744932432,43880.6594910472,0.0,1.0
2023-07-10,56.93,56.93,56.12,56.12,49632,55.142648676319,55.142648676319,54.3580791096965,54.3580791096965,51240.7334037516,0.0,1.0
2023-07-11,57.64,57.68,57.05,57.05,63382,55.8303578026177,55.8691019787472,55.2588812047075,55.2588812047075,65436.4153086031,0.0,1.0
2023-07-12,57.67,58.11,57.5501,58.11,52033,55.8594159347149,56.2856018721394,55.7432802667667,56.2856018721394,53719.557567646,0.0,1.0
2023-07-13,57.8,57.91,57.54,57.76,111571,55.9853345071357,56.0918809914919,55.733497362294,55.9465903310062,115187.376422267,0.0,1.0
2023-07-14,57.53,57.81,57.29,57.81,79817,55.7238113182616,55.9950205511681,55.4913462614846,55.9950205511681,82404.1267345108,0.0,1.0
2023-07-17,57.83,58.0299,57.4193,57.47,62574,56.0143926392329,56.2080166594401,55.6165868108232,55.6656950540673,64602.2254192125,0.0,1.0
2023-07-18,58.31,58.42,57.92,57.92,110560,56.4793227527869,56.5858692371431,56.1015670355243,56.1015670355243,114143.6066473,0.0,1.0
2023-07-19,58.31,58.4,57.95,58.37,113892,56.4793227527869,56.5664971490783,56.1306251676214,56.5374390169812,117583.607527806,0.0,1.0
2023-07-20,58.41,58.5342,58.13,58.34,125907,56.5761831931107,56.6964838599928,56.3049739602042,56.5083808848841,129988.052479573,0.0,1.0
2023-07-21,58.14,58.56,58.11,58.56,59873,56.3146600042365,56.7214738535964,56.2856018721394,56.7214738535964,61813.677286485,0.0,1.0
2023-07-24,58.25,58.41,57.97,57.98,68160,56.4212064885927,56.5761831931107,56.1499972556861,56.1596832997185,70369.2857188852,0.0,1.0
2023-07-25,58.21,58.2941,57.72,57.96,58485,56.3824623124632,56.4639219427755,55.9078461548767,56.1403112116538,60380.687724017,0.0,1.0
2023-07-26,58.58,58.66,58.3313,58.4,59656,56.7408459416611,56.8183342939201,56.4999540265759,56.5664971490783,61589.6436156957,0.0,1.0
2023-07-27,58.08,58.66,57.9,58.66,54708,56.2565437400423,56.8183342939201,56.0821949474595,56.8183342939201,56481.262956408,0.0,1.0
2023-07-28,58.47,58.56,58.24,58.42,140406,56.634299457305,56.7214738535964,56.4115204445603,56.5858692371431,144957.011893277,0.0,1.0
2023-07-31,58.73,58.73,58.5001,58.72,58945,56.8861366021467,56.8861366021467,56.6634544498424,56.8764505581144,60855.5978095612,0.0,1.0
2023-08-01,58.9,59.0,58.58,58.58,144952,57.0507993506972,57.1476597910209,56.7408459416611,56.7408459416611,149650.362434329,0.0,1.0
2023-08-02,58.3,58.74,58.2,58.51,89771,56.4696367087546,56.8958226461791,56.3727762684308,56.6730436334345,92680.7680203938,0.0,1.0
2023-08-03,57.89,58.16,57.8185,58.1,51915,56.0725089034271,56.3340320923013,56.0032536885956,56.275915828107,53597.7328065717,0.0,1.0
2023-08-04,57.54,58.13,57.48,58.02,68646,55.733497362294,56.3049739602042,55.6753810980997,56.198427475848,70871.0385483948,0.0,1.0
2023-08-07,58.19,58.25,57.76,57.76,48237,56.3630902243984,56.4212064885927,55.9465903310062,55.9465903310062,49800.5169486776,0.0,1.0
2023-08-08,57.89,57.96,57.37,57.86,85769,56.0725089034271,56.1403112116538,55.5688346137436,56.04345077133,88549.0502761601,0.0,1.0
2023-08-09,57.77,58.05,57.61,57.96,48005,55.9562763750386,56.2274856079452,55.8012996705206,56.1403112116538,49560.9970794467,0.0,1.0
2023-08-10,57.64,58.27,57.44,57.96,58184,55.8303578026177,56.4405785766574,55.6366369219702,56.1403112116538,60069.9313419545,0.0,1.0
2023-08-11,57.68,57.83,57.39,57.39,44604,55.8691019787472,56.0143926392329,55.5882067018083,55.5882067018083,46049.7596861085,0.0,1.0
2023-08-14,57.81,57.81,57.49,57.52,123496,55.9950205511681,55.9950205511681,55.6850671421321,55.7141252742292,127498.904183384,0.0,1.0
2023-08-15,57.122,57.57,57.06,57.57,87257,55.3286207217406,55.7625554943911,55.2685672487399,55.7625554943911,90085.2811615723,0.0,1.0
2023-08-16,56.72,57.4,56.71,57.01,70254,54.9392417516391,55.5978927458407,54.9295557076067,55.220137028578,72531.1590213404,0.0,1.0
2023-08-17,56.12,56.96,56.12,56.85,38563,54.3580791096965,55.1717068084161,54.3580791096965,55.06516032406,39812.9513670389,0.0,1.0
2023-08-18,56.27,56.37,55.65,55.77,51117,54.5033697701822,54.6002302105059,53.9028350401748,54.0190675685633,52773.8670494755,0.0,1.0
2023-08-21,56.22,56.36,55.82,56.29,34230,54.4549395500203,54.5905441664735,54.0674977887252,54.5227418582469,35339.5048438592,0.0,1.0
2023-08-22,56.0902,56.56,55.95,56.29,33788,54.32921469848,54.7842650471211,54.1934163611461,54.5227418582469,34883.1781964451,0.0,1.0
2023-08-23,56.6701,56.755,56.12,56.13,67555,54.8909083919175,54.9731429057524,54.3580791096965,54.3677651537289,69744.6757150718,0.0,1.0
2023-08-24,56.0843,56.89,56.0843,56.55,31661,54.3234999325009,55.1039045001895,54.3234999325009,54.7745790030887,32687.2352574182,0.0,1.0
2023-08-25,56.4615,56.645,55.82,56.19,43818,54.6888575134022,54.8665964213963,54.0674977887252,54.4258814179231,45238.2828877657,0.0,1.0
2023-08-28,56.93,57.09,56.72,56.72,40568,55.142648676319,55.297625380837,54.9392417516391,54.9392417516391,41882.9398920736,0.0,1.0
2023-08-29,57.46,57.465,56.7,56.86,89358,55.6560090100349,55.6608520320511,54.9198696635743,55.0748463680924,92254.3813566337,0.0,1.0
2023-08-30,57.7606,57.8997,57.48,57.48,202340,55.9471714936482,56.0819043661385,55.6753810980997,55.6753810980997,208898.492845646,0.0,1.0
2023-08-31,57.53,57.9708,57.53,57.81,47909,55.7238113182616,56.1507721392087,55.7238113182616,55.9950205511681,49461.8854094201,0.0,1.0
2023-09-01,57.94,58.06,57.7401,57.9,51467,56.120939123589,56.2371716519775,55.9273151033818,56.0821949474595,53135.2116797809,0.0,1.0
2023-09-05,56.82,57.79,56.82,57.79,159454,55.0361021919629,55.9756484631034,55.0361021919629,55.9756484631034,164622.419087722,0.0,1.0
2023-09-06,56.64,57.06,56.39,56.77,60485,54.8617533993801,55.2685672487399,54.6196022985707,54.987671971801,62445.5141829045,0.0,1.0
2023-09-07,56.4,56.54,56.025,56.38,67858,54.629288342603,54.7648929590563,54.2660616913889,54.6099162545383,70057.4969235933,0.0,1.0
2023-09-08,56.13,56.45,56.0305,56.45,29937,54.3677651537289,54.6777185627649,54.2713890156067,54.6777185627649,30907.3548498572,0.0,1.0
2023-09-11,56.26,56.4,55.96,56.3,32339,54.4936837261498,54.629288342603,54.2031024051785,54.5324279022793,33387.211426981,0.0,1.0
2023-09-12,56.02,56.3299,55.85,55.96,51378,54.2612186693727,54.5613891739361,54.0965559208223,54.2031024051785,53043.3269023605,0.0,1.0
2023-09-13,55.66,56.11,55.4101,55.94,33242,53.9125210842072,54.3483930656641,53.6704668438381,54.1837303171137,34319.4805731688,0.0,1.0
2023-09-14,56.29,56.29,55.93,55.94,52181,54.5227418582469,54.5227418582469,54.1740442730814,54.1837303171137,53872.3547256037,0.0,1.0
2023-09-15,55.69,56.01,55.5201,55.91,36165,54.1294884705324,54.4405216238916,53.9643493056708,54.3433237634668,37207.6091407444,0.194,1.0
2023-09-18,55.76,56.0491,55.6094,55.68,39095,54.1975269728297,54.4785259873176,54.0511469950301,54.1197686844899,40222.0787877064,0.0,1.0
2023-09-19,55.56,55.7,55.16,55.66,140500,54.0031312519803,54.1392082565749,53.6143398102814,54.100329112405,144550.50696183,0.0,1.0
2023-09-20,55.27,56.1,55.26,55.69,39322,53.7212574567486,54.5279996982738,53.7115376707061,54.1294884705324,40455.6230231536,0.0,1.0
2023-09-21,54.29,54.98,54.28,54.98,107883,52.7687184245862,53.4393836615168,52.7589986385437,53.4393836615168,110993.183932834,0.0,1.0
2023-09-22,54.09,54.48,54.09,54.29,105679,52.5743227037367,52.9533943593932,52.5743227037367,52.7687184245862,108725.64430761,0.0,1.0
2023-09-25,54.42,54.4699,53.8,53.93,50130,52.8950756431383,52.9435773754903,52.292448908505,52.4188061270572,51575.2093522886,0.0,1.0
2023-09-26,53.6297,54.28,53.58,54.07,55739,52.1269209522017,52.7589986385437,52.0786136155706,52.5548831316518,57345.9125092203,0.0,1.0
2023-09-27,54.12,54.295,53.76,53.88,73213,52.6034820618641,52.7735783176074,52.2535697643351,52.3702071968448,75323.6744925016,0.0,1.0
2023-09-28,54.51,54.86,54.07,54.07,126358,52.9825537175206,53.3227462290072,52.5548831316518,52.5548831316518,130000.803976391,0.0,1.0
2023-09-29,54.12,54.8,54.02,54.8,55527,52.6034820618641,53.2644275127523,52.5062842014394,53.2644275127523,57127.8007122388,0.0,1.0
2023-10-02,53.57,54.12,53.3601,54.04,57609,52.0688938295281,52.6034820618641,51.8648755204966,52.5257237735244,59269.8231712746,0.0,1.0
2023-10-03,53.09,53.7,52.88,53.31,168472,51.6023440994894,52.1952510480803,51.3982285925975,51.8161793924238,173328.918212622,0.0,1.0
2023-10-04,53.31,53.41,52.72,53.12,85872,51.8161793924238,51.9133772528486,51.2427120159179,51.6315034576168,88347.623728301,0.0,1.0
2023-10-05,53.09,53.403,52.84,53.25,231281,51.6023440994894,51.9065734026188,51.3593494484276,51.757860676169,237948.653385331,0.0,1.0
2023-10-06,53.8,54.07,52.7041,52.83,115279,52.292448908505,52.5548831316518,51.2272575561104,51.3496296623851,118602.404925643,0.0,1.0
2023-10-09,54.59,54.61,53.8,53.8,108585,53.0603120058604,53.0797515779453,52.292448908505,52.292448908505,111715.422053027,0.0,1.0
2023-10-10,55.0,55.32,54.62,54.78,63239,53.4588232336018,53.7698563869609,53.0894713639878,53.2449879406674,65062.1317420582,0.0,1.0
2023-10-11,55.36,55.36,54.92,55.18,159849,53.8087355311308,53.8087355311308,53.381064945262,53.6337793823663,164457.323753321,0.0,1.0
2023-10-12,54.7,55.47,54.31,55.47,35780,53.1672296523276,53.915653177598,52.7881579966711,53.915653177598,36811.509886792,0.0,1.0
2023-10-13,54.09,54.9069,53.91,54.81,61787,52.5743227037367,53.3683320255464,52.3993665549722,53.2741472987948,63568.2716985808,0.0,1.0
2023-10-16,54.73,54.98,54.42,54.44,40156,53.196389010455,53.4393836615168,52.8950756431383,52.9145152152233,41313.6666018452,0.0,1.0
2023-10-17,54.98,55.3243,54.43,54.43,40052,53.4393836615168,53.7740358949592,52.9047954291808,52.9047954291808,41206.6683618165,0.0,1.0
2023-10-18,53.52,54.63,53.46,54.63,132272,52.0202948993158,53.0991911500303,51.9619761830609,53.0991911500303,136085.300048791,0.0,1.0
2023-10-19,52.969,53.88,52.86,53.63,48006,51.4847346883755,52.3702071968448,51.3787890205125,52.127212545783,49389.9760655489,0.0,1.0
2023-10-20,52.46,53.06,52.43,52.89,60411,50.9899975788136,51.573184741362,50.9608382206862,51.40794837864,62152.6026766628,0.0,1.0
2023-10-23,52.1412,52.85,52.14,52.29,74932,50.6801307997796,51.3690692344701,50.6789644254545,50.8247612160916,77092.231940668,0.0,1.0
2023-10-24,52.48,52.7899,52.2601,52.65,83058,51.0094371508986,51.3106533203548,50.7956990558246,51.1746735136206,85452.4982721401,0.0,1.0
2023-10-25,51.78,52.35,51.728,52.31,134823,50.3290521279255,50.8830799323464,50.2785092405046,50.8442007881765,138709.843417187,0.0,1.0
2023-10-26,51.55,52.1234,51.54,51.85,66469,50.1054970489486,50.662829580624,50.0957772629061,50.3970906302228,68385.2501583337,0.0,1.0
2023-10-27,51.08,51.69,50.98,51.64,46715,49.6486671049523,50.2415740535432,49.5514692445276,50.1929751233308,48061.7575282698,0.0,1.0
2023-10-30,51.77,51.91,51.295,51.44,89325,50.319332341883,50.4554093464776,49.8576425048655,49.9985794024814,91900.1710630994,0.0,1.0
2023-10-31,52.15,52.1899,51.605,51.8,56581,50.688684211497,50.7274661578064,50.1589558721822,50.3484917000104,58212.1867217602,0.0,1.0
2023-11-01,52.37,52.4,51.87,52.19,68125,50.9025195044314,50.9316788625588,50.4165302023077,50.7275633556669,70088.9913649443,0.0,1.0
2023-11-02,53.49,53.4946,52.94,52.94,49209,51.9911355411884,51.9956066427679,51.4565473088523,51.4565473088523,50627.657630496,0.0,1.0
2023-11-03,54.06,54.319,53.91,53.91,126782,52.5451633456093,52.7969058041094,52.3993665549722,52.3993665549722,130437.027570354,0.0,1.0
2023-11-06,53.84,54.18,53.61,54.18,57650,52.3313280526749,52.661800778119,52.107772973698,52.661800778119,59312.0051697474,0.0,1.0
2023-11-07,53.81,53.86,53.51,53.51,39751,52.3021686945475,52.3507676247599,52.0105751132733,52.0105751132733,40896.9907632719,0.0,1.0
2023-11-08,53.79,53.958,53.615,53.94,61781,52.2827291224625,52.4460215279761,52.1126328667193,52.4285259130996,63562.0987231945,0.0,1.0
2023-11-09,53.73,54.24,53.5969,54.04,66451,52.2244104062077,52.7201194943738,52.0950400539824,52.5257237735244,68366.7312321749,0.0,1.0
2023-11-10,54.5,54.53,53.81,53.91,57866,52.9728339314781,53.0019932896056,52.3021686945475,52.3993665549722,59534.2322836531,0.0,1.0
2023-11-13,54.54,54.64,54.28,54.44,57532,53.011713075648,53.1089109360728,52.7589986385437,52.9145152152233,59190.6033204841,0.0,1.0
2023-11-14,55.93,56.09,55.34,55.34,44602,54.3627633355518,54.5182799122313,53.7892959590459,53.7892959590459,45887.8413630715,0.0,1.0
2023-11-15,56.02,56.5,55.98,56.05,57208,54.450241409934,54.9167911399727,54.4113622657641,54.4794007680615,58857.2626496255,0.0,1.0
2023-11-16,55.93,56.2035,55.69,56.07,31835,54.3627633355518,54.6285994838134,54.1294884705324,54.4988403401464,32752.7785703193,0.0,1.0
2023-11-17,56.3,56.3,56.08,56.2,81458,54.7223954191233,54.7223954191233,54.5085601261889,54.6251975586986,83806.371502468,0.0,1.0
2023-11-20,56.47,56.58,56.0,56.3,73645,54.8876317818453,54.9945494283125,54.4308018378491,54.7223954191233,75768.128720313,0.0,1.0
2023-11-21,56.39,56.48,56.1967,56.37,47715,54.8098734935055,54.8973515678878,54.6219900293045,54.7904339214206,49090.5867593148,0.0,1.0
2023-11-22,56.56,56.6799,56.28,56.37,65440,54.9751098562276,55.0916500908768,54.7029558470383,54.7904339214206,67326.5848795883,0.0,1.0
2023-11-24,56.74,56.77,56.59,56.59,23323,55.1500660049921,55.1792253631195,55.004269214355,55.004269214355,23995.3841556638,0.0,1.0
2023-11-27,56.47,56.62,56.37,56.62,56904,54.8876317818453,55.0334285724824,54.7904339214206,55.0334285724824,58544.4985633878,0.0,1.0
2023-11-28,56.23,56.7157,56.16,56.5,92881,54.654356916826,55.1264469249089,54.5863184145287,54.9167911399727,95558.6878086956,0.0,1.0
2023-11-29,56.45,56.68,56.35,56.48,46106,54.8681922097604,55.0917472887373,54.7709943493356,54.8973515678878,47435.2005265632,0.0,1.0
2023-11-30,57.03,57.05,56.4,56.66,26924,55.4319398002238,55.4513793723088,54.819593279548,55.0723077166523,27700.198216657,0.0,1.0
2023-12-01,58.1,58.1,57.06,57.06,77350,56.4719569067684,56.4719569067684,55.4610991583512,55.4610991583512,79579.941021335,0.0,1.0
2023-12-04,58.3,58.31,57.88,57.88,84924,56.6663526276179,56.6760724136604,56.258121613834,56.258121613834,87372.2936172702,0.0,1.0
2023-12-05,57.75,58.03,57.69,58.01,56170,56.1317643952819,56.4039184044711,56.073445679027,56.3844788323862,57789.3379078007,0.0,1.0
2023-12-06,57.94,58.3358,57.86,57.94,85446,56.3164403300889,56.7011494616499,56.2386820417491,56.3164403300889,87909.3424758756,0.0,1.0
2023-12-07,58.07,58.0745,57.81,57.98,42400,56.442797548641,56.4471714523601,56.1900831115367,56.3553194742587,43622.3593963103,0.0,1.0
2023-12-08,58.29,58.5314,58.0,58.0,30966,56.6566328415754,56.8912684766407,56.3747590463437,56.3747590463437,31858.7259685412,0.0,1.0
2023-12-11,58.86,58.86,58.5,58.5,50234,57.2106606459964,57.2106606459964,56.8607483484674,56.8607483484674,51682.2075923172,0.0,1.0
2023-12-12,59.04,59.23,58.75,58.82,89102,57.3856167947609,57.5702927295679,57.1037429995292,57.1717815018265,91670.7421445764,0.0,1.0
2023-12-13,59.8466,59.85,58.72,59.14,108005,58.1696147369468,58.1729194642012,57.0745836414018,57.4828146551856,111118.701099021,0.0,1.0
2023-12-14,60.74,60.86,60.22,60.22,66025,59.0379804219813,59.154617854491,58.5325515477727,58.5325515477727,67928.4499797497,0.0,1.0
2023-12-15,60.31,60.6243,60.18,60.43,53867,58.8892676955315,59.1961636802223,58.7623301262989,59.0064408363616,55166.567646867,0.277,1.0
2023-12-18,60.3,60.485,60.22,60.34,46856,58.879503267129,59.0601451925754,58.8013878399089,58.918560980739,47986.4238524811,0.0,1.0
2023-12-19,60.91,60.92,60.56,60.56,77514,59.475133399682,59.4848978280845,59.1333784055942,59.1333784055942,79384.0630549177,0.0,1.0
2023-12-20,59.87,61.0,59.87,60.63,63465,58.4596328458211,59.5630132553046,58.4596328458211,59.2017294044118,64996.1240779775,0.0,1.0
2023-12-21,60.62,60.62,60.11,60.28,73951,59.1919649760092,59.1919649760092,58.6939791274813,58.8599744103239,75735.1039421811,0.0,1.0
2023-12-22,60.87,61.07,60.68,60.7,80517,59.436075686072,59.6313642541222,59.2505515464243,59.2700804032293,82459.5118945327,0.0,1.0
2023-12-26,61.32,61.46,60.88,60.88,35503,59.8754749641849,60.01217696182,59.4458401144745,59.4458401144745,36359.5271904268,0.0,1.0
2023-12-27,61.46,61.54,61.26,61.46,58846,60.01217696182,60.0902923890401,59.8168883937698,60.01217696182,60265.6884502114,0.0,1.0
2023-12-28,61.43,61.5,61.3,61.4,35189,59.9828836766125,60.05123467543,59.8559461073799,59.9535903914049,36037.9517872836,0.0,1.0
2023-12-29,61.23,61.52,61.06,61.29,30634,59.7875951085623,60.0707635322351,59.6215998257196,59.8461816789773,31373.0601907313,0.0,1.0
2024-01-02,60.59,61.205,60.39,60.89,72846,59.1626716908017,59.763184037556,58.9673831227515,59.455604542877,74603.4452782535,0.0,1.0
2024-01-03,59.57,60.28,59.53,60.28,67893,58.1666999937458,58.8599744103239,58.1276422801358,58.8599744103239,69530.9517375897,0.0,1.0
2024-01-04,59.56,60.0499,59.56,59.56,31355,58.1569355653433,58.6352949127822,58.1569355653433,58.1569355653433,32111.4546673755,0.0,1.0
2024-01-05,59.61,59.84,59.4537,59.51,56860,58.2057577073558,58.4303395606136,58.0531396914246,58.1081134233308,58231.7752316049,0.0,1.0
2024-01-08,60.0,60.02,59.21,59.44,55576,58.5865704150537,58.6060992718587,57.8151805712555,58.0397624245132,56916.7981053759,0.0,1.0
2024-01-09,59.81,59.87,59.39,59.57,107022,58.401046275406,58.4596328458211,57.9909402825006,58.1666999937458,109603.957946479,0.0,1.0
2024-01-10,60.1,60.1254,59.7328,59.86,60562,58.6842146990788,58.7090163472212,58.3256648881387,58.4498684174186,62023.0877871343,0.0,1.0
2024-01-11,60.01,60.12,59.43,60.12,63535,58.5963348434562,58.7037435558838,58.0299979961107,58.7037435558838,65067.8128621178,0.0,1.0
2024-01-12,60.03,60.29,59.7801,60.15,53834,58.6158637002612,58.8697388387265,58.3718506344825,58.7330368410913,55132.7715057724,0.0,1.0
2024-01-16,59.44,59.74,59.2229,59.74,55478,58.0397624245132,58.3326952765885,57.8277766838947,58.3326952765885,56816.4338075796,0.0,1.0
2024-01-17,59.07,59.31,58.885,59.05,92757,57.6784785736204,57.9128248552806,57.4978366481739,57.6589497168153,94994.8078641923,0.0,1.0
2024-01-18,59.78,59.83,59.15,59.27,44788,58.3717529901985,58.420575132211,57.7565940008404,57.8737671416705,45868.5323438818,0.0,1.0
2024-01-19,60.22,60.35,59.58,59.86,30046,58.8013878399089,58.9283254091415,58.1764644221483,58.4498684174186,30770.8744039536,0.0,1.0
2024-01-22,60.81,60.9114,60.42,60.42,54229,59.3774891156569,59.4765004196584,58.9966764079591,58.9966764079591,55537.3010734207,0.0,1.0
2024-01-23,60.67,61.0,60.44,61.0,39523,59.2407871180218,59.5630132553046,59.0162052647641,59.5630132553046,40476.5116510503,0.0,1.0
2024-01-24,60.23,61.0,60.2099,61.0,43664,58.8111522683114,59.5630132553046,58.7915257672224,59.5630132553046,44717.4152956876,0.0,1.0
2024-01-25,60.78,60.78,60.4038,60.6,29437,59.3481958304494,59.3481958304494,58.980858033947,59.1724361192042,30147.1819819338,0.0,1.0
2024-01-26,60.75,61.0089,60.5978,60.87,36251,59.3189025452419,59.5717035965828,59.1702879449557,59.436075686072,37125.5730552393,0.0,1.0
2024-01-29,61.26,61.26,60.6448,60.75,43093,59.8168883937698,59.8168883937698,59.2161807584475,59.3189025452419,44132.639642201,0.0,1.0
2024-01-30,61.28,61.3642,60.91,60.91,39359,59.8364172505748,59.918633737724,59.475133399682,59.475133399682,40308.5550710647,0.0,1.0
2024-01-31,60.54,61.34,60.51,61.33,40733,59.1138495487892,59.8950038209899,59.0845562635816,59.8852393925874,41715.7034911882,0.0,1.0
2024-02-01,61.65,61.65,60.58,60.97,85332,60.1977011014677,60.1977011014677,59.1529072623992,59.5337199700971,87390.6761178914,0.0,1.0
2024-02-02,62.02,62.19,61.17,61.48,61640,60.5589849523605,60.7249802352031,59.7290085381472,60.031705818625,63127.0950628935,0.0,1.0
2024-02-05,61.51,61.71,61.15,61.71,88973,60.0609991038325,60.2562876718827,59.7094796813422,60.2562876718827,91119.5170186702,0.0,1.0
2024-02-06,62.08,62.08,61.5,61.5,51646,60.6175715227756,60.6175715227756,60.05123467543,60.05123467543,52891.9849386469,0.0,1.0
2024-02-07,62.49,62.71,62.25,62.38,41203,61.0179130872784,61.2327305121336,60.7835668056182,60.9105043748508,42197.0424704154,0.0,1.0
2024-02-08,62.66,62.7,62.3681,62.67,37816,61.1839083701211,61.2229660837311,60.8988847050518,61.1936727985236,38728.3294435169,0.0,1.0
2024-02-09,62.84,62.86,62.4899,62.68,48262,61.3596680813662,61.3791969381713,61.0178154429944,61.2034372269261,49426.3442882117,0.0,1.0
2024-02-12,63.08,63.18,62.84,62.88,44239,61.5940143630264,61.6916586470515,61.3596680813662,61.3987257949763,45306.2874511251,0.0,1.0
2024-02-13,62.12,62.37,61.7111,62.23,55610,60.6566292363856,60.9007399464483,60.257361759007,60.7640379488132,56951.6183719583,0.0,1.0
2024-02-14,63.29,63.29,62.58,62.58,62525,61.7990673594791,61.7990673594791,61.105792942901,61.105792942901,64033.4461195234,0.0,1.0
2024-02-15,63.83,63.8399,63.28,63.47,57713,62.3263464932146,62.3360132773331,61.7893029310766,61.9748270707243,59105.3542726278,0.0,1.0
2024-02-16,63.46,63.86,63.4,63.66,38096,61.9650626423218,62.3556397784221,61.9064760719067,62.160351210372,39015.0845800777,0.0,1.0
2024-02-20,63.14,63.295,62.96,63.17,76709,61.6526009334415,61.8039495736804,61.4768412221963,61.681894218649,78559.6420373053,0.0,1.0
2024-02-21,63.33,63.33,62.88,62.95,51587,61.8381250730892,61.8381250730892,61.3987257949763,61.4670767937938,52831.5615348716,0.0,1.0
2024-02-22,64.03,64.105,63.71,63.71,61687,62.5216350612648,62.5948682742836,62.2091733523845,62.2091733523845,63175.2289608162,0.0,1.0
2024-02-23,64.4396,64.51,64.14,64.14,42665,62.9215860486316,62.9903276245852,62.6290437736924,62.6290437736924,43694.313933458,0.0,1.0
2024-02-26,64.41,64.5392,64.32,64.43,54404,62.8926833405601,63.0188397555206,62.8048034849376,62.9122121973652,55716.5230337713,0.0,1.0
2024-02-27,64.52,64.62,64.22,64.47,52049,63.0000920529877,63.0977363370128,62.7071592009125,62.9512699109752,53304.7075101971,0.0,1.0
2024-02-28,64.69,64.83,64.375,64.43,90304,63.1660873358304,63.3027893334655,62.8585078411514,62.9122121973652,92482.6280428218,0.0,1.0
2024-02-29,64.9,65.02,64.6,65.0,72458,63.3711403322831,63.4883134731132,63.0782074802078,63.4687846163082,74206.0845890191,0.0,1.0
2024-03-01,65.26,65.26,64.7285,64.97,362951,63.7226597547734,63.7226597547734,63.20368038518,63.4394913311006,371707.369892477,0.0,1.0
2024-03-04,65.47,65.6599,65.35,65.35,69176,63.9277127512261,64.1131392465897,63.810539610396,63.810539610396,70844.904738331,0.0,1.0
2024-03-05,64.91,65.455,64.62,65.38,66582,63.3809047606856,63.9130661086223,63.0977363370128,63.8398328956035,68188.3232231923,0.0,1.0
2024-03-06,65.31,65.62,65.16,65.25,53143,63.771481896786,64.0741791772637,63.6250154707483,63.7128953263709,54425.1007937597,0.0,1.0
2024-03-07,65.85,65.89,65.54,65.67,48566,64.2987610305214,64.3378187441315,63.9960637500437,64.1230013192763,49737.6784364777,0.0,1.0
2024-03-08,65.612,66.34,65.47,66.01,78065,64.0663676345417,64.7772180222444,63.9277127512261,64.4549918849616,79948.35619865,0.0,1.0
2024-03-11,65.26,65.51,64.8,65.51,55886,63.7226597547734,63.9667704648361,63.273496048258,63.9667704648361,57234.2770065683,0.0,1.0
2024-03-12,65.6,65.6501,64.97,65.34,57009,64.0546503204587,64.1035701067553,63.4394913311006,63.8007751819935,58384.3699292748,0.0,1.0
2024-03-13,65.82,65.9,65.6,65.6,125398,64.2694677453139,64.347583172534,64.0546503204587,64.0546503204587,128423.287908772,0.0,1.0
2024-03-14,65.38,65.91,65.0,65.91,51531,63.8398328956035,64.3573476009365,63.4687846163082,64.3573476009365,52774.2105075595,0.0,1.0
2024-03-15,65.3,65.53,65.07,65.07,27737,63.9443122795103,64.1695372691625,63.7190872898582,63.7190872898582,28325.0540264294,0.187,1.0
2024-03-18,65.41,65.65,65.35,65.57,48902,64.0520285789092,64.2870459594158,63.9932742337826,64.2087068325803,49938.7746331776,0.0,1.0
2024-03-19,66.0,66.0,65.4,65.44,56327,64.6297796393213,64.6297796393213,64.0422361880548,64.0814057514725,57521.1925639646,0.0,1.0
2024-03-20,66.84,66.85,65.8448,65.99,51201,65.4523404710945,65.4621328619489,64.4778017332604,64.6199872484669,52286.5158887843,0.0,1.0
2024-03-21,67.57,67.66,67.04,67.04,52054,66.1671850034688,66.2553165211588,65.6481882881834,65.6481882881834,53157.6003998902,0.0,1.0
2024-03-22,67.28,67.77,67.255,67.77,67584,65.88320566869,66.3630328205577,65.8587246915539,66.3630328205577,69016.8529877853,0.0,1.0
2024-03-25,66.9,67.36,66.89,67.36,68750,65.5110948162212,65.9615447955255,65.5013024253667,65.9615447955255,70207.5734332126,0.0,1.0
2024-03-26,66.75,67.1,66.73,67.04,54003,65.3642089534045,65.70694263331,65.3446241716956,65.6481882881834,55147.921281655,0.0,1.0
2024-03-27,67.76,67.76,67.1731,67.25,53383,66.3532404297032,66.3532404297032,65.778525010456,65.8538284961267,54514.7766194209,0.0,1.0
2024-03-28,67.81,67.94,67.66,67.74,67506,66.4022023839754,66.5295034650832,66.2553165211588,66.3336556479943,68937.199304472,0.0,1.0
2024-04-01,67.26,67.98,67.19,67.98,127059,65.8636208869811,66.568673028501,65.795074151,66.568673028501,129752.78651419,0.0,1.0
2024-04-02,66.84,67.0543,66.7299,67.0,62176,65.4523404710945,65.6621914071052,65.3445262477871,65.6090187247656,63494.1976113953,0.0,1.0
2024-04-03,67.2511,67.4015,66.8,66.81,65532,65.8549056591206,66.0021832175715,65.4131709076767,65.4229632985312,66921.3483960042,0.0,1.0
2024-04-04,66.653,67.96,66.5,67.8,91729,65.2692227621164,66.5490882467921,65.1193991820435,66.392409993121,93673.7527775296,0.0,1.0
2024-04-05,67.61,67.72,66.8459,66.89,58278,66.2063545668866,66.3140708662855,65.4581179816986,65.5013024253667,59513.5558478656,0.0,1.0
2024-04-08,67.56,67.775,67.46,67.75,43149,66.1573926126144,66.3679290159849,66.0594687040699,66.3434480388488,44063.8048882864,0.0,1.0
2024-04-09,67.42,67.68,66.63,67.66,69076,66.0202991406522,66.2749013028677,65.2467002631512,66.2553165211588,70540.4849814195,0.0,1.0
2024-04-10,66.66,66.77,66.24,66.36,97565,65.2760774357145,65.3837937351134,64.8647970198279,64.9823057100813,99633.4822110748,0.0,1.0
2024-04-11,66.7351,66.9,66.18,66.74,40478,65.3496182910314,65.5110948162212,64.8060426747013,65.3544165625501,41336.1768353393,0.0,1.0
2024-04-12,65.9259,66.495,65.6813,66.32,44081,64.5572180230899,65.1145029866162,64.3176961427902,64.9431361466635,45015.5642837737,0.0,1.0
2024-04-15,65.42,66.78,65.25,66.78,48651,64.0618209697637,65.3935861259679,63.8953503252381,65.3935861259679,49682.4531650796,0.0,1.0
2024-04-16,65.29,65.52,64.905,65.35,94737,63.9345198886559,64.1597448783081,63.5575128407599,63.9932742337826,96745.5255904329,0.0,1.0
2024-04-17,64.76,65.6,64.46,65.6,38977,63.4155231733704,64.2380840051436,63.1217514477372,64.2380840051436,39803.3540320921,0.0,1.0
2024-04-18,64.46,65.32,64.4,64.93,69369,63.1217514477372,63.9638970612192,63.0629971026105,63.581993817896,70839.6968943785,0.0,1.0
2024-04-19,64.47,64.9,64.21,64.61,53430,63.1315438385916,63.5526166453326,62.8769416763761,63.2686373105538,54562.7730696225,0.0,1.0
2024-04-22,64.8699,65.2701,64.48,64.68,45229,63.5231415488608,63.9150330308556,63.1413362294461,63.3371840465349,46187.9031099748,0.0,1.0
2024-04-23,65.85,65.93,65.18,65.18,289200,64.4828937765047,64.5612329033402,63.826803589257,63.826803589257,295331.348900147,0.0,1.0
2024-04-24,65.43,66.01,64.8501,65.8,46738,64.0716133606181,64.6395720301758,63.503752614969,64.4339318222325,47728.8955217671,0.0,1.0
2024-04-25,65.55,65.735,64.58,65.12,51857,64.1891220508714,64.3702812816786,63.2392601379905,63.7680492441304,52956.4237894706,0.0,1.0
2024-04-26,65.71,65.865,65.49,65.49,43390,64.3458003045425,64.4975823627863,64.1303677057447,64.1303677057447,44309.9143457032,0.0,1.0
2024-04-29,66.18,66.1999,65.8,65.9,39108,64.8060426747013,64.8255295325016,64.4339318222325,64.5318557307769,39937.1313720157,0.0,1.0
2024-04-30,64.95,66.02,64.95,65.98,74203,63.6015785996049,64.6493644210302,63.6015785996049,64.6101948576124,75776.1828576679,0.0,1.0
2024-05-01,64.9,65.77,64.75,64.88,60152,63.5526166453326,64.4045546496691,63.405730782516,63.5330318636237,61427.2866495215,0.0,1.0
2024-05-02,65.34,65.42,64.53,65.27,1904639,63.9834818429281,64.0618209697637,63.1902981837183,63.914935106947,1945019.38118197,0.0,1.0
2024-05-03,65.84,66.14,65.6489,65.97,62589,64.4731013856503,64.7668731112835,64.2859687964218,64.600402466758,63915.9536525286,0.0,1.0
2024-05-06,66.59,66.64,66.28,66.28,71136,65.2075306997334,65.2564926540057,64.9039665832457,64.9039665832457,72644.1591817457,0.0,1.0
2024-05-07,66.76,66.96,66.65,66.77,55918,65.374001344259,65.5698491613478,65.2662850448601,65.3837937351134,57103.5213271037,0.0,1.0
2024-05-08,66.74,66.79,66.39,66.39,50995,65.3544165625501,65.4033785168223,65.0116828826446,65.0116828826446,52076.1484687516,0.0,1.0
2024-05-09,67.42,67.42,66.81,66.85,48841,66.0202991406522,66.0202991406522,65.4229632985312,65.4621328619489,49876.4813680223,0.0,1.0
2024-05-10,67.46,67.71,67.33,67.71,53102,66.0594687040699,66.304278475431,65.9321676229622,66.304278475431,54227.8191192794,0.0,1.0
2024-05-13,67.14,67.73,67.1,67.73,71535,65.7461121967278,66.3238632571399,65.70694263331,66.3238632571399,73051.6184079253,0.0,1.0
2024-05-14,67.26,67.41,67.09,67.36,42515,65.8636208869811,66.0105067497977,65.6971502424556,65.9615447955255,43416.3634110987,0.0,1.0
2024-05-15,67.77,67.77,67.54,67.56,99150,66.3630328205577,66.3630328205577,66.1378078309055,66.1573926126144,101252.085904044,0.0,1.0
2024-05-16,67.16,67.67,67.16,67.67,66138,65.7656969784367,66.2651089120132,65.7656969784367,66.2651089120132,67540.1962432845,0.0,1.0
2024-05-17,67.24,67.37,66.96,67.37,32886,65.8440361052722,65.97133718638,65.5698491613478,65.97133718638,33583.2183261764,0.0,1.0
2024-05-20,67.47,67.635,67.24,67.37,35546,66.0692610949244,66.2308355440227,65.8440361052722,65.97133718638,36299.6131673742,0.0,1.0
2024-05-21,67.32,67.32,67.1,67.32,36341,65.9223752321077,65.9223752321077,65.70694263331,65.9223752321077,37111.4680165292,0.0,1.0
2024-05-22,67.36,67.55,67.0,67.24,35161,65.9615447955255,66.1476002217599,65.6090187247656,65.8440361052722,35906.4507561482,0.0,1.0
2024-05-23,66.59,67.5,66.43,67.5,153236,65.2075306997334,66.0986382674877,65.0508524460624,66.0986382674877,156484.766874353,0.0,1.0
2024-05-24,67.01,67.1127,66.59,66.76,39169,65.61881111562,65.7193789696952,65.2075306997334,65.374001344259,39999.424637171,0.0,1.0
2024-05-28,66.17,67.12,65.99,67.12,44270,64.7962502838468,65.7265274150189,64.6199872484669,65.7265274150189,45208.5712856484,0.0,1.0
2024-05-29,65.27,65.67,65.235,65.53,50421,63.914935106947,64.3066307411247,63.8806617389565,64.1695372691625,51489.9790556511,0.0,1.0
2024-05-30,65.7404,65.82,65.39,65.48,43349,64.37556917274,64.4535166039414,64.0324437972003,64.1205753148903,44268.0451019103,0.0,1.0
2024-05-31,66.43,66.43,65.32,65.88,75302,65.0508524460624,65.0508524460624,63.9638970612192,64.512270949068,76898.4828315312,0.0,1.0
2024-06-03,65.65,66.68,65.03,66.68,120245,64.2870459594158,65.2956622174234,63.6799177264404,65.2956622174234,122794.322436024,0.0,1.0
2024-06-04,65.25,65.5551,64.941,65.47,52964,63.8953503252381,64.1941161702072,63.5927654478359,64.1107829240359,54086.8933718789,0.0,1.0
2024-06-05,66.02,66.02,65.26,65.59,48587,64.6493644210302,64.6493644210302,63.9051427160926,64.2282916142892,49617.09629672,0.0,1.0
2024-06-06,65.56,66.005,65.3,66.0,50499,64.1989144417258,64.6346758347485,63.9443122795103,64.6297796393213,51569.6327389644,0.0,1.0
2024-06-07,65.48,65.86,65.25,65.44,44447,64.1205753148903,64.4926861673591,63.8953503252381,64.0814057514725,45389.3238747055,0.0,1.0
2024-06-10,65.67,65.7168,65.33,65.33,26397,64.3066307411247,64.3524591303235,63.9736894520737,63.9736894520737,26956.6445951493,0.0,1.0
2024-06-11,65.4,65.45,64.9,65.45,59129,64.0422361880548,64.091198142327,63.5526166453326,64.091198142327,60382.5979568353,0.0,1.0
2024-06-12,66.14,66.626,66.0101,66.16,43326,64.7668731112835,65.2427833068094,64.6396699540843,64.7864578929924,44244.5574773436,0.0,1.0
2024-06-13,65.69,66.06,65.22,66.06,31059,64.3262155228336,64.688533984448,63.8659731526748,64.688533984448,31717.4839747222,0.0,1.0
2024-06-14,64.99,65.23,64.27,65.23,51561,63.6407481630226,63.8757655435292,62.9356960215027,63.8757655435292,52654.1482733073,0.0,1.0
2024-06-17,65.68,65.739,64.72,64.72,118246,64.3164231319792,64.3741982380204,63.3763536099527,63.3763536099527,120752.941500853,0.0,1.0
2024-06-18,66.01,66.06,65.56,65.68,126230,64.6395720301758,64.688533984448,64.1989144417258,64.3164231319792,128906.210828719,0.0,1.0
2024-06-20,65.98,66.235,65.7401,65.99,164453,64.6101948576124,64.8599008244007,64.3752754010144,64.6199872484669,167939.579255449,0.0,1.0
2024-06-21,65.68,65.87,65.0896,65.87,38816,64.521084100837,64.7077315731141,63.9411016396139,64.7077315731141,39513.2058850035,0.209,1.0
2024-06-24,65.99,66.4753,65.8,65.86,61295,64.8256141871838,65.3023511255842,64.6389667149067,64.6979080219416,62395.9695672221,0.0,1.0
2024-06-25,65.45,65.84,65.055,65.84,107049,64.29514242387,64.6782609195967,63.9071121525571,64.6782609195967,108971.794537916,0.0,1.0
2024-06-26,65.12,65.28,64.9493,65.28,45471,63.9709652351782,64.1281420539379,63.803277216664,64.1281420539379,46287.7417765096,0.0,1.0
2024-06-27,65.27,65.36,65.05,65.22,38598,64.1183185027654,64.2067304633177,63.9022003769709,64.069200746903,39291.2902089181,0.0,1.0
2024-06-28,65.37,65.94,64.95,65.54,40121,64.2165540144902,64.7764964313214,63.8039648652461,64.3835543844223,40841.6460560652,0.0,1.0
2024-07-01,64.53,65.54,64.45,65.54,91856,63.391375716002,64.3835543844223,63.3127873066222,64.3835543844223,93505.9006536708,0.0,1.0
2024-07-02,64.96,64.96,64.41,64.41,70583,63.8137884164186,63.8137884164186,63.2734931019323,63.2734931019323,71850.7989226402,0.0,1.0
2024-07-03,65.15,65.42,64.865,64.91,36174,64.0004358886957,64.2656717703526,63.72046468028,63.7646706605562,36823.7507647392,0.0,1.0
2024-07-05,64.91,65.17,64.45,65.17,50205,63.7646706605562,64.0200829910406,63.3127873066222,64.0200829910406,51106.7730177401,0.0,1.0
2024-07-08,65.07,65.4,64.88,65.05,48016,63.9218474793158,64.2460246680076,63.7352000070387,63.9022003769709,48878.4546005341,0.0,1.0
2024-07-09,64.64,65.09,64.62,65.0,301323,63.4994347788993,63.9414945816608,63.4797876765543,63.8530826211085,306735.308555413,0.0,1.0
2024-07-10,65.29,65.29,64.67,64.69,99893,64.1379656051104,64.1379656051104,63.5289054324167,63.5485525347617,101687.25977614,0.0,1.0
2024-07-11,66.28,66.476,65.58,65.58,48571,65.1104971711857,65.3030387741663,64.4228485891122,64.4228485891122,49443.4234089166,0.0,1.0
2024-07-12,66.79,67.2,66.61,66.67,49223,65.6114982809821,66.0142638790537,65.4346743598775,65.4936156669124,50107.134513539,0.0,1.0
2024-07-15,67.42,67.741,67.01,67.17,97570,66.2303820048482,66.5457179974848,65.8276164067766,65.9847932255363,99322.5344754688,0.0,1.0
2024-07-16,69.25,69.29,67.71,67.71,109263,68.0280918694117,68.0673860741017,66.5152649888501,66.5152649888501,111225.562000545,0.0,1.0
2024-07-17,68.24,69.068,68.21,68.89,55290,67.0359132009914,67.8493032380726,67.006442547474,67.6744440272025,56283.1088567046,0.0,1.0
2024-07-18,67.69,68.97,67.59,68.2,73586,66.4956178865051,67.7530324365823,66.3973823747804,66.9966189963015,74907.7382588075,0.0,1.0
2024-07-19,67.23,67.9,67.13,67.9,25901,66.0437345325711,66.7019124611272,65.9454990208464,66.7019124611272,26366.2290196691,0.0,1.0
2024-07-22,68.08,68.08,67.08,67.69,54246,66.8787363822318,66.8787363822318,65.896381264984,66.4956178865051,55220.3567198552,0.0,1.0
2024-07-23,68.11,68.35,67.8,67.82,62558,66.9082070357492,67.1439722638887,66.6036769494024,66.6233240517473,63681.6553419737,0.0,1.0
2024-07-24,66.55,67.77,66.44,67.77,59791,65.3757330528426,66.574206295885,65.2676739899454,66.574206295885,60864.9549945962,0.0,1.0
2024-07-25,67.05,68.1,66.7,66.7,45841,65.8669106114665,66.8983834845767,65.5230863204298,65.5230863204298,46664.3876487646,0.0,1.0
2024-07-26,68.24,68.645,67.86,67.86,59646,67.0359132009914,67.4337670234768,66.6626182564373,66.6626182564373,60717.3505311449,0.0,1.0
2024-07-29,68.1,68.56,67.9209,68.49,57047,66.8983834845767,67.3502668385107,66.7224436830777,67.2815019803034,58071.6677690076,0.0,1.0
2024-07-30,68.16,68.6801,67.96,68.31,42470,66.9573247916116,67.4682476880922,66.760853768162,67.1046780591988,43232.8383639762,0.0,1.0
2024-07-31,69.03,69.765,68.71,69.09,52369,67.8119737436172,68.5340047547944,67.4976201060979,67.8709150506521,53309.6423895236,0.0,1.0
2024-08-01,67.62,69.38,67.1737,68.96,130379,66.4268530282978,68.155798034654,65.9884279394701,67.7432088854099,132720.843726321,0.0,1.0
2024-08-02,66.06,66.75,65.32,66.72,100323,64.8943790453912,65.5722040762922,64.1674362586278,65.5427334227747,102124.983357409,0.0,1.0
2024-08-05,64.72,65.42,63.695,64.07,96683,63.5780231882791,64.2656717703526,62.5711091931001,62.939492362068,98419.6023438735,0.0,1.0
2024-08-06,65.4,66.33,64.98,65.01,51985,64.2460246680076,65.1596149270481,63.8334355187635,63.862906172281,52918.7450518319,0.0,1.0
2024-08-07,64.95,66.4293,64.95,66.12,48380,63.8039648652461,65.2571627901908,63.8039648652461,64.9533203524261,49248.9927018876,0.0,1.0
2024-08-08,66.39,66.4721,65.4904,65.52,31564,65.218556234083,65.299207589209,64.3348295706068,64.3639072820774,32130.9467888049,0.0,1.0
2024-08-09,66.44,66.5001,65.89,66.37,30427,65.2676739899454,65.326713532492,64.7273786754591,65.198909131738,30973.5242029833,0.0,1.0
2024-08-12,65.98,66.4203,65.92,66.42,62528,64.8157906360114,65.2483215941356,64.7568493289765,65.2480268876004,63651.1164874665,0.0,1.0
2024-08-13,66.77,66.85,65.95,66.26,52975,65.5918511786371,65.670439588017,64.7863199824939,65.0908500688408,53926.5272505684,0.0,1.0
2024-08-14,67.13,67.18,66.72,66.93,49358,65.9454990208464,65.9946167767088,65.5427334227747,65.7490279973968,50244.5593588212,0.0,1.0
2024-08-15,68.13,68.22,67.6001,67.83,48124,66.9278541380942,67.0162660986465,66.4073041614646,66.6331476029198,48988.3944767598,0.0,1.0
2024-08-16,67.89,68.115,67.7005,67.96,53133,66.6920889099547,66.9131188113355,66.5059326152362,66.760853768162,54087.3652176394,0.0,1.0
2024-08-19,68.37,68.37,67.9776,68.06,26872,67.1636193662337,67.1636193662337,66.7781432182256,66.8590892798868,27354.6699438843,0.0,1.0
2024-08-20,68.09,68.39,67.885,68.37,45298,66.8885599334043,67.1832664685786,66.6871771343685,67.1636193662337,46111.6343821849,0.0,1.0
2024-08-21,68.66,68.725,68.23,68.37,33549,67.4485023502355,67.5123554328566,67.026089649819,67.1636193662337,34151.6009953623,0.0,1.0
2024-08-22,68.49,68.83,68.3301,68.72,38778,67.2815019803034,67.6155027201677,67.1244233970555,67.5074436572704,39474.5233359611,0.0,1.0
2024-08-23,69.4208,69.5,68.69,68.74,29131,68.1958781234377,68.2736806487237,67.477973003753,67.5270907596153,29654.2456882738,0.0,1.0
2024-08-26,69.36,69.88,69.27,69.58,40877,68.136150932309,68.6469755932779,68.0477389717567,68.3522690581035,41611.2251896457,0.0,1.0
2024-08-27,69.25,69.3185,68.895,69.22,55521,68.0280918694117,68.0953831949432,67.6793558027888,67.9986212158943,56518.2580364098,0.0,1.0
2024-08-28,69.15,69.57,68.85,69.2,25884,67.929856357687,68.342445506931,67.6351498225126,67.9789741135494,26348.9236687817,0.0,1.0
2024-08-29,69.54,70.19,69.1,69.42,124055,68.3129748534136,68.9515056796247,67.8807386018246,68.1950922393439,126283.253196211,0.0,1.0
2024-08-30,70.26,70.37,69.3483,69.81,40802,69.020270537832,69.1283296007293,68.1246573774372,68.5782107350705,41534.8780533778,0.0,1.0
2024-09-03,68.54,70.03,68.27,70.03,84364,67.3306197361658,68.7943288608651,67.0653838545089,68.7943288608651,85879.3307214148,0.0,1.0
2024-09-04,68.49,68.81,68.2499,68.43,1935227,67.2815019803034,67.5958556178227,67.0456385166522,67.2225606732685,1969987.19304456,0.0,1.0
2024-09-05,67.62,68.3,67.3006,68.3,47762,66.4268530282978,67.0948545080263,66.1130888038488,67.0948545080263,48619.89229904,0.0,1.0
2024-09-06,66.92,68.16,66.79,67.73,38931,65.7392044462243,66.9573247916116,65.6114982809821,66.5349120911951,39630.2714939477,0.0,1.0
2024-09-09,67.72,68.045,67.41,67.41,34083,66.5250885400226,66.8443539531281,66.2205584536757,66.2205584536757,34695.1926055898,0.0,1.0
2024-09-10,67.95,68.02,67.3856,68.02,30149,66.7510302169896,66.8197950751969,66.1965889888149,66.8197950751969,30690.5308178836,0.0,1.0
2024-09-11,68.18,68.21,66.4406,67.7,73538,66.9769718939566,67.006442547474,65.2682634030157,66.5054414376776,74858.8760915959,0.0,1.0
2024-09-12,68.77,68.77,67.9,67.9,63420,67.5565614131328,67.5565614131328,66.7019124611272,66.7019124611272,64559.1384281462,0.0,1.0
2024-09-13,69.58,69.79,69.12,69.14,30091,68.3522690581035,68.5585636327256,67.9003857041695,67.9200328065145,30631.4890325031,0.0,1.0
2024-09-16,69.9639,70.07,69.55,69.8,22561,68.729395187615,68.8336230655549,68.3227984045861,68.568387183898,22966.2365512048,0.0,1.0
2024-09-17,70.34,70.63,70.04,70.12,37863,69.0988589472119,69.3837419312137,68.8041524120375,68.8827408214174,38543.0882734926,0.0,1.0
2024-09-18,70.25,71.089,70.2179,70.44,28163,69.0104469866596,69.8346429300305,68.9789133873959,69.1970944589366,28668.8586495093,0.0,1.0
2024-09-19,71.71,71.73,71.1025,71.58,40714,70.4446854578414,70.4643325601863,69.8479047241133,70.3169792925992,41445.2974134901,0.0,1.0
2024-09-20,70.98,71.09,70.604,70.96,28323,69.943684348045,70.0520783361865,69.5731739885794,69.9239763502011,28742.6457261855,0.22,1.0
2024-09-23,71.44,71.53,71.02,71.15,45340,70.396968298455,70.4856542887526,69.9831003437328,70.1112023297183,46011.7769030558,0.0,1.0
2024-09-24,71.7665,71.78,71.44,71.59,38661,70.7187013632568,70.7320042618015,70.396968298455,70.5447782822843,39233.8179719682,0.0,1.0
2024-09-25,71.45,72.01,71.3901,71.93,31508,70.4068222973769,70.9586462370065,70.3477968438344,70.8798142456308,31974.8360534072,0.0,1.0
2024-09-26,71.79,72.22,71.6983,72.06,35088,70.7418582607234,71.1655802143676,70.6514970906091,71.0079162316163,35607.8788701902,0.0,1.0
2024-09-27,71.92,72.34,71.731,72.07,52162,70.8699602467089,71.283828201431,70.6837196670839,71.0177702305382,52934.8545835288,0.0,1.0
2024-09-30,72.17,72.21,71.42,71.85,78870,71.1163102197578,71.1557262154456,70.3772603006111,70.8009822542552,80038.5717764448,0.0,1.0
2024-10-01,72.11,72.3718,71.5488,72.11,44536,71.0571862262261,71.3151639180029,70.5041798067259,71.0571862262261,45195.8644939235,0.0,1.0
2024-10-02,72.07,72.2999,71.6,71.97,33329,71.0177702305382,71.244313665754,70.5546322812063,70.9192302413187,33822.816771106,0.0,1.0
2024-10-03,71.67,71.87,71.398264,71.84,40053,70.62361027366,70.8206902520991,70.3558416485543,70.7911282553332,40646.4424415106,0.0,1.0
2024-10-04,72.18,72.19,71.5085,72.15,45593,71.1261642186797,71.1360182176017,70.4644681910704,71.0966022219139,46268.5254596609,0.0,1.0
2024-10-07,72.08,72.2399,71.675,71.86,31631,71.0276242294602,71.1851896722223,70.628537273121,70.8108362531771,32099.6584742072,0.0,1.0
2024-10-08,72.14,72.2777,71.9034,72.22,33140,71.0867482229919,71.2224377881472,70.8536026084984,71.1655802143676,33631.0164659742,0.0,1.0
2024-10-09,72.77,72.8644,72.1389,72.25,32883,71.7075501550752,71.8005719048984,71.0856642831105,71.1951422111334,33370.208643652,0.0,1.0
2024-10-10,72.33,72.46,72.08,72.44,35500,71.2739742025091,71.4020761884945,71.0276242294602,71.3823681906506,36025.983239049,0.0,1.0
2024-10-11,73.63,73.64,72.5,72.5,36774,72.5549940623634,72.5648480612853,71.4414921841823,71.4414921841823,37318.8593699376,0.0,1.0
2024-10-14,74.05,74.12,73.39,73.65,90772,72.9688620170855,73.0378400095392,72.3184980882364,72.5747020602073,92116.9169176044,0.0,1.0
2024-10-15,73.56,74.16,73.5099,74.15,35661,72.4860160699097,73.0772560052271,72.4366475353107,73.0674020063051,36189.3686841613,0.0,1.0
2024-10-16,74.17,74.2991,73.8,73.8,44720,73.087110004149,73.2143251302315,72.7225120440366,72.7225120440366,45382.590716909,0.0,1.0
2024-10-17,74.05,74.28,73.8501,74.28,31511,72.9688620170855,73.1955039922905,72.7718805786356,73.1955039922905,31977.880502695,0.0,1.0
2024-10-18,74.08,74.16,73.84,74.16,40225,72.9984240138514,73.0772560052271,72.7619280397245,73.0772560052271,40820.9908673449,0.0,1.0
2024-10-21,73.73,74.22,73.49,74.1,109269,72.653534051583,73.1363799987588,72.417038077456,73.0181320116953,110887.976409793,0.0,1.0
2024-10-22,72.94,73.38,72.5597,73.38,37795,71.8750681367484,72.3086440893145,71.5003205577464,72.3086440893145,38354.9869442213,0.0,1.0
2024-10-23,72.6,73.01,72.41,72.79,33459,71.5400321734019,71.9440461292021,71.3528061938847,71.7272581529191,33954.742906911,0.0,1.0
2024-10-24,72.26,72.58,72.04,72.58,34503,71.2049962100554,71.520324175558,70.9882082337724,71.520324175558,35014.2112590678,0.0,1.0
2024-10-25,72.14,72.69,71.95,72.56,40059,71.0867482229919,71.6287181636995,70.8995222434747,71.5006161777141,40652.5313400863,0.0,1.0
2024-10-28,72.42,72.62,72.36,72.36,33328,71.3626601928067,71.5597401712458,71.3035361992749,71.3035361992749,33821.8019546767,0.0,1.0
2024-10-29,72.32,72.5679,71.893,72.16,28311,71.2641202035871,71.5084008368624,70.8433544496196,71.1064562208358,28730.4679290342,0.0,1.0
2024-10-30,72.2,72.6387,71.9727,72.02,21906,71.1458722165237,71.5781671492299,70.9218908210276,70.9685002359284,22230.5686995664,0.0,1.0
2024-10-31,71.42,71.87,71.2499,71.81,36097,70.3772603006111,70.8206902520991,70.2096437789486,70.7615662585674,36631.8286473225,0.0,1.0
2024-11-01,71.58,72.24,71.54,71.77,420619,70.5349242833624,71.1852882122115,70.4955082876746,70.7221502628795,426851.071662691,0.0,1.0
2024-11-04,71.6,72.1042,71.4721,71.58,44119,70.5546322812063,71.0514709068513,70.4285996349945,70.5349242833624,44772.6860429183,0.0,1.0
2024-11-05,72.87,72.87,71.8,71.8,68835,71.8060901442947,71.8060901442947,70.7517122596454,70.7517122596454,69854.8889087306,0.0,1.0
2024-11-06,75.83,75.9354,74.67,75.08,92225,74.7228738251937,74.8267349738312,73.5798099502468,73.983823906047,93591.4451893322,0.0,1.0
2024-11-07,75.57,76.07,75.4343,76.07,73282,74.4666698532229,74.9593697993207,74.3329510878519,74.9593697993207,74367.7775696897,0.0,1.0
2024-11-08,76.3,76.4545,75.52,75.63,67499,75.1860117745257,75.3382560578699,74.4173998586131,74.5257938467546,68499.0941592272,0.0,1.0
2024-11-11,76.97,77.17,76.76,76.82,123316,75.8462297022968,76.0433096807359,75.6392957249357,75.6984197184674,125143.102791734,0.0,1.0
2024-11-12,76.08,76.97,75.8301,76.97,57177,74.9692237982427,75.8462297022968,74.722972365183,75.8462297022968,58024.1589763127,0.0,1.0
2024-11-13,76.15,76.7043,76.1343,76.34,59642,75.0382017906963,75.5844089509404,75.0227310123889,75.2254277702135,60525.6814744608,0.0,1.0
2024-11-14,74.81,76.15,74.78,76.15,67155,73.7177659351542,75.0382017906963,73.6882039383883,75.0382017906963,68149.9973075587,0.0,1.0
2024-11-15,74.3,74.8887,74.1801,74.57,58221,73.2152119901344,73.79531690667,73.0970625430602,73.4812699610273,59083.6273284696,0.0,1.0
2024-11-18,74.37,74.6699,74.14,74.42,55998,73.2841899825881,73.5797114102576,73.0575480073831,73.3334599771979,56827.6904062046,0.0,1.0
2024-11-19,74.46,74.5553,73.69,73.89,52815,73.3728759728857,73.466784582612,72.6141180558951,72.8111980343342,53597.5297118415,0.0,1.0
2024-11-20,74.53,74.56,73.95,74.56,64489,73.4418539653394,73.4714159621053,72.870322027866,73.4714159621053,65444.4967071276,0.0,1.0
2024-11-21,75.61,75.8199,74.65,74.89,59576,74.5060858489107,74.7129212862826,73.5601019524029,73.7965979265299,60458.7035901291,0.0,1.0
2024-11-22,76.55,76.6598,75.8101,75.83,67965,75.4323617475746,75.5405586557377,74.7032643673391,74.7228738251937,68971.9986152665,0.0,1.0
2024-11-25,77.32,77.4376,77.03,77.1,76686,76.1911196645652,76.3070026918874,75.9053536958285,75.9743316882822,77822.2126949214,0.0,1.0
2024-11-26,77.27,77.3347,76.8401,77.2,58342,76.1418496699554,76.2056050429805,75.7182262563005,76.0728716775018,59206.4201164111,0.0,1.0
2024-11-27,76.98,77.5921,76.8501,77.37,60951,75.8560837012187,76.4592469752317,75.7280802552225,76.240389659175,61854.0761803739,0.0,1.0
2024-11-29,77.39,77.47,77.21,77.21,20475,76.2600976570189,76.3389296483946,76.0827256764237,76.0827256764237,20778.3663892825,0.0,1.0
2024-12-02,76.85,77.4,76.68,77.38,97002,75.7279817152333,76.2699516559409,75.56046373356,76.2502436580969,98439.22327195,0.0,1.0
2024-12-03,76.3,76.89,76.085,76.89,227351,75.1860117745257,75.7673977109211,74.9741507977036,75.7673977109211,230719.530010733,0.0,1.0
2024-12-04,76.6,76.65,76.215,76.45,61134,75.4816317421844,75.5309017367942,75.1022527836891,75.333821758355,62039.7875869301,0.0,1.0
2024-12-05,75.73,76.7,75.69,76.7,110943,74.6243338359742,75.5801717314039,74.5849178402864,75.5801717314039,112586.779112389,0.0,1.0
2024-12-06,75.5,76.1698,75.4001,76.09,47325,74.3976918607692,75.0577127085618,74.2992504115388,74.9790777971646,48026.1875151547,0.0,1.0
2024-12-09,74.96,75.75,74.83,75.75,120946,73.8655759189836,74.6440418338181,73.7374739329981,74.6440418338181,122737.987854367,0.0,1.0
2024-12-10,74.57,74.92,74.2048,74.8,51035,73.4812699610273,73.8261599232957,73.1214019203974,73.7079119362323,51791.1564677426,0.0,1.0
2024-12-11,74.6,75.02,74.56,75.02,39641,73.5108319577931,73.9246999125153,73.4714159621053,73.9246999125153,40228.3380726518,0.0,1.0
2024-12-12,74.11,74.64,74.02,74.64,69754,73.0279860106173,73.550247953481,72.9393000203197,73.550247953481,70787.5052072288,0.0,1.0
2024-12-13,73.8,74.1262,73.71,74.05,41950,72.7225120440366,73.0439494888709,72.633826053739,72.9688620170855,42571.5492078339,0.0,1.0
2024-12-16,73.8,74.11,73.605,73.74,40576,72.7225120440366,73.0279860106173,72.5303590650585,72.6633880505049,41177.1914340183,0.0,1.0
2024-12-17,73.09,73.516,72.8984,73.48,95141,72.0228781205778,72.4426584746531,71.8340755012331,72.407184078534,96550.6498970804,0.0,1.0
2024-12-18,70.84,73.3551,70.84,73.13,57852,69.8057283631376,72.2841076319988,69.8057283631376,72.0622941162656,58709.1600660693,0.0,1.0
2024-12-19,70.61,71.665,70.61,71.36,67856,69.5790863879326,70.618683274199,69.5790863879326,70.3181363070793,68861.3836244762,0.0,1.0
2024-12-20,70.99,71.4615,70.0,70.06,60989,70.3319319055701,70.7990611617114,69.3511090771926,69.4105528849731,61559.6499725483,0.384,1.0
2024-12-23,70.92,70.9718,70.3644,70.81,106937,70.2625807964929,70.31390061721,69.7121311364459,70.1536004822287,107937.567251708,0.0,1.0
2024-12-24,71.36,71.3601,70.722,70.95,31012,70.6985020535495,70.6986011265625,70.0664162308174,70.2923027003831,31302.1670292786,0.0,1.0
2024-12-26,71.6,71.6801,71.1,71.28,49363,70.9362772846713,71.0156347680582,70.4409122198342,70.6192436431756,49824.8700846858,0.0,1.0
2024-12-27,71.0,71.53,70.53,71.23,51943,70.3418392068668,70.8669261755941,69.8761960459199,70.5697071366919,52429.0101251714,0.0,1.0
2024-12-30,70.35,70.59,69.56,70.28,111584,69.6978646225786,69.9356398537004,68.915187820136,69.6285135135014,112628.047394396,0.0,1.0
2024-12-31,70.31,70.65,70.0931,70.57,60765,69.6582354173916,69.9950836614808,69.4433460522653,69.9158252511069,61333.5540930644,0.0,1.0
2025-01-02,69.98,70.9241,69.735,70.81,93793,69.3312944745991,70.2666427900245,69.088565592829,70.1536004822287,94670.5840376991,0.0,1.0
2025-01-03,71.01,71.0532,70.19,70.28,59671,70.3517465081636,70.3945460497655,69.5393478018307,69.6285135135014,60229.31796737,0.0,1.0
2025-01-06,70.93,71.6,70.802,71.43,75131,70.2724880977896,70.9362772846713,70.1456746411913,70.7678531626267,75833.9710781868,0.0,1.0
2025-01-07,70.71,71.13,70.39,71.07,106435,70.0545274692613,70.4706341237245,69.7374938277656,70.411190315944,107430.870236078,0.0,1.0
2025-01-08,70.96,70.96,70.0,70.44,70501,70.3022100016798,70.3022100016798,69.3511090771926,69.7870303342493,71160.6499977805,0.0,1.0
2025-01-10,70.08,70.4,69.8034,70.4,101004,69.4303674875666,69.7474011290623,69.1563315336987,69.7474011290623,101949.054515196,0.0,1.0
2025-01-13,70.835,70.85,69.45,69.5,43918,70.1783687354706,70.1932296874157,68.8062075058718,68.8557440123555,44328.9233713355,0.0,1.0
2025-01-14,71.74,71.8593,71.09,71.4,82285,71.0749795028257,71.1931736072958,70.4310049185375,70.7381312587365,83054.9082292076,0.0,1.0
2025-01-15,72.39,73.02,72.265,73.02,58143,71.7189540871139,72.3431140688086,71.5951128209046,72.3431140688086,58687.0210751755,0.0,1.0
2025-01-16,73.22,73.2977,72.57,72.57,102273,72.5412600947435,72.6182398258192,71.8972855104553,71.8972855104553,103229.928046737,0.0,1.0
2025-01-17,73.6,73.84,73.33,73.76,155137,72.9177375440197,73.1555127751415,72.6502404090077,73.0762543647675,156588.555604965,0.0,1.0
2025-01-21,75.14,75.14,74.26,74.26,101325,74.4434619437179,74.4434619437179,73.5716194296046,73.5716194296046,102273.057985349,0.0,1.0
2025-01-22,75.04,75.42,74.9001,75.42,76620,74.3443889307505,74.7208663800267,74.2057857856091,74.7208663800267,77336.9030627926,0.0,1.0
2025-01-23,75.54,75.73,75.05,75.29,141033,74.8397539955876,75.0279927202257,74.3542962320472,74.592071463169,142352.590050311,0.0,1.0
2025-01-24,75.16,75.6495,75.0701,75.55,71515,74.4632765463114,74.9482389447869,74.3742099076537,74.8496612968843,72184.1375950876,0.0,1.0
2025-01-27,73.76,74.22,73.525,74.0,80920,73.0762543647675,73.5319902244177,72.8434327842941,73.3140295958894,81677.1364636019,0.0,1.0
2025-01-28,73.37,74.0112,73.15,73.96,58361,72.6898696141946,73.3251257733417,72.4719089856663,73.2744003907024,58907.0608150305,0.0,1.0
2025-01-29,73.23,73.9748,73.14,73.49,48156,72.5511673960402,73.2890631966216,72.4620016843696,72.8087572297555,48606.5766626448,0.0,1.0
2025-01-30,73.98,74.2551,73.25,73.25,46797,73.2942149932959,73.5667648519692,72.5709819986337,72.5709819986337,47234.861036668,0.0,1.0
2025-01-31,73.65,74.38,73.491,74.15,69594,72.9672740505034,73.6905070451655,72.8097479598852,73.4626391153405,70245.1635571911,0.0,1.0
2025-02-03,72.85,73.32,71.8968,72.17,107422,72.174689946764,72.6403331077109,71.2303259871586,71.5009934585856,108427.105205055,0.0,1.0
2025-02-04,72.85,73.17,72.6801,72.79,83062,72.174689946764,72.4917235882598,72.0063648977324,72.1152461389836,83839.1783111678,0.0,1.0
2025-02-05,73.07,73.31,72.56,73.05,31475,72.3926505752924,72.6304258064142,71.8873782091585,72.3728359726989,31769.4991373192,0.0,1.0
2025-02-06,73.35,73.39,72.76,73.14,66810,72.6700550116011,72.7096842167881,72.0855242350934,72.4620016843696,67435.1147693184,0.0,1.0
2025-02-07,73.06,73.68,72.87,73.62,92398,72.3827432739956,72.9969959543936,72.1945045493575,72.9375521466132,93262.5315739482,0.0,1.0
2025-02-10,73.62,73.71,73.16,73.55,40776,72.9375521466132,73.0267178582838,72.481816286963,72.868201037536,41157.5249189302,0.0,1.0
2025-02-11,73.56,73.6536,73.2364,73.29,42862,72.8781083388327,72.9708406789702,72.5575080688701,72.6106112038207,43263.0427966251,0.0,1.0
2025-02-12,72.95,73.171,72.31,72.45,173344,72.2737629597315,72.4927143183895,71.63969567674,71.7783978948944,174965.911309276,0.0,1.0
2025-02-13,73.09,73.1669,72.73,73.13,48246,72.4124651778858,72.4886523248578,72.0558023312031,72.4520943830728,48697.4187570803,0.0,1.0
2025-02-14,72.97,73.2,72.8001,73.2,53105,72.2935775623249,72.52144549215,72.1252525132933,72.52144549215,53601.8824999948,0.0,1.0
2025-02-18,73.55,73.5851,73.12,73.12,49168,72.868201037536,72.9029756650875,72.4421870817761,72.4421870817761,49628.0455467421,0.0,1.0
2025-02-19,73.44,73.6099,73.11,73.27,57904,72.7592207232718,72.9275457723034,72.4322797804793,72.5907966012272,58445.7848466189,0.0,1.0
2025-02-20,72.79,73.4,72.34,73.4,48838,72.1152461389836,72.7195915180848,71.6694175806302,72.7195915180848,49294.9578671452,0.0,1.0
2025-02-21,71.09,73.03,70.87,73.0,74370,70.4310049185375,72.3530213701054,70.2130442900092,72.3232994662152,75065.850701904,0.0,1.0
2025-02-24,70.66,71.4776,70.5783,71.34,80333,70.0049909627776,70.8150119167992,69.9240483111832,70.678687450956,81084.6441365611,0.0,1.0
2025-02-25,71.04,71.39,70.32,70.67,106142,70.3814684120538,70.7282239574397,69.6681427186884,70.0148982640743,107135.12875086,0.0,1.0
2025-02-26,71.27,71.9249,71.1601,71.47,65876,70.6093363418788,71.2581655038024,70.5004551006276,70.8074823678137,66492.3757003984,0.0,1.0
2025-02-27,70.82,71.7488,70.795,71.43,35316,70.1635077835254,71.0836979279668,70.1387395302836,70.7678531626267,35646.4378565072,0.0,1.0
2025-02-28,71.75,71.75,70.7,70.86,42864,71.0848868041224,71.0848868041224,70.0446201679646,70.2031369887124,43265.0615098348,0.0,1.0
2025-03-03,70.54,72.025,70.07,71.99,92447,69.8861033472167,71.3573375897828,69.4204601862698,71.3226620352442,93311.9900475853,0.0,1.0
2025-03-04,69.18,70.33,68.5706,69.59,146719,68.5387103708598,69.6780500199851,67.9349594298364,68.9449097240262,148091.791705428,0.0,1.0
2025-03-05,70.28,70.436,69.3,69.3,59398,69.6285135135014,69.7830674137306,68.6575979864207,68.6575979864207,59953.7636142489,0.0,1.0
2025-03-06,69.45,69.9686,69.0768,69.48,66699,68.8062075058718,69.3200001511209,68.4364670214774,68.8359294097621,67323.0761861812,0.0,1.0
2025-03-07,70.25,70.45,68.8212,69.2,142780,69.5987916096112,69.796937635546,68.1832364003327,68.5585249734533,144115.936038965,0.0,1.0
2025-03-10,69.05,70.11,68.6,69.48,65637,68.4099154540022,69.4600893914568,67.9640868956488,68.8359294097621,66251.1394718417,0.0,1.0
2025-03-11,68.22,69.06,67.86,68.97,116878,67.5876094463726,68.4198227552989,67.2309465996899,68.3306570436282,117971.581260416,0.0,1.0
2025-03-12,68.25,69.02,67.835,68.91,48548,67.6173313502628,68.3801935501119,67.206178346448,68.2712132358478,49002.2444517418,0.0,1.0
2025-03-13,67.43,68.32,67.22,68.15,87652,66.80493264393,67.68668245934,66.5968793166984,67.5182583372954,88472.1251273805,0.0,1.0
2025-03-14,68.82,68.86,67.9328,68.05,36115,68.1820475241771,68.2216767293641,67.3030717531302,67.419185324328,36452.9137837739,0.0,1.0
2025-03-17,69.7,69.99,68.61,68.61,53007,69.0538900382904,69.3412017758959,67.9739941969455,67.9739941969455,53502.9655527205,0.0,1.0
2025-03-18,69.125,69.41,68.801308,69.4,50642,68.4842202137277,68.7665783006849,68.1635287965932,68.7566709993881,51115.8371822754,0.0,1.0
2025-03-19,70.17,70.4,69.34,69.34,46698,69.5195331992372,69.7474011290623,68.6972271916077,68.6972271916077,47134.9347327889,0.0,1.0
2025-03-20,69.675,70.1744,69.58,69.58,81206,69.0291217850485,69.5238924118078,68.9350024227295,68.9350024227295,81965.8124525859,0.0,1.0
2025-03-21,69.03,69.0699,68.3606,68.8,41176,68.5971634485106,68.6368132648454,67.931960765439,68.3686056099888,41435.8136270971,0.209,1.0
2025-03-24,70.46,70.555,69.87,69.87,96652,70.0181969662763,70.1126012908831,69.4318964239814,69.4318964239814,97261.8578464685,0.0,1.0
2025-03-25,70.55,70.67,70.22,70.55,34330,70.1076326422196,70.226880210144,69.7797018304275,70.1076326422196,34546.6165197747,0.0,1.0
2025-03-26,70.02,70.85,69.83,70.59,48569,69.5809558838869,70.4057515620306,69.3921472346732,70.1473818315278,48875.4622123197,0.0,1.0
2025-03-27,69.64,70.13,69.38,69.83,34662,69.2033385854596,69.6902661544842,68.9449688549567,69.3921472346732,34880.711383875,0.0,1.0
2025-03-28,68.2,69.47,68.12,69.47,30282,67.7723677703668,69.0344045309,67.6928693917505,69.0344045309,30473.0743213463,0.0,1.0
2025-03-31,68.47,68.86,67.14,67.5,78310,68.0406747981967,68.428229393951,66.7190142537013,67.0767569574745,78804.1229147555,0.0,1.0
2025-04-01,68.97,69.1141,67.8799,68.28,484323,68.5375396645484,68.6807361190309,67.4542748829285,67.8518661489831,487378.996583362,0.0,1.0
2025-04-02,69.73,70.0155,68.22,68.22,93767,69.2927742614029,69.5764841000897,67.7922423650209,67.7922423650209,94358.6539822229,0.0,1.0
2025-04-03,65.9,67.8393,65.86,67.17,83198,65.4867893851492,67.4139294557807,65.447040195841,66.7488261456824,83722.9653717511,0.0,1.0
2025-04-04,61.96,64.17,61.79,63.93,318317,61.5714942382981,63.7676369475724,61.4025601837385,63.5291418117236,320325.526674195,0.0,1.0
2025-04-07,61.6,63.91,59.1609,60.25,335502,61.2137515345249,63.5092672170695,58.7899453434882,59.8722163953754,337618.961130715,0.0,1.0
2025-04-08,60.99,63.8214,60.24,63.64,113535,60.6075763975758,63.421222762752,59.8622790980483,63.2409601892396,114251.386733837,0.0,1.0
2025-04-09,66.64,66.95,60.5,60.5,97745,66.2221493873496,66.5302056044877,60.1206488285512,60.1206488285512,98361.7544924375,0.0,1.0
2025-04-10,64.82,65.47,63.2906,65.47,46486,64.4135612738296,65.0594856000867,62.8937510206331,65.0594856000867,46779.3188330395,0.0,1.0
2025-04-11,65.76,66.01,64.0387,64.45,52759,65.3476672225707,65.5960996557465,63.6371602336685,64.0458812727293,53091.9004068393,0.0,1.0
2025-04-14,66.45,66.8399,65.9307,66.48,117760,66.033340738136,66.420795960917,65.5172968879432,66.0631526301171,118503.045772463,0.0,1.0
2025-04-15,66.21,66.85,66.048,66.48,72355,65.7948456022872,66.4308326312173,65.6338613855893,66.0631526301171,72811.5478674133,0.0,1.0
2025-04-16,65.24,66.1399,64.8,65.75,36075,64.830927761565,65.7251851480247,64.3936866791755,65.3377299252437,36302.6271759648,0.0,1.0
2025-04-17,65.7,66.1919,65.31,65.47,61411,65.2880434386085,65.7768590941253,64.9004888428542,65.0594856000867,61798.4930700811,0.0,1.0
2025-04-21,64.04,65.01,63.4274,65.01,127658,63.638452082321,64.6023699230432,63.0296932480669,64.6023699230432,128463.500485913,0.0,1.0
2025-04-22,65.3,65.575,64.55,64.65,48074,64.8905515455272,65.1638272220206,64.1452542459997,64.24462721927,48377.3388456641,0.0,1.0
2025-04-23,66.18,67.66,66.0,67.22,66047,65.7650337103061,67.235753714707,65.5861623584195,66.7985126323176,66463.7454495065,0.0,1.0
2025-04-24,67.77,67.84,66.02,66.22,53504,67.3450639853044,67.4146250665936,65.6060369530736,65.8047828996142,53841.6012314018,0.0,1.0
2025-04-25,67.76,67.8499,67.35,67.61,78250,67.3351266879774,67.4244629909474,66.927697497569,67.1860672280718,78743.7443248578,0.0,1.0
2025-04-28,67.91,68.2799,67.2701,67.88,103381,67.4841861478828,67.8517667760098,66.848298491926,67.4543742559017,104033.316703491,0.0,1.0
2025-04-29,68.31,68.425,67.57,67.75,59091,67.8816780409642,67.9959569602251,67.1463180387637,67.3251893906503,59463.8542607051,0.0,1.0
2025-04-30,68.73,68.83,66.95,67.75,36427,68.2990445286996,68.3984175019699,66.5302056044877,67.3251893906503,36656.8482366977,0.0,1.0
2025-05-01,69.25,69.76,68.75,69.04,52950,68.8157839897053,69.322586153384,68.3189191233536,68.6071007458376,53284.1055846802,0.0,1.0
2025-05-02,70.59,70.8079,70.12,70.17,61338,70.1473818315278,70.3639155402838,69.6803288571572,69.7300153437924,61725.0324523722,0.0,1.0
2025-05-05,70.57,70.9467,70.05,70.05,34546,70.1275072368737,70.501845227183,69.610767775868,69.610767775868,34763.9794434062,0.0,1.0
2025-05-06,69.98,70.36,69.6601,69.92,42569,69.5412066945787,69.918823993006,69.2233125530869,69.4815829106165,42837.6032225543,0.0,1.0
2025-05-07,70.28,70.5555,69.9601,70.2,33913,69.8393256143897,70.1130981557495,69.5214314728979,69.7598272357735,34126.985319986,0.0,1.0
2025-05-08,71.32,72.0,70.79,70.83,40711,70.8728045364012,71.5485407546394,70.3461277780684,70.3858769673766,40967.8795553902,0.0,1.0
2025-05-09,71.39,71.6,70.9,71.6,36431,70.9423656176904,71.1510488615581,70.4554380486658,71.1510488615581,36660.8734760242,0.0,1.0
2025-05-12,73.71,73.72,72.94,73.56,126794,73.2478185975621,73.2577558948892,72.4826467033806,73.0987591376566,127594.048791387,0.0,1.0
2025-05-13,74.19,74.71,73.87,73.87,172006,73.7248088692597,74.2415483302655,73.4068153547947,73.4068153547947,173091.328898933,0.0,1.0
2025-05-14,73.9,74.31,73.78,74.22,86988,73.4366272467758,73.8440564371841,73.3173796788514,73.7546207612408,87536.8796336196,0.0,1.0
2025-05-15,74.69,74.7193,73.99,73.99,100919,74.2216737356114,74.2507900167796,73.5260629227191,73.5260629227191,101555.781898023,0.0,1.0
2025-05-16,75.38,75.45,74.56,74.92,56345,74.9073472511767,74.9769083324659,74.09248887036,74.4502315741332,56700.5274630558,0.0,1.0
2025-05-19,75.62,75.6795,74.67,74.67,39180,75.1458423870255,75.2049693061213,74.2017991409573,74.2017991409573,39427.2192031684,0.0,1.0
2025-05-20,75.36,75.75,75.12,75.38,66753,74.8874726565226,75.2750272522769,74.6489775206738,74.9073472511767,67174.2001906356,0.0,1.0
2025-05-21,73.97,75.03,73.85,74.97,71956,73.506188328065,74.5595418447305,73.3869407601406,74.4999180607683,72410.0302445939,0.0,1.0
2025-05-22,73.88,74.36,73.5386,73.71,51154,73.4167526521217,73.8937429238193,73.0774933213768,73.2478185975621,51476.773127077,0.0,1.0
2025-05-23,73.66,73.9399,73.01,73.01,24610,73.198132110927,73.4762770631106,72.5522077846698,72.5522077846698,24765.2849563546,0.0,1.0
2025-05-27,75.09,75.11,74.1801,74.49,42822,74.6191656286927,74.6390402233468,73.714970944906,74.0229277890707,43092.1996099561,0.0,1.0
2025-05-28,74.6395,75.27,74.5656,75.27,32780,74.1714903841099,74.7980369805793,74.0980537568631,74.7980369805793,32986.8362807519,0.0,1.0
2025-05-29,74.67,75.14,74.2801,75.14,50315,74.2017991409573,74.6688521153279,73.8143439181763,74.6688521153279,50632.4791783415,0.0,1.0
2025-05-30,74.7,74.88,74.09,74.65,40704,74.2316110329384,74.410482384825,73.6254358959894,74.1819245463033,40960.8353865689,0.0,1.0
2025-06-02,74.51,74.6699,73.6501,74.6,46052,74.0428023837248,74.2016997679841,73.1882941865732,74.1322380596681,46342.5803661131,0.0,1.0
2025-06-03,75.36,75.3979,74.61,74.61,50782,74.8874726565226,74.9251350133921,74.1421753569951,74.1421753569951,51102.4258697116,0.0,1.0
2025-06-04,75.4,75.77,75.39,75.55,37266,74.9272218458308,75.294901846931,74.9172845485037,75.0762813057362,37501.1421854332,0.0,1.0
2025-06-05,75.31,75.62,75.032,75.56,37363,74.8377861698875,75.1458423870255,74.5615293041959,75.0862186030633,37598.7542391011,0.0,1.0
2025-06-06,76.04,76.3665,75.82,76.01,84926,75.5632088747609,75.8876616324885,75.3445883335662,75.5333969827798,85461.8687608035,0.0,1.0
2025-06-09,76.03,76.41,75.925,76.29,31023,75.5532715774338,75.9308888758611,75.4489299555,75.8116413079367,31218.7499065823,0.0,1.0
2025-06-10,75.73,76.141916,75.5,76.11,33674,75.2551526576229,75.6644858341991,75.0265948191011,75.6327699560501,33886.477270227,0.0,1.0
2025-06-11,75.76,76.11,75.25,75.88,155197,75.284964549604,75.6327699560501,74.7781623859253,75.4042121175283,156176.266939105,0.0,1.0
2025-06-12,75.659,75.71,75.2,75.25,28970,75.1845978466009,75.2352780629688,74.7284758992901,74.7781623859253,29152.7958222509,0.0,1.0
2025-06-13,74.88,75.63,74.73,75.09,57780,74.410482384825,75.1557796843525,74.2614229249195,74.6191656286927,58144.5820714414,0.0,1.0
2025-06-16,75.44,75.9006,75.36,75.47,35506,74.9669710351389,75.424682950022,74.8874726565226,74.99678292712,35730.0368817687,0.0,1.0
2025-06-17,74.91,75.4186,74.8001,75.21,83117,74.4402942768061,74.945705218859,74.331083379182,74.7384131966171,83641.4542753893,0.0,1.0
2025-06-18,74.7904,75.5,74.74,74.9,60308,74.3214442007748,75.0265948191011,74.2713602222466,74.4303569794791,60688.5333257959,0.0,1.0
2025-06-20,74.53,75.2215,74.4075,74.98,47675,74.273347681712,74.962466424794,74.1512695240438,74.7217980568196,47839.7414537825,0.212,1.0
2025-06-23,75.58,75.65,74.29,74.59,46968,75.3197318902964,75.3894908375353,74.0341741483212,74.3331410650596,47130.298407997,0.0,1.0
2025-06-24,76.38,76.47,75.6233,76.21,36337,76.1169770015988,76.2066670766203,75.3628827819456,75.947562415447,36462.5628779464,0.0,1.0
2025-06-25,75.71,76.46,75.6,76.46,42733,75.449284220883,76.196701512729,75.3396630180789,76.196701512729,42880.6643218561,0.0,1.0
2025-06-26,76.61,76.66,76.0,76.0,58309,76.3461849710983,76.3960127905546,75.7382855737302,75.7382855737302,58510.487350364,0.0,1.0
2025-06-27,77.31,77.6649,76.76,76.87,42390,77.0437744434879,77.3974523059894,76.4956684294675,76.6052896322715,42536.4790818215,0.0,1.0
2025-06-30,77.53,77.706,77.1775,77.46,79507,77.263016849096,77.4384107735826,76.9117307219284,77.1932579018571,79781.7372578058,0.0,1.0
2025-07-01,77.92,78.1699,77.266,77.31,256667,77.651673840856,77.9007132824991,76.9999259623662,77.0437744434879,257553.915463409,0.0,1.0
2025-07-02,78.127,78.1599,77.66,77.9,101567,77.8579610134055,77.8907477186078,77.3925691796827,77.6317427130734,101917.96581513,0.0,1.0
2025-07-03,78.76,78.9183,78.36,78.36,37966,78.4887812077235,78.6465360841225,78.0901586520723,78.0901586520723,38097.191904233,0.0,1.0
2025-07-07,78.44,79.01,77.9835,78.67,87711,78.1698831632025,78.7379203050055,77.7149551715656,78.399091132702,88014.0862643466,0.0,1.0
2025-07-08,78.52,78.76,78.1828,78.61,63632,78.2496076743328,78.4887812077235,77.9135688599188,78.3392977493543,63851.8810317167,0.0,1.0
2025-07-09,79.08,79.09,78.44,78.89,102241,78.8076792522445,78.8176448161358,78.1698831632025,78.6183335383102,102594.294829076,0.0,1.0
2025-07-10,79.33,79.68,79.05,79.24,45158,79.0568183495265,79.4056130857213,78.7777825605706,78.967128274505,45314.0439343453,0.0,1.0
2025-07-11,79.07,79.219,78.8211,79.0,48081,78.7977136883532,78.9462005903333,78.5496708030992,78.7279547411142,48247.1443909663,0.0,1.0
2025-07-14,79.45,79.46,78.9095,79.05,53283,79.1764051162219,79.1863706801131,78.6377663878982,78.7777825605706,53467.119955572,0.0,1.0
2025-07-15,78.79,79.69,78.79,79.69,95571,78.5186778993974,79.4155786496126,78.5186778993974,79.4155786496126,95901.2465753424,0.0,1.0
2025-07-16,79.13,79.13,77.945,79.0,39669,78.8575070717009,78.8575070717009,77.6765877505842,78.7279547411142,39806.0766382821,0.0,1.0
2025-07-17,79.99,80.02,79.38,79.38,56398,79.714545566351,79.7444422580248,79.1066461689829,79.1066461689829,56592.8838701715,0.0,1.0
2025-07-18,79.7,80.38,79.36,80.38,71903,79.4255442135039,80.1032025581109,79.0867150412003,80.1032025581109,72151.4615574478,0.0,1.0
2025-07-21,79.19,80.06,79.17,80.06,46110,78.9173004550486,79.78430451359,78.897369327266,79.78430451359,46269.3335801555,0.0,1.0
2025-07-22,79.55,79.67,78.81,79.0,44032,79.2760607551347,79.39564752183,78.5386090271799,78.7279547411142,44184.1530297421,0.0,1.0
2025-07-23,81.0,81.0,80.19,80.19,52865,80.7210675193703,80.7210675193703,79.9138568441766,79.9138568441766,53047.6755522646,0.0,1.0
2025-07-24,80.9,81.3799,80.8,80.87,46860,80.6214118804575,81.0996592916,80.5217562415447,80.5915151887837,47021.9252128841,0.0,1.0
2025-07-25,81.86,81.86,81.1,81.25,91752,81.5781060140204,81.5781060140204,80.8207231582831,80.9702066166523,92069.0499814884,0.0,1.0
2025-07-28,81.54,81.93,81.3,81.93,84604,81.2592079694994,81.6478649612594,81.0200344361087,81.6478649612594,84896.3499938295,0.0,1.0
2025-07-29,80.75,81.62,80.5601,81.62,50972,80.4719284220883,81.3389324806297,80.2826823637929,81.3389324806297,51148.1342712576,0.0,1.0
2025-07-30,80.42,80.9358,80.07,80.82,47008,80.143064813676,80.6570885991883,79.7942700774812,80.5416873693272,47170.4366284093,0.0,1.0
2025-07-31,80.41,80.96,80.1601,80.25,45261,80.1330992497848,80.6812052638052,79.8840598081417,79.9736502275243,45417.3998519067,0.0,1.0
2025-08-01,79.15,79.3699,78.1615,79.31,63489,78.8774381994834,79.0965809494527,77.8923422088304,79.0368872217439,63708.3868937431,0.0,1.0
2025-08-04,79.93,79.93,79.44,79.44,94177,79.6547521830033,79.6547521830033,79.1664395523306,79.1664395523306,94502.4295939776,0.0,1.0
2025-08-05,79.87,80.095,79.2812,79.79,115811,79.5949587996556,79.8191839872094,79.008186397737,79.5152342885254,116211.186103912,0.0,1.0
2025-08-06,79.81,79.93,79.2801,79.89,39119,79.5351654163079,79.6547521830033,79.007090185709,79.6148899274382,39254.1761076145,0.0,1.0
2025-08-07,79.72,80.25,79.2718,80.25,65507,79.4454753412864,79.9736502275243,78.9988187676792,79.9736502275243,65733.3601135382,0.0,1.0
2025-08-08,79.72,80.23,79.5124,79.97,35695,79.4454753412864,79.9537190997417,79.2385902349034,79.6946144385684,35818.3444403308,0.0,1.0
2025-08-11,79.455,79.7499,79.2517,79.61,44125,79.1813878981675,79.4752723773213,78.9787879842578,79.3358541384823,44277.4743922004,0.0,1.0
2025-08-12,80.6,80.6,79.6845,79.7,79077,80.3224449637191,80.3224449637191,79.4100975894724,79.4255442135039,79350.2513883747,0.0,1.0
2025-08-13,81.03,81.05,80.025,80.89,67541,80.7509642110441,80.7708953388267,79.7494250399705,80.6114463165662,67774.3886214982,0.0,1.0
2025-08-14,80.13,80.59,79.9501,80.49,53400,79.8540634608289,80.3124793998278,79.6747829664248,80.212823760915,53584.5242502777,0.0,1.0
2025-08-15,79.6,80.25,79.5809,80.25,85669,79.3258885745911,79.9736502275243,79.3068543475587,79.9736502275243,85965.030112304,0.0,1.0
2025-08-18,79.95,80.0225,79.64,79.69,36166,79.6746833107859,79.7469336489977,79.3657508301562,79.4155786496126,36290.9719856843,0.0,1.0
2025-08-19,80.11,80.6247,79.7992,80.17,31699,79.8341323330464,80.3470599065306,79.5244026073054,79.893925716394,31808.5362211526,0.0,1.0
2025-08-20,79.88,80.026,79.3801,79.92,39470,79.6049243635469,79.7504215963596,79.1067458246218,79.644786619112,39606.3889917315,0.0,1.0
2025-08-21,79.62,80.0192,79.51,79.62,23912,79.3458197023736,79.7436450129135,79.2361984995695,79.3458197023736,23994.628162409,0.0,1.0
2025-08-22,81.13,81.72,80.07,80.07,44447,80.8506198499569,81.4385881195425,79.7942700774812,79.7942700774812,44600.5870665186,0.0,1.0
2025-08-25,80.46,81.2188,80.42,81.08,62425,80.1829270692412,80.9391140573115,80.143064813676,80.8007920305005,62640.7102307787,0.0,1.0
2025-08-26,81.245,81.31,80.42,80.42,40684,80.9652238347067,81.03,80.143064813676,80.143064813676,40824.5839812415,0.0,1.0
2025-08-27,81.23,81.39,81.09,81.25,44469,80.9502754888697,81.1097245111302,80.8107575943918,80.9702066166523,44622.6630877453,0.0,1.0
2025-08-28,81.364,81.56,81.065,81.56,57407,81.0838140450129,81.279139097282,80.7858436846636,81.279139097282,57605.3704800691,0.0,1.0
2025-08-29,80.54,81.34,80.2701,81.34,33970,80.2626515803714,81.0598966916738,79.9936810109457,81.0598966916738,34087.3836850549,0.0,1.0
2025-09-02,79.69,79.85,79.2127,79.7,116434,79.4155786496126,79.5750276718731,78.9399222850818,79.4255442135039,116836.338886832,0.0,1.0
2025-09-03,79.41,79.8301,79.07,79.77,76125,79.1365428606567,79.5551961997294,78.7977136883532,79.4953031607428,76388.0507219549,0.0,1.0
2025-09-04,80.42,80.42,79.39,79.62,38840,80.143064813676,80.143064813676,79.1166117328742,79.3458197023736,38974.2120202394,0.0,1.0
2025-09-05,80.15,80.65,79.35,80.65,146077,79.8739945886115,80.3722727831755,79.0767494773091,80.3722727831755,146581.770578798,0.0,1.0
2025-09-08,80.29,80.46,79.8,80.32,33904,80.0135124830894,80.1829270692412,79.5251998524167,80.0434091747632,34021.1556213748,0.0,1.0
2025-09-09,79.65,80.12,79.155,80.12,78135,79.3757163940475,79.8440978969376,78.8824209814291,79.8440978969376,78404.9962976675,0.0,1.0
2025-09-10,80.28,80.6199,79.93,79.93,60388,80.0035469191981,80.3422764358627,79.6547521830033,79.6547521830033,60596.6713562878,0.0,1.0
2025-09-11,81.19,81.3201,80.39,80.39,35512,80.9104132333046,81.0400652195302,80.1131681220022,80.1131681220022,35634.712081945,0.0,1.0
2025-09-12,80.4699,81.1355,80.4265,81.07,26971,80.1927929774935,80.8561009100971,80.1495424302054,80.7908264666093,27064.1985684315,0.0,1.0
2025-09-15,80.82,81.0518,80.6001,80.62,46760,80.5416873693272,80.7726891403271,80.322544619358,80.3423760915016,46921.5796618537,0.0,1.0
2025-09-16,80.675,81.1699,80.38,81.0,31210,80.3971866929037,80.8903824498831,80.1032025581109,80.7210675193703,31317.8464766136,0.0,1.0
2025-09-17,80.25,81.25,79.9,80.79,91058,79.9736502275243,80.9702066166523,79.6248554913295,80.5117906776534,91372.6518573368,0.0,1.0
2025-09-18,81.33,81.49,80.5442,80.58,208492,81.0499311277825,81.209380150043,80.2668371172058,80.3025138359365,209212.446254474,0.0,1.0
2025-09-19,81.03,81.33,80.57,81.33,30344,81.03,81.33,80.57,81.33,30344,0.28,1.0
2025-09-22,81.5,81.59,80.6601,80.74,94297,81.5,81.59,80.6601,80.74,94297,0.0,1.0
2025-09-23,81.37,82.14,81.04,81.73,49385,81.37,82.14,81.04,81.73,49385,0.0,1.0
2025-09-24,80.8146,81.65,80.8146,81.54,38822,80.8146,81.65,80.8146,81.54,38822,0.0,1.0
2025-09-25,80.28,80.4503,79.88,80.4,62800,80.28,80.4503,79.88,80.4,62800,0.0,1.0
2025-09-26,81.02,81.2272,80.59,80.59,52265,81.02,81.2272,80.59,80.59,52265,0.0,1.0
2025-09-29,81.17,81.56,81.0,81.56,32452,81.17,81.56,81.0,81.56,32452,0.0,1.0
2025-09-30,81.94,81.98,81.1,81.1,33180,81.94,81.98,81.1,81.1,33180,0.0,1.0
2025-10-01,81.92,82.0,81.38,81.38,771007,81.92,82.0,81.38,81.38,771007,0.0,1.0
2025-10-02,82.16,82.3346,81.6712,82.03,38338,82.16,82.3346,81.6712,82.03,38338,0.0,1.0
2025-10-03,82.37,82.84,82.16,82.31,72278,82.37,82.84,82.16,82.31,72278,0.0,1.0
2025-10-06,82.7,82.931,82.3,82.64,42281,82.7,82.931,82.3,82.64,42281,0.0,1.0
2025-10-07,82.24,83.056,81.91,82.99,61415,82.24,83.056,81.91,82.99,61415,0.0,1.0
2025-10-08,83.06,83.14,82.15,82.51,36942,83.06,83.14,82.15,82.51,36942,0.0,1.0
2025-10-09,81.84,83.17,81.6805,83.17,42796,81.84,83.17,81.6805,83.17,42796,0.0,1.0
2025-10-10,80.0,82.4,79.96,82.17,77584,80.0,82.4,79.96,82.17,77584,0.0,1.0
2025-10-13,81.06,81.355,80.72,80.75,96083,81.06,81.355,80.72,80.75,96083,0.0,1.0
2025-10-14,81.98,82.39,80.05,80.33,64832,81.98,82.39,80.05,80.33,64832,0.0,1.0
2025-10-15,81.79,82.8027,80.9845,82.56,66543,81.79,82.8027,80.9845,82.56,66543,0.0,1.0
2025-10-16,81.11,82.22,80.84,82.07,46450,81.11,82.22,80.84,82.07,46450,0.0,1.0
2025-10-17,81.09,81.4089,80.65,80.95,44620,81.09,81.4089,80.65,80.95,44620,0.0,1.0
2025-10-20,82.1,82.243,81.64,81.64,48113,82.1,82.243,81.64,81.64,48113,0.0,1.0
2025-10-21,82.75,83.039,82.08,82.19,89588,82.75,83.039,82.08,82.19,89588,0.0,1.0
2025-10-22,81.42,83.0,81.28,82.91,46353,81.42,83.0,81.28,82.91,46353,0.0,1.0
2025-10-23,82.75,82.87,81.77,81.77,68368,82.75,82.87,81.77,81.77,68368,0.0,1.0
2025-10-24,83.08,83.63,83.04,83.63,39787,83.08,83.63,83.04,83.63,39787,0.0,1.0
2025-10-27,83.46,83.81,83.124,83.81,65872,83.46,83.81,83.124,83.81,65872,0.0,1.0
2025-10-28,82.9048,83.61,82.87,83.37,47040,82.9048,83.61,82.87,83.37,47040,0.0,1.0
2025-10-29,83.12,83.9,82.9,83.03,61900,83.12,83.9,82.9,83.03,61900,0.0,1.0
2025-10-30,82.73,84.0699,82.73,82.89,53674,82.73,84.0699,82.73,82.89,53674,0.0,1.0
2025-10-31,83.12,83.38,82.605,82.92,27609,83.12,83.38,82.605,82.92,27609,0.0,1.0
2025-11-03,82.7,83.2299,82.1,83.12,129152,82.7,83.2299,82.1,83.12,129152,0.0,1.0
2025-11-04,81.666,82.0092,81.292,81.74,121918,81.666,82.0092,81.292,81.74,121918,0.0,1.0
2025-11-05,82.06,82.53,81.42,81.42,52607,82.06,82.53,81.42,81.42,52607,0.0,1.0
2025-11-06,81.37,82.2955,81.2386,82.26,48190,81.37,82.2955,81.2386,82.26,48190,0.0,1.0
2025-11-07,81.78,81.85,80.56,81.0,56901,81.78,81.85,80.56,81.0,56901,0.0,1.0
2025-11-10,82.34,82.64,81.61,82.29,53834,82.34,82.64,81.61,82.29,53834,0.0,1.0
2025-11-11,82.23,82.5225,81.91,82.39,38627,82.23,82.5225,81.91,82.39,38627,0.0,1.0
2025-11-12,82.26,83.0,82.26,82.44,57008,82.26,83.0,82.26,82.44,57008,0.0,1.0
2025-11-13,80.65,82.03,80.5402,82.0,41908,80.65,82.03,80.5402,82.0,41908,0.0,1.0
2025-11-14,80.74,81.2715,79.9057,80.13,42429,80.74,81.2715,79.9057,80.13,42429,0.0,1.0
2025-11-17,79.82,80.866,79.44,80.7,58854,79.82,80.866,79.44,80.7,58854,0.0,1.0
2025-11-18,79.44,79.9244,78.95,79.26,61915,79.44,79.9244,78.95,79.26,61915,0.0,1.0
2025-11-19,79.85,80.035,79.4701,79.55,43038,79.85,80.035,79.4701,79.55,43038,0.0,1.0
2025-11-20,78.27,81.0699,78.27,80.94,55078,78.27,81.0699,78.27,80.94,55078,0.0,1.0
2025-11-21,79.37,79.71,78.27,78.69,155847,79.37,79.71,78.27,78.69,155847,0.0,1.0
2025-11-24,79.87,80.0899,79.2477,79.53,61412,79.87,80.0899,79.2477,79.53,61412,0.0,1.0
2025-11-25,81.01,81.102,79.4412,80.03,49270,81.01,81.102,79.4412,80.03,49270,0.0,1.0
2025-11-26,81.56,81.96,81.16,81.16,269492,81.56,81.96,81.16,81.16,269492,0.0,1.0