date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-24,24.941,25.41,24.86,25.41,18900,19.431163659516,19.7965546124174,19.3680577593348,19.7965546124174,24259.2213343409,0.0,1.0
2013-10-25,25.001,25.025,24.95,24.95,15400,19.4779087707614,19.4966068152596,19.4381754262028,19.4381754262028,19766.7729390926,0.0,1.0
2013-10-28,25.01,25.11,24.96,25.06,34000,19.4849205374482,19.5628290561905,19.4459662780771,19.5238747968194,43640.9272681264,0.0,1.0
2013-10-29,25.059,25.22,24.975,25.22,16900,19.5230957116319,19.648528426807,19.4576525558884,19.648528426807,21692.1079656276,0.0,1.0
2013-10-30,24.94,25.22,24.9,25.22,26900,19.4303845743286,19.648528426807,19.3992211668317,19.648528426807,34527.6748091941,0.0,1.0
2013-10-31,24.71,25.0,24.701,25.0,111300,19.2511949812213,19.477129685574,19.2441832145345,19.477129685574,142859.858968896,0.0,1.0
2013-11-01,24.725,24.76,24.63,24.76,9800,19.2628812590327,19.2901492405925,19.1888681662275,19.2901492405925,12578.8555066952,0.0,1.0
2013-11-04,24.77,24.99,24.71,24.99,20800,19.2979400924667,19.4693388336998,19.2511949812213,19.4693388336998,26697.9790346185,0.0,1.0
2013-11-05,24.64,25.2,24.63,25.2,15500,19.1966590181017,19.6329467230586,19.1888681662275,19.6329467230586,19895.1286075282,0.0,1.0
2013-11-06,24.71,24.96,24.7,24.96,18700,19.2511949812213,19.4459662780771,19.2434041293471,19.4459662780771,24002.5099974696,0.0,1.0
2013-11-07,24.45,24.92,24.45,24.92,20500,19.0486328324914,19.4148028705802,19.0486328324914,19.4148028705802,26312.9120293115,0.0,1.0
2013-11-08,24.87,24.87,24.33,24.36,26800,19.375848611209,19.375848611209,18.9551426100006,18.9785151656233,34399.3191407585,0.0,1.0
2013-11-11,24.93,25.09,24.85,25.09,35100,19.4225937224544,19.5472473524421,19.3602669074605,19.5472473524421,45052.8396209187,0.0,1.0
2013-11-12,24.75,24.99,24.68,24.99,167900,19.2823583887182,19.4693388336998,19.2278224255986,19.4693388336998,215509.167303484,0.0,1.0
2013-11-13,24.92,24.92,24.64,24.83,17200,19.4148028705802,19.4148028705802,19.1966590181017,19.3446852037121,22077.1749709345,0.0,1.0
2013-11-14,25.131,25.131,24.96,25.0,10900,19.5791898451264,19.5791898451264,19.4459662780771,19.477129685574,13990.7678594876,0.0,1.0
2013-11-15,25.221,25.33,25.13,25.33,21900,19.6493075119945,19.7342277974236,19.578410759939,19.7342277974236,28109.8913874108,0.0,1.0
2013-11-18,25.189,25.45,25.18,25.45,59000,19.6243767859969,19.8277180199143,19.6173650193101,19.8277180199143,75729.844377043,0.0,1.0
2013-11-19,25.2,25.39,25.17,25.39,36000,19.6329467230586,19.7809729086689,19.6095741674359,19.7809729086689,46208.0406368397,0.0,1.0
2013-11-20,25.15,25.44,25.1,25.44,35900,19.5939924636874,19.8199271680401,19.5550382043163,19.8199271680401,46079.6849684041,0.0,1.0
2013-11-21,25.48,25.68,25.24,25.68,66400,19.851090575537,20.0069076130216,19.6641101305555,20.0069076130216,85228.1638412822,0.0,1.0
2013-11-22,25.61,25.66,25.47,25.58,45300,19.952371649902,19.9913259092731,19.8432997236628,19.9289990942793,58145.1178013566,0.0,1.0
2013-11-25,25.63,25.77,25.63,25.68,290600,19.9679533536505,20.0770252798897,19.9679533536505,20.0069076130216,373001.572474044,0.0,1.0
2013-11-26,25.62,25.7299,25.62,25.72,62900,19.9601625017762,20.045783963874,19.9601625017762,20.0380710205185,80735.7154460339,0.0,1.0
2013-11-27,25.73,25.75,25.6,25.75,30300,20.0458618723927,20.0614435761412,19.9445807980278,20.0614435761412,38891.7675360069,0.0,1.0
2013-11-29,25.63,25.95,25.63,25.95,46500,19.9679533536505,20.2172606136258,19.9679533536505,20.2172606136258,59685.3858225845,0.0,1.0
2013-12-02,25.57,25.76,25.54,25.75,40100,19.9212082424051,20.0692344280154,19.8978356867824,20.0614435761412,51470.6230427019,0.0,1.0
2013-12-03,25.32,25.64,25.222,25.64,32600,19.7264369455493,19.9757442055247,19.6500865971819,19.9757442055247,41843.9479100271,0.0,1.0
2013-12-04,25.4,25.5199,25.18,25.3,41200,19.7887637605432,19.8821760745152,19.6173650193101,19.7108552418009,52882.5353954943,0.0,1.0
2013-12-05,25.22,25.49,25.2,25.49,18500,19.648528426807,19.8588814274112,19.6329467230586,19.8588814274112,23745.7986605982,0.0,1.0
2013-12-06,25.51,25.61,25.371,25.51,30200,19.8744631311597,19.952371649902,19.7661702901079,19.8744631311597,38763.4118675711,0.0,1.0
2013-12-09,25.62,25.66,25.5749,25.66,40100,19.9601625017762,19.9913259092731,19.9250257598234,19.9913259092731,51470.6230427021,0.0,1.0
2013-12-10,25.53,25.68,25.53,25.62,21100,19.8900448349082,20.0069076130216,19.8900448349082,19.9601625017762,27083.0460399254,0.0,1.0
2013-12-11,25.16,25.62,25.12,25.62,52600,19.6017833155617,19.9601625017762,19.5706199080647,19.9601625017762,67515.0815971601,0.0,1.0
2013-12-12,25.17,25.27,25.1,25.1,24300,19.6095741674359,19.6874826861782,19.5550382043163,19.5550382043163,31190.4274298668,0.0,1.0
2013-12-13,25.2,25.31,25.135,25.25,26500,19.6329467230586,19.7186460936751,19.5823061858761,19.6719009824297,34014.2521354514,0.0,1.0
2013-12-16,25.34,25.52,25.309,25.52,33100,19.7420186492978,19.8822539830339,19.7178670084877,19.8822539830339,42485.7262522054,0.0,1.0
2013-12-17,25.259,25.299,25.16,25.25,17300,19.6789127491165,19.7100761566135,19.6017833155617,19.6719009824297,22205.5306393702,0.0,1.0
2013-12-18,25.78,25.78,25.19,25.32,40100,20.0848161317639,20.0848161317639,19.6251558711844,19.7264369455493,51470.623042702,0.0,1.0
2013-12-19,25.67,25.87,25.62,25.87,37000,19.9991167611474,20.154933798632,19.9601625017762,20.154933798632,47491.5973211963,0.0,1.0
2013-12-20,25.77,25.8,25.6501,25.7,45300,20.1572710541942,20.180737027482,20.0634853809541,20.1025171165228,57913.643015536,0.103,1.0
2013-12-23,25.91,25.99,25.859,25.99,48400,20.2667789295372,20.3293548583045,20.2268867749479,20.3293548583045,61876.8282991597,0.0,1.0
2013-12-24,25.95,25.98,25.9,25.95,18700,20.2980668939208,20.3215328672086,20.2589569384412,20.2980668939208,23906.9563883118,0.0,1.0
2013-12-26,25.99,26.15,25.97,26.15,75400,20.3293548583045,20.4545067158393,20.3137108761127,20.4545067158393,96394.8936726582,0.0,1.0
2013-12-27,25.95,26.0,25.9101,26.0,21800,20.3058888850168,20.3450139117702,20.2746671136676,20.3450139117702,27859.4058700589,0.01,1.0
2013-12-30,25.93,26.07,25.9001,26.07,53600,20.2902388743154,20.3997889492249,20.2668421083169,20.3997889492249,68498.3557172091,0.0,1.0
2013-12-31,26.03,26.05,25.98,26.0,53900,20.3684889278222,20.3841389385236,20.3293639010688,20.3450139117702,68881.7420365218,0.0,1.0
2014-01-02,25.89,26.13,25.8181,26.13,78500,20.2589388529127,20.446738981329,20.2026770644413,20.446738981329,100319.420220166,0.0,1.0
2014-01-03,26.0399,26.0999,25.891,26.04,79800,20.3762356831194,20.4231857152235,20.2597213534478,20.3763139331729,101980.760937188,0.0,1.0
2014-01-06,26.07,26.26,26.0499,26.26,130700,20.3997889492249,20.5484640508879,20.3840606884701,20.5484640508879,167028.639780583,0.0,1.0
2014-01-07,26.0999,26.46,26.02,26.46,58300,20.4231857152235,20.7049641579015,20.3606639224715,20.7049641579015,74504.7413864418,0.0,1.0
2014-01-08,26.16,26.33,26.031,26.33,51200,20.4702139973811,20.6032390883426,20.3692714283573,20.6032390883426,65431.265162707,0.0,1.0
2014-01-09,26.22,26.34,26.109,26.34,64400,20.5171640294852,20.6110640936933,20.4303064700926,20.6110640936933,82300.2632124674,0.0,1.0
2014-01-10,26.23,26.3,26.1201,26.3,58900,20.5249890348358,20.5797640722906,20.4389922260319,20.5797640722906,75271.5140250675,0.0,1.0
2014-01-13,25.88,26.3,25.84,26.3,112600,20.251113847562,20.5797640722906,20.2198138261593,20.5797640722906,143897.665182047,0.0,1.0
2014-01-14,26.06,26.1,25.9021,25.91,46700,20.3919639438743,20.423263965277,20.268407109387,20.274588863614,59680.470373016,0.0,1.0
2014-01-15,26.36,26.37,26.21,26.3,96400,20.6267141043947,20.6345391097454,20.5093390241345,20.5797640722906,123194.803939159,0.0,1.0
2014-01-16,26.22,26.36,26.15,26.36,65100,20.5171640294852,20.6267141043947,20.4623889920304,20.6267141043947,83194.8312908638,0.0,1.0
2014-01-17,26.101,26.4,26.1,26.4,44800,20.4240464658121,20.6580141257974,20.423263965277,20.6580141257974,57252.3570173686,0.0,1.0
2014-01-21,26.1901,26.305,26.051,26.27,69300,20.4937672634866,20.5836765749659,20.3849214390586,20.5562890562386,88562.2397612424,0.0,1.0
2014-01-22,26.29,26.29,26.2,26.28,54200,20.5719390669399,20.5719390669399,20.5015140187838,20.5641140615892,69265.1283558346,0.0,1.0
2014-01-23,25.9,26.28,25.81,26.28,81800,20.2667638582634,20.5641140615892,20.1963388101072,20.5641140615892,104536.669732606,0.0,1.0
2014-01-24,25.36,25.75,25.35,25.75,91100,19.8442135693266,20.1493887780032,19.8363885639759,20.1493887780032,116421.645631301,0.0,1.0
2014-01-27,25.131,25.441,25.03,25.36,47200,19.665020946796,19.9075961126671,19.5859883927541,19.8442135693266,60319.4475718707,0.0,1.0
2014-01-28,25.42,25.435,25.26,25.26,28700,19.8911636014307,19.9029011094567,19.7659635158198,19.7659635158198,36677.2912142518,0.0,1.0
2014-01-29,25.151,25.36,25.08,25.23,46400,19.6806709574974,19.8442135693266,19.6251134195075,19.7424884997678,59297.0840537033,0.0,1.0
2014-01-30,25.48,25.53,25.25,25.38,30600,19.9381136335348,19.9772386602882,19.7581385104691,19.859863580028,39105.4045698991,0.0,1.0
2014-01-31,25.21,25.4,25.08,25.25,33000,19.7268384890664,19.8755135907293,19.6251134195075,19.7581385104691,42172.4951244011,0.0,1.0
2014-02-03,24.6,25.2049,24.561,25.16,77000,19.2495131626749,19.7228477363375,19.2189956418072,19.687713462313,98402.4886236023,0.0,1.0
2014-02-04,24.86,24.9502,24.65,24.74,52800,19.4529633017926,19.5235448500557,19.2886381894283,19.3590632375844,67475.9921990416,0.0,1.0
2014-02-05,24.81,24.87,24.6401,24.87,63000,19.4138382750392,19.4607883071432,19.2808914341311,19.4607883071432,80511.1270556746,0.0,1.0
2014-02-06,25.0954,25.101,24.871,24.9,19200,19.6371639277476,19.641545930744,19.4615708076783,19.4842633231953,24536.7244360152,0.0,1.0
2014-02-07,25.4,25.4,25.141,25.25,34200,19.8755135907293,19.8755135907293,19.6728459521467,19.7581385104691,43706.0404016521,0.0,1.0
2014-02-10,25.46,25.5,25.32,25.5,22900,19.9224636228334,19.9537636442361,19.8129135479239,19.9537636442361,29265.155707539,0.0,1.0
2014-02-11,25.6951,25.76,25.4522,25.58,39900,20.1064294986279,20.1572137833538,19.9163601186599,20.0163636870416,50990.3804685941,0.0,1.0
2014-02-12,25.689,25.82,25.65,25.81,31100,20.101656245364,20.2041638154579,20.0711387244963,20.1963388101072,39744.3817687538,0.0,1.0
2014-02-13,25.82,25.84,25.5,25.5,38100,20.2041638154579,20.2198138261593,19.9537636442361,19.9537636442361,48690.0625527177,0.0,1.0
2014-02-14,25.86,25.88,25.76,25.86,49400,20.2354638368606,20.251113847562,20.1572137833538,20.2354638368606,63130.9472468309,0.0,1.0
2014-02-18,25.925,25.95,25.85,25.93,17500,20.2863263716401,20.3058888850168,20.22763883151,20.2902388743154,22364.2019599096,0.0,1.0
2014-02-19,25.601,26.0199,25.6,25.95,29200,20.032796198278,20.360585672418,20.0320136977429,20.3058888850168,37316.2684131064,0.0,1.0
2014-02-20,25.719,25.72,25.511,25.7,9200,20.125131261416,20.1259137619511,19.9623711501219,20.1102637512498,11757.180458924,0.0,1.0
2014-02-21,25.691,25.81,25.64,25.64,26100,20.1032212464341,20.1963388101072,20.0633137191457,20.0633137191457,33354.6097802082,0.0,1.0
2014-02-24,25.95,26.04,25.82,25.85,33100,20.3058888850168,20.3763139331729,20.2041638154579,20.22763883151,42300.2905641719,0.0,1.0
2014-02-25,25.76,25.96,25.7562,25.96,21900,20.1572137833538,20.3137138903675,20.1542402813206,20.3137138903675,27987.2013098299,0.0,1.0
2014-02-26,25.78,25.86,25.73,25.78,31100,20.1728637940552,20.2354638368606,20.1337387673018,20.1728637940552,39744.3817687537,0.0,1.0
2014-02-27,25.9,25.9,25.69,25.7,41600,20.2667638582634,20.2667638582634,20.1024387458991,20.1102637512498,53162.9029446995,0.0,1.0
2014-02-28,26.06,26.16,25.9,25.93,56400,20.3919639438743,20.4702139973811,20.2667638582634,20.2902388743154,72076.6280307945,0.0,1.0
2014-03-03,25.83,25.98,25.72,25.98,52400,20.2119888208086,20.3293639010688,20.1259137619511,20.3293639010688,66964.8104399581,0.0,1.0
2014-03-04,26.339,26.34,26.05,26.05,38100,20.6102815931583,20.6110640936933,20.3841389385236,20.3841389385236,48690.0625527175,0.0,1.0
2014-03-05,26.49,26.5,26.321,26.38,42600,20.7284391739535,20.7362641793042,20.596196583527,20.6423641150961,54440.8573424088,0.0,1.0
2014-03-06,26.62,26.68,26.58,26.58,61800,20.8301642435124,20.8771142756165,20.7988642221097,20.7988642221097,78977.5817784238,0.0,1.0
2014-03-07,26.7,26.82,26.61,26.81,43000,20.8927642863178,20.986664350526,20.8223392381617,20.9788393451753,54952.0391014924,0.0,1.0
2014-03-10,26.67,26.7,26.56,26.69,37900,20.8692892702658,20.8927642863178,20.7832142114083,20.8849392809672,48434.4716731758,0.0,1.0
2014-03-11,26.53,26.8,26.5,26.74,50500,20.7597391953563,20.9710143398246,20.7362641793042,20.9240643077206,64536.6970843106,0.0,1.0
2014-03-12,26.5,26.5,26.32,26.45,28600,20.7362641793042,20.7362641793042,20.595414082992,20.6971391525508,36549.495774481,0.0,1.0
2014-03-13,26.24,26.61,26.211,26.51,48000,20.5328140401865,20.8223392381617,20.5101215246695,20.7440891846549,61341.811090038,0.0,1.0
2014-03-14,26.131,26.36,26.08,26.17,35600,20.4475214818641,20.6267141043947,20.4076139545756,20.4780390027318,45495.1765584448,0.0,1.0
2014-03-17,26.38,26.46,26.27,26.36,38200,20.6423641150961,20.7049641579015,20.5562890562386,20.6267141043947,48817.8579924884,0.0,1.0
2014-03-18,26.53,26.55,26.399,26.55,42700,20.7597391953563,20.7753892060576,20.6572316252623,20.7753892060576,54568.6527821795,0.0,1.0
2014-03-19,26.48,26.64,26.3688,26.62,39600,20.7206141686029,20.8458142542138,20.6336001091033,20.8301642435124,50606.9941492812,0.0,1.0
2014-03-20,26.781,26.82,26.4532,26.5,90400,20.9561468296584,20.986664350526,20.699643154263,20.7362641793042,115527.077552905,0.0,1.0
2014-03-21,26.69,26.92,26.65,26.88,81800,20.9968368574819,21.1777762534062,20.9653691364516,21.1463085323759,103979.566770889,0.143,1.0
2014-03-24,26.61,26.82,26.5,26.82,80500,20.9339014154212,21.0991069508304,20.8473651825879,21.0991069508304,102327.079768418,0.0,1.0
2014-03-25,26.61,26.7452,26.521,26.64,29400,20.9339014154212,21.0402623125037,20.8638857361288,20.957502206194,37371.6291328135,0.0,1.0
2014-03-26,26.35,26.78,26.35,26.72,55300,20.7293612287242,21.0676392298001,20.7293612287242,21.0204376482546,70294.2547974346,0.0,1.0
2014-03-27,26.2099,26.361,26.09,26.36,33900,20.6191455358155,20.7380148520075,20.5248210420271,20.7372281589817,43091.7764490602,0.0,1.0
2014-03-28,26.31,26.49,26.24,26.39,44100,20.6978935076938,20.8394982523303,20.6428249958908,20.7608289497545,56057.4436992202,0.0,1.0
2014-03-31,26.6,26.61,26.49,26.54,45900,20.9260344851637,20.9339014154212,20.8394982523303,20.8788329036182,58345.5026257188,0.0,1.0
2014-04-01,26.71,26.72,26.5792,26.72,25300,21.0125707179971,21.0204376482546,20.9096712702279,21.0204376482546,32159.9393557883,0.0,1.0
2014-04-02,26.754,26.77,26.68,26.74,27200,21.0471852111304,21.0597722995425,20.9889699272243,21.0361715087698,34575.1126670927,0.0,1.0
2014-04-03,26.74,26.77,26.61,26.73,29000,21.0361715087698,21.0597722995425,20.9339014154212,21.0283045785122,36863.1715935914,0.0,1.0
2014-04-04,26.43,26.87,26.42,26.87,65800,20.7922966707848,21.1384416021183,20.7844297405272,21.1384416021183,83641.2652020109,0.0,1.0
2014-04-07,26.06,26.41,26.02,26.36,46700,20.5012202512543,20.7765628102696,20.469752530224,20.7372281589817,59362.4177041628,0.0,1.0
2014-04-08,26.1,26.12,25.9,26.02,41900,20.5326879722847,20.5484218327998,20.375349367133,20.469752530224,53260.9272334992,0.0,1.0
2014-04-09,26.27,26.2951,26.0301,26.14,35800,20.6664257866635,20.68617178161,20.4776981297842,20.564155693315,45506.9497603646,0.0,1.0
2014-04-10,25.77,26.3299,25.7,26.3,31300,20.2730792737845,20.7135486989064,20.2180107619814,20.6900265774363,39786.8024441176,0.0,1.0
2014-04-11,25.46,25.7061,25.36,25.51,64300,20.0292044357995,20.2228095894386,19.9505351332237,20.0685390870874,81734.5494299286,0.0,1.0
2014-04-14,25.52,25.75,25.3621,25.74,26900,20.076406017345,20.2573454132693,19.9521871885778,20.2494784830118,34193.7695126762,0.0,1.0
2014-04-15,25.7899,25.8126,25.49,25.7,25100,20.2887344649971,20.3065923966818,20.0528052265723,20.2180107619814,31905.7105861774,0.0,1.0
2014-04-16,26.0,26.01,25.79,25.94,15600,20.4540186697088,20.4618855999664,20.2888131342997,20.4068170881634,19829.8440296561,0.0,1.0
2014-04-17,26.07,26.09,25.9406,26.0,24400,20.5090871815119,20.5248210420271,20.4072891039788,20.4540186697088,31015.909892539,0.0,1.0
2014-04-21,26.04,26.08,26.0,26.07,18200,20.4854863907392,20.5169541117695,20.4540186697088,20.5090871815119,23134.8180345987,0.0,1.0
2014-04-22,26.21,26.2826,26.01,26.01,20600,20.619224205118,20.6763381187881,20.4618855999664,20.4618855999664,26185.5632699305,0.0,1.0
2014-04-23,26.25,26.2767,26.15,26.15,21900,20.6506919261484,20.6716966299361,20.5720226235726,20.5720226235726,27838.0502724017,0.0,1.0
2014-04-24,26.22,26.41,26.1599,26.41,25600,20.6270911353756,20.7765628102696,20.5798108845276,20.7765628102696,32541.2825102049,0.0,1.0
2014-04-25,26.02,26.24,25.96,26.24,23900,20.469752530224,20.6428249958908,20.4225509486785,20.6428249958908,30380.3379685116,0.0,1.0
2014-04-28,25.8926,26.0499,25.6799,26.0,25000,20.3695278387424,20.4932746516942,20.2021982321637,20.4540186697088,31778.596201372,0.0,1.0
2014-04-29,26.04,26.06,25.95,25.95,22100,20.4854863907392,20.5012202512543,20.4146840184209,20.4146840184209,28092.2790420127,0.0,1.0
2014-04-30,26.112,26.16,25.96,26.03,1344100,20.5421282885937,20.5798895538301,20.4225509486785,20.4776194604816,1708544.44617056,0.0,1.0
2014-05-01,26.13,26.1922,26.04,26.09,41300,20.5562887630574,20.6052210692595,20.4854863907392,20.5248210420271,52498.2409246664,0.0,1.0
2014-05-02,26.18,26.3599,26.11,26.18,37100,20.5956234143453,20.7371494896792,20.5405549025422,20.5956234143453,47159.4367628359,0.0,1.0
2014-05-05,26.06,26.0799,25.9,26.0,38100,20.5012202512543,20.5168754424669,20.375349367133,20.4540186697088,48430.5806108909,0.0,1.0
2014-05-06,25.76,25.985,25.75,25.94,70000,20.2652123435269,20.4422182743225,20.2573454132693,20.4068170881634,88980.0693638415,0.0,1.0
2014-05-07,26.05,26.0599,25.8,25.99,32200,20.4933533209967,20.5011415819518,20.2966800645572,20.4461517394513,40930.8319073671,0.0,1.0
2014-05-08,26.0893,26.26,26.0426,26.05,37600,20.524270356909,20.6585588564059,20.4875317926061,20.4933533209967,47795.0086868635,0.0,1.0
2014-05-09,26.09,26.2,25.97,26.2,21800,20.5248210420271,20.6113572748605,20.4304178789361,20.6113572748605,27710.9358875963,0.0,1.0
2014-05-12,26.39,26.4,26.21,26.23,44600,20.7608289497545,20.7686958800121,20.619224205118,20.6349580656332,56693.0156232475,0.0,1.0
2014-05-13,26.31,26.46,26.3,26.46,85600,20.6978935076938,20.8158974615575,20.6900265774363,20.8158974615575,108809.913393498,0.0,1.0
2014-05-14,26.1,26.39,26.08,26.39,184300,20.5326879722847,20.7608289497545,20.5169541117695,20.7608289497545,234271.811196513,0.0,1.0
2014-05-15,25.84,26.09,25.6415,26.09,38800,20.3281477855876,20.5248210420271,20.1719892199746,20.5248210420271,49320.3813045291,0.0,1.0
2014-05-16,25.89,25.91,25.6941,25.91,46200,20.3674824368755,20.3832162973906,20.2133692731295,20.3832162973906,58726.8457801352,0.0,1.0
2014-05-19,26.04,26.04,25.86,25.88,15600,20.4854863907392,20.4854863907392,20.3438816461027,20.3596155066179,19829.844029656,0.0,1.0
2014-05-20,25.86,26.09,25.784,26.09,36900,20.3438816461027,20.5248210420271,20.2840929761451,20.5248210420271,46905.207993225,0.0,1.0
2014-05-21,26.03,26.08,25.96,26.0,44800,20.4776194604816,20.5169541117695,20.4225509486785,20.4540186697088,56947.2443928585,0.0,1.0
2014-05-22,26.1004,26.16,25.96,25.98,25600,20.533002649495,20.5798895538301,20.4225509486785,20.4382848091937,32541.2825102048,0.0,1.0
2014-05-23,26.22,26.22,26.07,26.07,29500,20.6270911353756,20.6270911353756,20.5090871815119,20.5090871815119,37498.7435176189,0.0,1.0
2014-05-27,26.46,26.54,26.36,26.36,44400,20.8158974615575,20.8788329036182,20.7372281589817,20.7372281589817,56438.7868536367,0.0,1.0
2014-05-28,26.3899,26.49,26.3535,26.49,959800,20.7607502804519,20.8394982523303,20.7321146543143,20.8394982523303,1220043.86536307,0.0,1.0
2014-05-29,26.43,26.48,26.33,26.41,36100,20.7922966707848,20.8316313220727,20.713627368209,20.7765628102696,45888.2929147811,0.0,1.0
2014-05-30,26.46,26.5,26.35,26.35,86600,20.8158974615575,20.8473651825879,20.7293612287242,20.7293612287242,110081.057241553,0.0,1.0
2014-06-02,26.57,26.59,26.4,26.49,27500,20.9024336943909,20.9181675549061,20.7686958800121,20.8394982523303,34956.4558215092,0.0,1.0
2014-06-03,26.595,26.6099,26.451,26.56,50700,20.9221010200349,20.9338227461187,20.8088172243257,20.8945667641333,64446.9930963822,0.0,1.0
2014-06-04,26.7,26.7,26.5889,26.59,39200,21.0047037877395,21.0047037877395,20.9173021925778,20.9181675549061,49828.8388437511,0.0,1.0
2014-06-05,26.98,26.98,26.6398,26.73,31200,21.2249778349517,21.2249778349517,20.9573448675888,21.0283045785122,39659.6880593122,0.0,1.0
2014-06-06,27.16,27.18,27.0,27.07,64000,21.3665825795882,21.3823164401033,21.2407116954669,21.2957802072699,81353.206275512,0.0,1.0
2014-06-09,27.24,27.3,27.17,27.24,199000,21.4295180216488,21.4767196031943,21.3744495098457,21.4295180216488,252957.625762921,0.0,1.0
2014-06-10,27.19,27.25,27.1453,27.25,33900,21.3901833703609,21.4373849519064,21.3550181921095,21.4373849519064,43091.7764490603,0.0,1.0
2014-06-11,27.01,27.1,26.9635,27.05,104600,21.2485786257245,21.3193809980427,21.2119974000267,21.2800463467548,132961.64650654,0.0,1.0
2014-06-12,26.9,26.9886,26.8401,26.94,19400,21.1620423928911,21.2317433949732,21.1149194806482,21.1935101139214,24660.1906522646,0.0,1.0
2014-06-13,26.91,27.01,26.84,26.91,46500,21.1699093231487,21.2485786257245,21.1148408113456,21.1699093231487,59108.1889345517,0.0,1.0
2014-06-16,26.81,26.87,26.718,26.8,36000,21.0912400205729,21.1384416021183,21.0188642622031,21.0833730903153,45761.1785299755,0.0,1.0
2014-06-17,27.07,27.09,26.76,26.79,82900,21.2957802072699,21.3115140677851,21.051905369285,21.0755061600577,105377.82500375,0.0,1.0
2014-06-18,27.22,27.24,26.95,27.12,45500,21.4137841611336,21.4295180216488,21.201377044179,21.3351148585578,57837.045086497,0.0,1.0
2014-06-19,27.18,27.22,27.09,27.2,27400,21.3823164401033,21.4137841611336,21.3115140677851,21.3980503006185,34829.3414367037,0.0,1.0
2014-06-20,27.18,27.24,27.1,27.24,31000,21.4633458217564,21.5107262761091,21.4001718826195,21.5107262761091,39256.6940400278,0.103,1.0
2014-06-23,27.24,27.27,27.15,27.27,67400,21.5107262761091,21.5344165032854,21.4396555945801,21.5344165032854,85351.6509128345,0.0,1.0
2014-06-24,27.07,27.3,27.0101,27.3,78500,21.3764816554432,21.5581067304617,21.3291801685144,21.5581067304617,99408.0800691026,0.0,1.0
2014-06-25,27.06,27.1,26.9203,27.0,674400,21.3685849130511,21.4001718826195,21.2582674218333,21.3212044586984,854023.047115958,0.0,1.0
2014-06-26,27.016,27.21,26.82,27.21,12900,21.3338392465258,21.4870360489327,21.1790630956404,21.4870360489327,16335.8501005277,0.0,1.0
2014-06-27,27.07,27.0879,26.88,26.88,22300,21.3764816554432,21.3906168243251,21.2264435499931,21.2264435499931,28239.4928094393,0.0,1.0
2014-06-30,27.08,27.1258,27.03,27.11,37400,21.3843783978353,21.4205454779912,21.3448946858747,21.4080686250116,47361.30184184,0.0,1.0
2014-07-01,27.3,27.4,27.13,27.13,34100,21.5581067304617,21.6370741543828,21.4238621097959,21.4238621097959,43182.3634440306,0.0,1.0
2014-07-02,27.23,27.33,27.19,27.29,52700,21.502829533717,21.5817969576381,21.4712425641485,21.5502099880696,66736.3798680471,0.0,1.0
2014-07-03,27.4,27.44,27.33,27.33,26400,21.6370741543828,21.6686611239513,21.5817969576381,21.5817969576381,33431.5071824753,0.0,1.0
2014-07-07,27.29,27.37,27.2375,27.37,23900,21.5502099880696,21.6133839272065,21.508752090511,21.6133839272065,30265.6447598924,0.0,1.0
2014-07-08,27.09,27.38,27.0298,27.38,42600,21.3922751402274,21.6212806695986,21.3447367510269,21.6212806695986,53946.2956808124,0.0,1.0
2014-07-09,27.14,27.18,27.0701,27.18,22600,21.431758852188,21.4633458217564,21.3765606228671,21.4633458217564,28619.3963001492,0.0,1.0
2014-07-10,27.01,27.04,26.8,26.8,29400,21.3291012010905,21.3527914282669,21.1632696108562,21.1632696108562,37230.5420895748,0.0,1.0
2014-07-11,27.0,27.0284,26.8455,26.91,26800,21.3212044586984,21.343631207092,21.1991997887403,21.2501337771694,33938.0451700886,0.0,1.0
2014-07-14,27.15,27.2401,27.15,27.18,27900,21.4396555945801,21.510805243533,21.4396555945801,21.4633458217564,35331.024636025,0.0,1.0
2014-07-15,27.32,27.3799,27.1897,27.36,40500,21.573900215246,21.6212017021747,21.4710056618767,21.6054871848144,51286.9712458427,0.0,1.0
2014-07-16,27.22,27.47,27.21,27.47,31100,21.4949327913248,21.6923513511276,21.4870360489327,21.6923513511276,39383.3285369312,0.0,1.0
2014-07-17,26.92,27.2299,26.9034,27.14,24300,21.2580305195615,21.502750566293,21.2449219271906,21.431758852188,30772.1827475057,0.0,1.0
2014-07-18,27.21,27.22,26.97,27.07,30800,21.4870360489327,21.4949327913248,21.2975142315221,21.3764816554432,39003.4250462212,0.0,1.0
2014-07-21,27.15,27.172,27.05,27.07,23000,21.4396555945801,21.4570284278427,21.360688170659,21.3764816554432,29125.9342877625,0.0,1.0
2014-07-22,27.23,27.28,27.19,27.26,146800,21.502829533717,21.5423132456775,21.4712425641485,21.5265197608933,185899.441454067,0.0,1.0
2014-07-23,27.29,27.33,27.2164,27.33,28000,21.5502099880696,21.5817969576381,21.4920899640637,21.5817969576381,35457.6591329284,0.0,1.0
2014-07-24,27.34,27.3841,27.31,27.323,25000,21.5896937000302,21.6245183339794,21.5660034728538,21.5762692379636,31658.6242258288,0.0,1.0
2014-07-25,27.21,27.33,27.18,27.33,27900,21.4870360489327,21.5817969576381,21.4633458217564,21.5817969576381,35331.0246360251,0.0,1.0
2014-07-28,27.2,27.24,27.0507,27.21,238900,21.4791393065406,21.5107262761091,21.3612409426264,21.4870360489327,302529.813102021,0.0,1.0
2014-07-29,27.08,27.2586,27.08,27.2,162800,21.3843783978353,21.5254142169584,21.3843783978353,21.4791393065406,206160.960958598,0.0,1.0
2014-07-30,27.13,27.21,27.02,27.14,58100,21.4238621097959,21.4870360489327,21.3369979434826,21.431758852188,73574.6427008261,0.0,1.0
2014-07-31,26.66,27.03,26.6401,27.03,67400,21.0527152173667,21.3448946858747,21.0370007000064,21.3448946858747,85351.6509128344,0.0,1.0
2014-08-01,26.43,26.68,26.32,26.56,44000,20.8710901423481,21.0685087021509,20.7842259760349,20.9737477934456,55719.1786374588,0.0,1.0
2014-08-04,26.6,26.62,26.36,26.56,197100,21.005334763014,21.0211282477982,20.8158129456033,20.9737477934456,249596.593396435,0.0,1.0
2014-08-05,26.35,26.54,26.26,26.46,38200,20.8079162032112,20.9579543086613,20.7368455216822,20.8947803695244,48374.3778170666,0.0,1.0
2014-08-06,26.49,26.55,26.24,26.24,454300,20.9184705967008,20.9658510510534,20.721052036898,20.721052036898,575300.519431761,0.0,1.0
2014-08-07,26.37,26.5865,26.3051,26.5865,58600,20.8237096879955,20.9946741607846,20.7724598298707,20.9946741607846,74207.8151853427,0.0,1.0
2014-08-08,26.5999,26.5999,26.32,26.45,22500,21.0052557955901,21.0052557955901,20.7842259760349,20.8868836271323,28492.7618032459,0.0,1.0
2014-08-11,26.65,26.75,26.62,26.69,41300,21.0448184749745,21.1237858988957,21.0211282477982,21.076405444543,52300.0472210694,0.0,1.0
2014-08-12,26.67,26.76,26.58,26.74,53400,21.0606119597588,21.1316826412878,20.9895412782298,21.1158891565035,67622.8213463704,0.0,1.0
2014-08-13,26.82,26.86,26.72,26.72,37300,21.1790630956404,21.2106500652089,21.1000956717193,21.1000956717193,47234.6673449367,0.0,1.0
2014-08-14,26.94,26.94,26.83,26.83,41700,21.2738240043458,21.2738240043458,21.1869598380325,21.1869598380325,52806.5852086824,0.0,1.0
2014-08-15,26.85,27.08,26.72,27.08,27900,21.2027533228168,21.3843783978353,21.1000956717193,21.3843783978353,35331.0246360249,0.0,1.0
2014-08-18,27.13,27.14,26.94,26.94,45000,21.4238621097959,21.431758852188,21.2738240043458,21.2738240043458,56985.5236064918,0.0,1.0
2014-08-19,27.18,27.28,27.1699,27.28,47100,21.4633458217564,21.5423132456775,21.4553701119404,21.5423132456775,59644.8480414616,0.0,1.0
2014-08-20,27.24,27.27,27.1,27.21,58300,21.5107262761091,21.5344165032854,21.4001718826195,21.4870360489327,73827.9116946328,0.0,1.0
2014-08-21,27.47,27.53,27.28,27.36,33100,21.6923513511276,21.7397318054803,21.5423132456775,21.6054871848144,41916.0184749974,0.0,1.0
2014-08-22,27.43,27.61,27.386,27.61,32600,21.6607643815592,21.8029057446172,21.6260187150339,21.8029057446172,41282.8459904808,0.0,1.0
2014-08-25,27.6,27.69,27.53,27.62,171800,21.795009002225,21.866079683754,21.7397318054803,21.8108024870093,217558.065679896,0.0,1.0
2014-08-26,27.7,27.7462,27.55,27.7,37700,21.8739764261462,21.9104593759977,21.7555252902645,21.8739764261462,47741.2053325498,0.0,1.0
2014-08-27,27.63,27.77,27.6101,27.77,43300,21.8186992294014,21.9292536228909,21.8029847120411,21.9292536228909,54832.7371591355,0.0,1.0
2014-08-28,27.53,27.6,27.47,27.6,27500,21.7397318054803,21.795009002225,21.6923513511276,21.795009002225,34824.4866484117,0.0,1.0
2014-08-29,27.65,27.69,27.58,27.64,97100,21.8344927141856,21.866079683754,21.7792155174408,21.8265959717935,122962.096493119,0.0,1.0
2014-09-02,27.77,27.82,27.64,27.76,145800,21.9292536228909,21.9687373348515,21.8265959717935,21.9213568804988,184633.096485034,0.0,1.0
2014-09-03,27.73,27.94,27.69,27.94,199100,21.8976666533225,22.0634982435568,21.866079683754,22.0634982435568,252129.283334501,0.0,1.0
2014-09-04,27.71,27.89,27.65,27.77,49900,21.8818731685383,22.0240145315963,21.8344927141856,21.9292536228909,63190.6139547543,0.0,1.0
2014-09-05,27.77,27.77,27.5401,27.74,21300,21.9292536228909,21.9292536228909,21.7477075152963,21.9055633957146,26973.1478404062,0.0,1.0
2014-09-08,27.7755,27.87,27.6984,27.77,40100,21.9335968312066,22.008221046812,21.8727129473634,21.9292536228909,50780.4332582295,0.0,1.0
2014-09-09,27.5107,27.75,27.51,27.75,32900,21.7244910926635,21.9134601381067,21.7239383206961,21.9134601381067,41662.7494811908,0.0,1.0
2014-09-10,27.61,27.62,27.5,27.53,436100,21.8029057446172,21.8108024870093,21.7160415783039,21.7397318054803,552253.040995358,0.0,1.0
2014-09-11,27.684,27.69,27.54,27.62,12800,21.8613416383188,21.866079683754,21.7476285478724,21.8108024870093,16209.2156036244,0.0,1.0
2014-09-12,27.59,27.73,27.5062,27.69,31500,21.7871122598329,21.8976666533225,21.720937558587,21.866079683754,39889.8665245444,0.0,1.0
2014-09-15,27.56,27.59,27.47,27.55,21100,21.7634220326566,21.7871122598329,21.6923513511276,21.7555252902645,26719.8788465996,0.0,1.0
2014-09-16,27.64,27.678,27.5,27.53,27500,21.8265959717935,21.8566035928835,21.7160415783039,21.7397318054803,34824.4866484117,0.0,1.0
2014-09-17,27.7406,27.88,27.6483,27.65,36500,21.9060372002581,22.0161177892041,21.8331502679789,21.8344927141856,46221.5913697102,0.0,1.0
2014-09-18,27.97,28.02,27.88,27.88,61600,22.0871884707331,22.1266721826937,22.0161177892041,22.0161177892041,78006.8500924424,0.0,1.0
2014-09-19,27.74,27.97,27.6701,27.9,28900,22.0145384407257,22.1970670579343,21.959065613148,22.1415148700882,36416.2075057147,0.138,1.0
2014-09-22,27.56,27.76,27.53,27.76,50520,21.8716899576929,22.030410494396,21.8478818771874,22.030410494396,63659.0589338652,0.0,1.0
2014-09-23,27.35,27.58,27.35,27.57,53485,21.7050333941546,21.8875620113632,21.7050333941546,21.8796259845281,67395.1854132577,0.0,1.0
2014-09-24,27.47,27.49,27.29,27.42,55360,21.8002657161765,21.8161377698468,21.6574172331437,21.7605855820007,69757.8286337841,0.0,1.0
2014-09-25,27.09,27.45,27.07,27.45,61819,21.4986966964405,21.7843936625062,21.4828246427702,21.7843936625062,77896.6619998539,0.0,1.0
2014-09-26,27.31,27.361,27.1,27.1,44106,21.673289286814,21.7137630236733,21.5066327232757,21.5066327232757,55576.9290050882,0.0,1.0
2014-09-29,27.23,27.277,27.003,27.14,175774,21.6098010721327,21.6471003982579,21.4296532629746,21.5383768306163,221488.666370571,0.0,1.0
2014-09-30,27.18,27.38,27.15,27.38,29496,21.5701209379569,21.7288414746601,21.5463128574515,21.7288414746601,37167.2130307461,0.0,1.0
2014-10-01,26.88,27.14,26.8101,27.14,337874,21.3320401329022,21.5383768306163,21.2765673053245,21.5383768306163,425747.048262486,0.0,1.0
2014-10-02,26.94,27.02,26.68,26.84,163649,21.3796562939132,21.4431445085944,21.1733195961991,21.3002960255616,206210.240211166,0.0,1.0
2014-10-03,27.28,27.31,27.02,27.16,132596,21.6494812063085,21.673289286814,21.4431445085944,21.5542488842866,167081.088250095,0.0,1.0
2014-10-06,27.24,27.5,27.17,27.5,97881,21.6177370989679,21.824073796682,21.5621849111218,21.824073796682,123337.536569787,0.0,1.0
2014-10-07,26.79,27.2,26.79,27.2,127635,21.2606158913858,21.5859929916272,21.2606158913858,21.5859929916272,160829.849307678,0.0,1.0
2014-10-08,27.2499,27.2499,26.7401,26.78,69971,21.6255937655347,21.6255937655347,21.2210151174784,21.2526798645506,88168.8046845106,0.0,1.0
2014-10-09,26.7643,27.1801,26.75,27.18,25783,21.2402203024194,21.5702002982253,21.2288717840452,21.5701209379569,32488.5494159115,0.0,1.0
2014-10-10,26.55,26.93,26.55,26.72,160230,21.070151247342,21.371720267078,21.070151247342,21.2050637035397,201902.03905331,0.0,1.0
2014-10-13,26.363,26.717,26.363,26.64,173173,20.9217475455246,21.2026828954892,20.9217475455246,21.1415754888584,218211.207695056,0.0,1.0
2014-10-14,26.51,26.69,26.39,26.42,320367,21.0384071400014,21.1812556230342,20.9431748179795,20.966982898485,403686.891002882,0.0,1.0
2014-10-15,26.05,26.321,25.54,26.3,844654,20.6733499055842,20.8884162328169,20.2686125369912,20.8717505764631,1064328.5582883,0.0,1.0
2014-10-16,26.08,26.24,25.74,25.74,91991,20.6971579860896,20.8241344154522,20.4273330736943,20.4273330736943,115915.686666374,0.0,1.0
2014-10-17,26.378,26.48,26.25,26.43,985995,20.9336515857773,21.0145990594959,20.8320704422873,20.9749189253201,1242429.01451893,0.0,1.0
2014-10-20,26.57,26.57,26.33,26.4,506757,21.0860233010123,21.0860233010123,20.8955586569686,20.9511108448147,638552.528268979,0.0,1.0
2014-10-21,27.04,27.0699,26.74,26.79,433089,21.4590165622647,21.4827452825018,21.22093575721,21.2606158913858,545725.221191781,0.0,1.0
2014-10-22,26.8499,27.1399,26.83,27.13,170223,21.3081526921284,21.5382974703479,21.2923599987264,21.5304408037811,214493.982361428,0.0,1.0
2014-10-23,27.0499,27.22,27.03,27.11,49919,21.4668732288315,21.6018650452976,21.4510805354296,21.5145687501108,62901.7530269126,0.0,1.0
2014-10-24,27.29,27.3,27.0901,27.1,41983,21.6574172331437,21.6653532599788,21.4987760567089,21.5066327232757,52901.78684126,0.0,1.0
2014-10-27,27.31,27.33,27.18,27.25,48400,21.673289286814,21.6891613404843,21.5701209379569,21.625673125803,60987.6969991899,0.0,1.0
2014-10-28,27.65,27.65,27.44,27.44,75063,21.9431141992093,21.9431141992093,21.776457635671,21.776457635671,94585.1136332685,0.0,1.0
2014-10-29,27.714,27.74,27.51,27.7,42065,21.9939047709543,22.0145384407257,21.8320098235171,21.9827943333851,53005.1131047712,0.0,1.0
2014-10-30,27.85,27.92,27.6301,27.71,302408,22.1018347359124,22.1573869237585,21.9273215058073,21.9907303602203,381057.179217584,0.0,1.0
2014-10-31,28.2,28.24,27.99,28.15,51209,22.3795956751429,22.4113397824836,22.2129391116046,22.3399155409672,64527.2515626348,0.0,1.0
2014-11-03,28.2699,28.3438,28.2,28.24,154059,22.4350685027207,22.4937157410325,22.3795956751429,22.4113397824836,194126.107685913,0.0,1.0
2014-11-04,28.26,28.26,28.06,28.23,58961,22.4272118361539,22.4272118361539,22.2684912994507,22.4034037556484,74295.3636935793,0.0,1.0
2014-11-05,28.46,28.51,28.3285,28.51,72087,22.585932372857,22.6256125070328,22.4815736199747,22.6256125070328,90835.126313649,0.0,1.0
2014-11-06,28.49,28.51,28.35,28.51,56753,22.6097404533625,22.6256125070328,22.4986360776703,22.6256125070328,71513.1150370873,0.0,1.0
2014-11-07,28.49,28.54,28.37,28.53,46301,22.6097404533625,22.6494205875383,22.5145081313406,22.6414845607031,58342.7966685846,0.0,1.0
2014-11-10,28.622,28.63,28.4,28.56,64590,22.7144960075866,22.7208448290547,22.5383162118461,22.6652926412086,81388.3336606958,0.0,1.0
2014-11-11,28.5699,28.69,28.5376,28.69,64365,22.6731493077754,22.7684609900656,22.6475159410979,22.7684609900656,81104.8164742327,0.0,1.0
2014-11-12,28.53,28.54,28.4,28.54,71412,22.6414845607031,22.6494205875383,22.5383162118461,22.6494205875383,89984.5747542595,0.0,1.0
2014-11-13,28.46,28.6,28.3786,28.6,66996,22.585932372857,22.6970367485492,22.5213331144188,22.6970367485492,84420.0774412755,0.0,1.0
2014-11-14,28.3799,28.51,28.33,28.5,45743,22.5223647979074,22.6256125070328,22.482764024,22.6176764801977,57639.674046156,0.0,1.0
2014-11-17,28.3466,28.3899,28.26,28.37,49195,22.4959378285463,22.5303008247426,22.4272118361539,22.5145081313406,61989.4577246933,0.0,1.0
2014-11-18,28.4499,28.5099,28.39,28.4,39346,22.5779169857535,22.6255331467645,22.5303801850109,22.5383162118461,49578.9654159118,0.0,1.0
2014-11-19,28.33,28.41,28.23,28.4,91373,22.482764024,22.5462522386812,22.4034037556484,22.5383162118461,115136.959460888,0.0,1.0
2014-11-20,28.38,28.39,28.21,28.27,52605,22.5224441581758,22.5303801850109,22.3875317019781,22.435147862989,66286.3181950906,0.0,1.0
2014-11-21,28.48,28.69,28.45,28.63,82208,22.6018044265273,22.7684609900656,22.5779963460219,22.7208448290547,103588.359398955,0.0,1.0
2014-11-24,28.7,28.72,28.5801,28.6,55886,22.7763970169008,22.7922690705711,22.6812440551473,22.6970367485492,70420.6288119159,0.0,1.0
2014-11-25,28.6601,28.71,28.5972,28.7,38228,22.7447322698285,22.784333043736,22.6948146610354,22.7763970169008,48170.2000182859,0.0,1.0
2014-11-26,28.74,28.74,28.64,28.72,54432,22.8081411242414,22.8081411242414,22.7287808558899,22.7922690705711,68588.4777491717,0.0,1.0
2014-11-28,28.7201,28.86,28.72,28.8,16073,22.7923484308395,22.9033734462633,22.7922690705711,22.8557572852524,20253.207724545,0.0,1.0
2014-12-01,28.4701,28.67,28.4578,28.67,113412,22.5939477599605,22.7525889363953,22.5841864469533,22.7525889363953,142907.782894053,0.0,1.0
2014-12-02,28.7221,28.7599,28.48,28.48,378791,22.7939356362065,22.8239338176434,22.6018044265273,22.6018044265273,477305.593678103,0.0,1.0
2014-12-03,28.8701,28.9,28.74,28.77,430223,22.9113888333668,22.9351175536039,22.8081411242414,22.8319492047469,542113.842274432,0.0,1.0
2014-12-04,28.8786,28.8914,28.8,28.85,35007,22.9181344561767,22.9282925705257,22.8557572852524,22.8954374194282,44111.4939845174,0.0,1.0
2014-12-05,29.16,29.22,28.98,28.98,59435,23.141454251318,23.189070412329,22.9986057682852,22.9986057682852,74892.6398997285,0.0,1.0
2014-12-08,29.27,29.41,29.11,29.15,4920197,23.2287505465048,23.339854922197,23.1017741171422,23.1335182244829,6199824.04570915,0.0,1.0
2014-12-09,29.23,29.24,28.86,29.01,634918,23.1970064391641,23.2049424659993,22.9033734462633,23.0224138487907,800045.177754788,0.0,1.0
2014-12-10,28.87,29.24,28.82,29.16,165450,22.9113094730985,23.2049424659993,22.8716293389227,23.141454251318,208479.637779256,0.0,1.0
2014-12-11,28.92,29.14,28.91,29.07,51749,22.9509896072743,23.1255821976477,22.9430535804391,23.0700300098016,65207.6928101462,0.0,1.0
2014-12-12,28.43,28.89,28.43,28.83,209636,22.5621242923516,22.9271815267688,22.5621242923516,22.8795653657578,264157.372895086,0.0,1.0
2014-12-15,28.16,28.61,28.05,28.61,75069,22.3478515678023,22.7049727753844,22.2605552726156,22.7049727753844,94592.6740915743,0.0,1.0
2014-12-16,27.92,28.386,27.9,28.0,342178,22.1573869237585,22.5272057742769,22.1415148700882,22.2208751384398,431170.417020431,0.0,1.0
2014-12-17,28.52,28.53,28.0,28.0,57262,22.633548533868,22.6414845607031,22.2208751384398,22.2208751384398,72154.4939166862,0.0,1.0
2014-12-18,29.16,29.16,28.84,29.02,79344,23.141454251318,23.141454251318,22.887501392593,23.0303498756258,99979.5006343746,0.0,1.0
2014-12-19,29.08,29.28,28.936,29.28,143402,23.1795471801268,23.3389663491785,23.0647653784095,23.3389663491785,179905.592097817,0.128,1.0
2014-12-22,29.23,29.23,29.05,29.1,192065,23.2991115569156,23.2991115569156,23.155634304769,23.195489097032,240955.966766623,0.0,1.0
2014-12-23,29.37,29.49,29.305,29.43,362180,23.4107049752518,23.5063564766829,23.35889374531,23.4585307259674,454374.467203997,0.0,1.0
2014-12-24,29.33,29.49,29.33,29.49,181773,23.3788211414415,23.5063564766829,23.3788211414415,23.5063564766829,228044.094171605,0.0,1.0
2014-12-26,29.4,29.4699,29.3301,29.45,53008,23.4346178506096,23.4903348501932,23.378900851026,23.4744726428725,66501.4129922951,0.0,1.0
2014-12-29,29.5,29.6299,29.35,29.41,766017,23.5167187226713,23.6202720027416,23.3971421867933,23.4449728011445,960912.181945472,0.003,1.0
2014-12-30,29.47,29.56,29.3701,29.56,162725,23.4928034154957,23.5645493370225,23.4131654426009,23.5645493370225,204126.585711645,0.0,1.0
2014-12-31,29.13,29.53,29.1102,29.53,80130,23.2217632675056,23.5406340298469,23.2059791647697,23.5406340298469,100517.211940845,0.0,1.0
2015-01-02,29.1,29.35,28.92,29.35,148798,23.19784796033,23.3971421867933,23.0543561172764,23.3971421867933,186656.184979083,0.0,1.0
2015-01-05,28.61,29.06,28.58,29.06,185524,22.8072312764619,23.1659608840958,22.7833159692863,23.1659608840958,232726.260178627,0.0,1.0
2015-01-06,28.2,28.72,28.1,28.67,675873,22.480388745062,22.8949207361057,22.4006710544767,22.8550618908131,847833.140972111,0.0,1.0
2015-01-07,28.4901,28.5424,28.297,28.48,154489,22.7116497654501,22.7533421176262,22.5577149049298,22.7035982787009,193795.127362152,0.0,1.0
2015-01-08,28.91,28.9599,28.73,28.73,97501,23.0463843482178,23.0861634758199,22.9028925051642,22.9028925051642,122307.858248401,0.0,1.0
2015-01-09,28.55,29.0,28.55,29.0,79779,22.7594006621107,23.1181302697446,22.7594006621107,23.1181302697446,100076.908167087,0.0,1.0
2015-01-12,28.4,28.56,28.27,28.56,77513,22.6398241262327,22.7673724311692,22.5361911284717,22.7673724311692,97234.3772516006,0.0,1.0
2015-01-13,28.2499,28.6809,28.0504,28.5,142267,22.5201678726641,22.8637511190869,22.3611310799464,22.719541816818,178463.524163089,0.0,1.0
2015-01-14,27.94,28.0486,27.6,28.0,230495,22.2731227495402,22.3596961615158,22.0020826015501,22.3209533638914,289139.083568017,0.0,1.0
2015-01-15,27.6292,27.95,27.58,27.91,198633,22.025360167201,22.2810945185987,21.986139063433,22.2492074423646,249170.539865793,0.0,1.0
2015-01-16,27.97,27.97,27.49,27.58,237525,22.2970380567158,22.2970380567158,21.9143931419062,21.986139063433,297957.703310237,0.0,1.0
2015-01-20,27.8,28.11,27.69,28.11,2380939,22.1615179827207,22.4086428235352,22.0738285230769,22.4086428235352,2986713.46663204,0.0,1.0
2015-01-21,27.86,27.9699,27.72,27.77,1205830,22.2093485970719,22.2969583390252,22.0977438302525,22.1376026755451,1512625.35473144,0.0,1.0
2015-01-22,28.5,28.58,27.93,28.03,48300,22.719541816818,22.7833159692863,22.2651509804816,22.344868671067,60588.8098932091,0.0,1.0
2015-01-23,28.32,28.55,28.32,28.54,34104,22.5760499737644,22.7594006621107,22.5760499737644,22.7514288930521,42780.9683767703,0.0,1.0
2015-01-26,28.44,28.45,28.1501,28.3,36733,22.6717112024668,22.6796829715253,22.4406096174599,22.5601064356473,46078.8561864855,0.0,1.0
2015-01-27,28.2,28.36,28.11,28.22,52805,22.480388745062,22.6079370499985,22.4086428235352,22.4963322831791,66240.0022031244,0.0,1.0
2015-01-28,27.7199,28.29,27.7199,28.29,32174,22.0976641125619,22.5521346665888,22.0976641125619,22.5521346665888,40359.9248344535,0.0,1.0
2015-01-29,27.9,27.95,27.6101,27.78,60879,22.241235673306,22.2810945185987,22.0101340882992,22.1455744446036,76368.2434262667,0.0,1.0
2015-01-30,27.5,27.876,27.5,27.68,62909,21.9223649109647,22.2221034275656,21.9223649109647,22.0658567540183,78914.7296391697,0.0,1.0
2015-02-02,27.84,27.88,27.32,27.56,295963,22.1934050589548,22.225292135189,21.7788730679111,21.9701955253159,371263.891147492,0.0,1.0
2015-02-03,28.32,28.3204,27.99,27.99,135712,22.5760499737644,22.5763688445268,22.3129815948328,22.3129815948328,170240.757106153,0.0,1.0
2015-02-04,28.23,28.46,28.21,28.21,84314,22.5043040522376,22.6876547405839,22.4883605141206,22.4883605141206,105765.733278179,0.0,1.0
2015-02-05,28.5581,28.5653,28.35,28.37,57986,22.7658577950481,22.7715974687702,22.59996528094,22.6159088190571,72739.1869662033,0.0,1.0
2015-02-06,28.68,28.95,28.6,28.71,1141218,22.8630336598716,23.078271424452,22.7992595074033,22.8869489670472,1431574.33641218,0.0,1.0
2015-02-09,28.52,28.6699,28.4905,28.62,85702,22.7354853549351,22.8549821731225,22.7119686362124,22.8152030455204,107506.877545917,0.0,1.0
2015-02-10,28.7,28.8099,28.5101,28.79,105895,22.8789771979887,22.9665869399419,22.7275933035671,22.9507231195154,132837.51601742,0.0,1.0
2015-02-11,28.71,28.7648,28.54,28.7,51862,22.8869489670472,22.9306342614879,22.7514288930521,22.8789771979887,65057.077819495,0.0,1.0
2015-02-12,29.0001,29.0499,28.78,28.9,42122,23.1182099874352,23.1579093973467,22.9427513504569,23.0384125791593,52838.9617043842,0.0,1.0
2015-02-13,28.9999,29.0999,28.8979,28.99,27577,23.118050552054,23.1977682426394,23.036738507657,23.1101585006861,34593.325267599,0.0,1.0
2015-02-17,29.0622,29.1399,28.96,28.98,51988,23.1677146732887,23.2296553188735,23.0862431935105,23.1021867316276,65215.1355844338,0.0,1.0
2015-02-18,28.95,29.06,28.85,29.06,224919,23.078271424452,23.1659608840958,22.9985537338666,23.1659608840958,282144.400256122,0.0,1.0
2015-02-19,28.8112,28.9,28.77,28.88,32451,22.9676232699195,23.0384125791593,22.9347795813984,23.0224690410422,40707.4010319779,0.0,1.0
2015-02-20,29.02,29.0499,28.59,28.72,48754,23.1340738078617,23.1579093973467,22.7912877383448,22.8949207361057,61158.3196176711,0.0,1.0
2015-02-23,28.94,29.04,28.81,29.04,26435,23.0702996553934,23.1500173459788,22.9666666576325,23.1500173459788,33160.7699695028,0.0,1.0
2015-02-24,29.0599,29.14,28.97,29.02,41123,23.1658811664052,23.2297350365641,23.094214962569,23.1340738078617,51585.7894252265,0.0,1.0
2015-02-25,29.0499,29.1401,29.002,29.09,49329,23.1579093973467,23.2298147542547,23.1197246235563,23.1898761912714,61879.6149735427,0.0,1.0
2015-02-26,28.96,29.13,28.87,29.04,44380,23.0862431935105,23.2217632675056,23.0144972719837,23.1500173459788,55671.457206224,0.0,1.0
2015-02-27,28.9,28.9899,28.8701,28.91,42648,23.0384125791593,23.1100787829955,23.0145769896743,23.0463843482178,53498.7901516684,0.0,1.0
2015-03-02,29.11,29.11,28.86,28.86,71746,23.2058197293885,23.2058197293885,23.0065255029252,23.0065255029252,90000.0984388857,0.0,1.0
2015-03-03,29.05,29.09,28.88,29.08,55829,23.1579891150373,23.1898761912714,23.0224690410422,23.1819044222129,70033.3885616557,0.0,1.0
2015-03-04,28.85,28.95,28.7605,28.95,36229,22.9985537338666,23.078271424452,22.9272064007928,23.078271424452,45446.6251267304,0.0,1.0
2015-03-05,28.95,28.97,28.85,28.96,36374,23.078271424452,23.094214962569,22.9985537338666,23.0862431935105,45628.5169990804,0.0,1.0
2015-03-06,28.69,29.11,28.65,29.02,47625,22.8710054289301,23.2058197293885,22.839118352696,23.1340738078617,59742.0718667512,0.0,1.0
2015-03-09,28.81,28.86,28.71,28.79,42533,22.9666666576325,23.0065255029252,22.8869489670472,22.9507231195154,53354.5310804941,0.0,1.0
2015-03-10,28.38,28.63,28.33,28.63,58898,22.6238805881156,22.8231748145789,22.5840217428229,22.8231748145789,73883.2241219509,0.0,1.0
2015-03-11,28.5099,28.5299,28.3799,28.44,19384,22.7274338681859,22.743377406303,22.623800870425,22.6717112024668,24315.8072664589,0.0,1.0
2015-03-12,29.06,29.1,28.67,28.67,144498,23.1659608840958,23.19784796033,22.8550618908131,22.8550618908131,181262.15014387,0.0,1.0
2015-03-13,28.95,29.08,28.7399,29.06,980807,23.078271424452,23.1819044222129,22.9107845565322,23.1659608840958,1230350.4940979,0.0,1.0
2015-03-16,29.21,29.25,29.06,29.09,81166,23.2855374199738,23.3174244962079,23.1659608840958,23.1898761912714,101816.79800812,0.0,1.0
2015-03-17,29.2043,29.24,29.04,29.17,113123,23.2809935116105,23.3094527271494,23.1500173459788,23.2536503437397,141904.512247401,0.0,1.0
2015-03-18,29.35,29.45,29.02,29.24,118483,23.3971421867933,23.4768598773786,23.1340738078617,23.3094527271494,148628.23939083,0.0,1.0
2015-03-19,29.15,29.35,29.04,29.35,75507,23.2377068056226,23.3971421867933,23.1500173459788,23.3971421867933,94717.9972796386,0.0,1.0
2015-03-20,29.4,29.4199,29.1,29.21,43668,23.5589690986815,23.5749154757245,23.3185714548174,23.4067172575676,54494.7104698164,0.153,1.0
2015-03-23,29.3,29.476,29.3,29.4,50185,23.4788365507268,23.6198698351271,23.4788365507268,23.5589690986815,62627.4856858051,0.0,1.0
2015-03-24,29.04,29.32,29.03,29.32,36259,23.2704919260446,23.4948630603177,23.2624786712491,23.4948630603177,45248.779585167,0.0,1.0
2015-03-25,28.61,29.12,28.61,29.12,52798,22.9259219698394,23.3345979644083,22.9259219698394,23.3345979644083,65888.3329528571,0.0,1.0
2015-03-26,28.53,28.68,28.36,28.49,47567,22.8618159314756,22.9820147534077,22.7255905999526,22.8297629122937,59360.3987569332,0.0,1.0
2015-03-27,28.52,28.58,28.4401,28.57,23659,22.8538026766801,22.9018822054529,22.7897767708643,22.8938689506575,29524.8317991524,0.0,1.0
2015-03-30,28.9148,28.9799,28.72,28.72,62561,23.1701659760053,23.2223322647238,23.0140677725895,23.0140677725895,78071.8966222906,0.0,1.0
2015-03-31,28.7599,28.88,28.6817,28.84,41042,23.0460406592235,23.142279849317,22.9833770067229,23.1102268301352,51217.6400820327,0.0,1.0
2015-04-01,28.7299,28.79,28.55,28.77,23507,23.022000894837,23.0701605561578,22.8778424410665,23.0541340465669,29335.1460798291,0.0,1.0
2015-04-02,28.92,28.92,28.67,28.67,28752,23.1743328684989,23.1743328684989,22.9740014986122,22.9740014986122,35880.5513288487,0.0,1.0
2015-04-06,28.93,28.98,28.6,28.81,43882,23.1823461232944,23.2224123972717,22.9179087150439,23.0861870657488,54761.7679957059,0.0,1.0
2015-04-07,28.79,28.99,28.79,28.99,52232,23.0701605561578,23.2304256520672,23.0701605561578,23.2304256520672,65182.0032348506,0.0,1.0
2015-04-08,28.85,28.951,28.78,28.82,43059,23.1182400849306,23.1991739583649,23.0621473013624,23.0942003205442,53734.7196601592,0.0,1.0
2015-04-09,28.8299,28.8599,28.68,28.8,39334,23.1021334427917,23.1261732071782,22.9820147534077,23.0781738109533,49086.1716043731,0.0,1.0
2015-04-10,28.83,28.9101,28.81,28.86,27090,23.1022135753397,23.1663997462514,23.0861870657488,23.1262533397261,33806.4877399315,0.0,1.0
2015-04-13,28.93,29.0299,28.73,28.83,29201,23.1823461232944,23.2623985387011,23.022081027385,23.1022135753397,36440.8729602709,0.0,1.0
2015-04-14,28.91,28.9999,28.8,28.9,63542,23.1663196137035,23.2383587743147,23.0781738109533,23.158306358908,79296.1182713445,0.0,1.0
2015-04-15,29.05,29.1399,28.95,28.96,110321,23.27850518084,23.3505443414513,23.1983726328853,23.2063858876808,137673.14632547,0.0,1.0
2015-04-16,29.09,29.16,28.87,29.07,40791,23.3105582000219,23.3666509835902,23.1342665945216,23.294531690431,50904.4090586765,0.0,1.0
2015-04-17,28.73,29.02,28.619,29.02,56924,23.022081027385,23.2544654164536,22.9331338991553,23.2544654164536,71037.301886595,0.0,1.0
2015-04-20,28.85,28.9199,28.8146,28.88,37247,23.1182400849306,23.174252735951,23.0898731629547,23.142279849317,46481.7367607689,0.0,1.0
2015-04-21,28.73,28.98,28.71,28.98,37280,23.022081027385,23.2224123972717,23.0060545177941,23.2224123972717,46522.9185287798,0.0,1.0
2015-04-22,28.899,28.9417,28.67,28.74,95415,23.1575050334284,23.1917216314051,22.9740014986122,23.0300942821805,119071.466508142,0.0,1.0
2015-04-23,28.94,29.0,28.83,28.88,29382,23.1903593780899,23.2384389068627,23.1022135753397,23.142279849317,36666.7487181493,0.0,1.0
2015-04-24,28.8843,28.99,28.85,28.99,35426,23.1457255488791,23.2304256520672,23.1182400849306,23.2304256520672,44209.2519259805,0.0,1.0
2015-04-27,28.78,29.052,28.78,28.91,67107,23.0621473013624,23.2801078317991,23.0621473013624,23.1663196137035,83744.9971488954,0.0,1.0
2015-04-28,28.97,28.97,28.66,28.75,41221,23.2143991424763,23.2143991424763,22.9659882438167,23.0381075369759,51441.0199751832,0.0,1.0
2015-04-29,28.919,29.038,28.83,28.83,27080,23.1735315430194,23.2688892750855,23.1022135753397,23.1022135753397,33794.0084162918,0.0,1.0
2015-04-30,28.63,28.86,28.535,28.8,213083,22.9419484794303,23.1262533397261,22.8658225588733,23.0781738109533,265913.171911695,0.0,1.0
2015-05-01,28.85,28.873,28.74,28.74,67635,23.1182400849306,23.1366705709602,23.0300942821805,23.0300942821805,84403.9054370716,0.0,1.0
2015-05-04,29.066,29.08,28.91,28.97,81162,23.2913263885128,23.3025449452264,23.1663196137035,23.2143991424763,101284.686524486,0.0,1.0
2015-05-05,28.81,29.09,28.76,29.08,51073,23.0861870657488,23.3105582000219,23.0461207917714,23.3025449452264,63735.6496250099,0.0,1.0
2015-05-06,28.61,28.92,28.5,28.92,37474,22.9259219698394,23.1743328684989,22.8377761670892,23.1743328684989,46765.0174073898,0.0,1.0
2015-05-07,28.9,28.93,28.63,28.65,52333,23.158306358908,23.1823461232944,22.9419484794303,22.9579749890212,65308.0444036114,0.0,1.0
2015-05-08,29.25,29.25,29.0,29.15,72908,23.4387702767494,23.4387702767494,23.2384389068627,23.3586377287947,90984.2527922823,0.0,1.0
2015-05-11,29.18,29.3036,29.1772,29.23,62140,23.3826774931811,23.4817213224532,23.3804337818384,23.4227437671585,77546.5170970597,0.0,1.0
2015-05-12,29.0801,29.14,28.85,29.0,85134,23.3026250777744,23.3506244739993,23.1182400849306,23.2384389068627,106241.473874172,0.0,1.0
2015-05-13,29.07,29.17,29.0101,29.05,42556,23.294531690431,23.3746642383857,23.2465322942061,23.27850518084,53107.0096810824,0.0,1.0
2015-05-14,29.35,29.35,29.17,29.22,45327,23.5189028247041,23.5189028247041,23.3746642383857,23.414730512363,56565.0302616418,0.0,1.0
2015-05-15,29.24,29.45,29.1588,29.45,25523,23.430757021954,23.5990353726588,23.3656893930148,23.5990353726588,31850.9777255913,0.0,1.0
2015-05-18,29.44,29.44,29.24,29.24,41590,23.5910221178634,23.5910221178634,23.430757021954,23.430757021954,51901.5070174879,0.0,1.0
2015-05-19,29.6,29.6201,29.47,29.5,58160,23.7192341945909,23.7353408367298,23.6150618822498,23.6391016466362,72579.7462884612,0.0,1.0
2015-05-20,29.52,29.66,29.45,29.66,80497,23.6551281562271,23.7673137233637,23.5990353726588,23.7673137233637,100454.811502446,0.0,1.0
2015-05-21,29.43,29.51,29.39,29.51,41788,23.5830088630679,23.6471149014317,23.550955843886,23.6471149014317,52148.5976255539,0.0,1.0
2015-05-22,29.41,29.49,29.4,29.41,52548,23.566982353477,23.6310883918407,23.5589690986815,23.566982353477,65576.3498618647,0.0,1.0
2015-05-26,29.14,29.4,29.07,29.4,2609120,23.3506244739993,23.5589690986815,23.294531690431,23.5589690986815,3256005.28947988,0.0,1.0
2015-05-27,29.43,29.45,29.16,29.28,150202,23.5830088630679,23.5990353726588,23.3666509835902,23.4628100411358,187441.936932934,0.0,1.0
2015-05-28,29.39,29.39,29.23,29.33,47811,23.550955843886,23.550955843886,23.4227437671585,23.5028763151132,59664.8942537418,0.0,1.0
2015-05-29,29.12,29.35,29.1096,29.35,58190,23.3345979644083,23.5189028247041,23.326264179421,23.5189028247041,72617.1842593804,0.0,1.0
2015-06-01,29.19,29.29,29.089,29.28,179815,23.3906907479766,23.4708232959313,23.3097568745424,23.4628100411358,224396.958027161,0.0,1.0
2015-06-02,29.24,29.32,29.068,29.18,88769,23.430757021954,23.4948630603177,23.2929290394719,23.3826774931811,110777.708017201,0.0,1.0
2015-06-03,29.43,29.5121,29.26,29.35,297286,23.5830088630679,23.6487976849387,23.4467835315449,23.5189028247041,370992.820755012,0.0,1.0
2015-06-04,29.21,29.49,29.159,29.49,159387,23.4067172575676,23.6310883918407,23.3658496581107,23.6310883918407,198904.195695993,0.0,1.0
2015-06-05,29.34,29.48,29.22,29.44,111362,23.5108895699087,23.6230751370452,23.414730512363,23.5910221178634,138972.243916362,0.0,1.0
2015-06-08,29.21,29.39,29.2037,29.39,73943,23.4067172575676,23.550955843886,23.4016689070464,23.550955843886,92275.8627889903,0.0,1.0
2015-06-09,29.2481,29.34,29.1,29.3,108644,23.4372477583383,23.5108895699087,23.3185714548174,23.4788365507268,135580.363751093,0.0,1.0
2015-06-10,29.64,29.715,29.41,29.41,125161,23.7512872137728,23.8113866247388,23.566982353477,23.566982353477,156192.462606776,0.0,1.0
2015-06-11,29.72,29.81,29.65,29.81,87107,23.8153932521365,23.8875125452957,23.7593004685682,23.8875125452957,108703.644428284,0.0,1.0
2015-06-12,29.68,29.8,29.57,29.8,171532,23.7833402329546,23.8794992905003,23.6951944302045,23.8794992905003,214060.334256402,0.0,1.0
2015-06-15,29.55,29.59,29.365,29.56,80507,23.6791679206135,23.7112209397954,23.5309227068973,23.687181175409,100467.290826086,0.0,1.0
2015-06-16,29.71,29.73,29.44,29.44,102978,23.8073799973411,23.823406506932,23.5910221178634,23.5910221178634,128509.578976842,0.0,1.0
2015-06-17,29.6456,29.81,29.606,29.77,69015,23.7557746364582,23.8875125452957,23.7240421474682,23.8554595261139,86126.0520993493,0.0,1.0
2015-06-18,29.93,29.95,29.695,29.79,61147,23.9836716028414,23.9996981124323,23.7953601151478,23.8714860357048,76307.3202596378,0.0,1.0
2015-06-19,29.61,29.8,29.5798,29.8,99258,23.8354263891252,23.9883723875694,23.811116025162,23.9883723875694,123305.089324558,0.135,1.0
2015-06-22,29.76,29.89,29.75,29.83,133041,23.9561732300022,24.0608204920957,23.9481234406104,24.0125217557448,165272.646928494,0.0,1.0
2015-06-23,29.87,29.9,29.8,29.86,82975,24.044720913312,24.0688702814874,23.9883723875694,24.0366711239202,103077.230920482,0.0,1.0
2015-06-24,29.6,29.85,29.59,29.85,104808,23.8273765997334,24.0286213345284,23.8193268103416,24.0286213345284,130199.679642228,0.0,1.0
2015-06-25,29.44,29.77,29.417,29.77,65004,23.6985799694646,23.964223019394,23.6800654538634,23.964223019394,80752.4232450133,0.0,1.0
2015-06-26,29.5389,29.59,29.45,29.51,72452,23.7781923865495,23.8193268103416,23.7066297588564,23.7549284952072,90004.839224474,0.0,1.0
2015-06-29,28.8699,29.37,28.86,29.33,101877,23.2396614762379,23.642231443722,23.2316921847401,23.6100322861547,126558.590593383,0.0,1.0
2015-06-30,28.98,29.13,28.88,29.1,695525,23.3282896574417,23.4490364983187,23.2477917635237,23.4248871301433,864028.816341885,0.0,1.0
2015-07-01,29.36,29.41,29.2102,29.31,248508,23.6341816543302,23.6744306012892,23.513595809241,23.5939327073711,308713.666786225,0.0,1.0
2015-07-02,29.26,29.45,29.1579,29.35,84625,23.5536837604121,23.7066297588564,23.4714954107218,23.6261318649384,105126.973987897,0.0,1.0
2015-07-06,29.19,29.19,28.8894,28.97,942884,23.4973352346695,23.4973352346695,23.255358565552,23.3202398680499,1171315.11659208,0.0,1.0
2015-07-07,29.23,29.24,28.75,29.24,81752,23.5295343922367,23.5375841816285,23.1431445014302,23.5375841816285,101557.936513543,0.0,1.0
2015-07-08,28.76,29.0336,28.75,28.9,56843,23.151194290822,23.3714365285817,23.1431445014302,23.2638913423073,70614.2698067243,0.0,1.0
2015-07-09,28.92,29.14,28.92,29.14,58359,23.2799909210909,23.4570862877105,23.2799909210909,23.4570862877105,72497.5488916949,0.0,1.0
2015-07-10,29.28,29.38,29.17,29.38,90506,23.5697833391957,23.6502812331138,23.4812356558859,23.6502812331138,112432.755187576,0.0,1.0
2015-07-13,29.57,29.5819,29.43,29.43,329104,23.803227231558,23.8128064809342,23.6905301800728,23.6905301800728,408835.540884052,0.0,1.0
2015-07-14,29.67,29.71,29.48,29.54,76491,23.883725125476,23.9159242830432,23.7307791270318,23.7790778633826,95022.3617998019,0.0,1.0
2015-07-15,29.82,29.898,29.7,29.76,86888,24.004471966353,24.0672603236091,23.9078744936514,23.9561732300022,107938.227661571,0.0,1.0
2015-07-16,30.11,30.11,29.99,29.99,283439,24.2379158587153,24.2379158587153,24.1413183860137,24.1413183860137,352107.348657673,0.0,1.0
2015-07-17,30.03,30.16,29.92,30.16,80937,24.1735175435809,24.2781648056743,24.0849698602711,24.2781648056743,100545.487665092,0.0,1.0
2015-07-20,30.0499,30.15,29.98,30.06,431788,24.1895366244706,24.2701150162825,24.1332685966219,24.1976669117563,536396.642177678,0.0,1.0
2015-07-21,30.0199,30.18,29.95,30.12,78363,24.1653872562952,24.2942643844579,24.1091192284465,24.2459656481071,97347.8884799239,0.0,1.0
2015-07-22,30.21,30.27,30.01,30.01,137544,24.3184137526333,24.3667124889841,24.1574179647973,24.1574179647973,170866.58209975,0.0,1.0
2015-07-23,29.9599,30.33,29.88,30.33,94764,24.1170885199443,24.4150112253349,24.0527707027038,24.4150112253349,117722.334570034,0.0,1.0
2015-07-24,29.72,29.96,29.67,29.96,161044,23.923974072435,24.1171690178383,23.883725125476,24.1171690178383,200059.892453848,0.0,1.0
2015-07-27,29.47,29.66,29.4236,29.57,155074,23.72272933764,23.8756753360842,23.685378314862,23.803227231558,192643.549355381,0.0,1.0
2015-07-28,29.62,29.65,29.41,29.62,94614,23.843476178517,23.8676255466924,23.6744306012892,23.843476178517,117535.994291177,0.0,1.0
2015-07-29,29.86,29.86,29.5819,29.69,64760,24.0366711239202,24.0366711239202,23.8128064809342,23.8998247042596,80449.3097247412,0.0,1.0
2015-07-30,29.9,29.9,29.74,29.86,62497,24.0688702814874,24.0688702814874,23.9400736512186,24.0366711239202,77638.0560510678,0.0,1.0
2015-07-31,29.78,29.92,29.78,29.88,38214,23.9722728087858,24.0849698602711,23.9722728087858,24.0527707027038,47472.0494413413,0.0,1.0
2015-08-03,29.82,29.87,29.6475,29.84,330212,24.004471966353,24.044720913312,23.8656130993445,24.0205715451366,410211.974410535,0.0,1.0
2015-08-04,29.776,29.92,29.7501,29.9,61677,23.9690528930291,24.0849698602711,23.9482039385043,24.0688702814874,76619.3958599885,0.0,1.0
2015-08-05,29.84,30.0246,29.7777,30.01,70825,24.0205715451366,24.1691706573093,23.9704213572257,24.1574179647973,87983.66833315,0.0,1.0
2015-08-06,29.73,29.94,29.5801,29.94,64545,23.9320238618268,24.1010694390547,23.8113575188437,24.1010694390547,80182.2219917143,0.0,1.0
2015-08-07,29.69,29.7799,29.55,29.77,58120,23.8998247042596,23.9721923108919,23.7871276527744,23.964223019394,72200.6467140512,0.0,1.0
2015-08-10,30.02,30.02,29.9,29.92,64068,24.1654677541891,24.1654677541891,24.0688702814874,24.0849698602711,79589.6599049522,0.0,1.0
2015-08-11,29.78,29.878,29.7,29.76,96564,23.9722728087858,24.0511607448255,23.9078744936514,23.9561732300022,119958.417916305,0.0,1.0
2015-08-12,29.53,29.62,29.15,29.62,126995,23.7710280739908,23.843476178517,23.4651360771023,23.843476178517,157761.891422074,0.0,1.0
2015-08-13,29.64,29.74,29.4601,29.58,53968,23.8595757573006,23.9400736512186,23.7147600461421,23.8112770209498,67042.7477953185,0.0,1.0
2015-08-14,29.8422,29.85,29.638,29.64,216464,24.0223424988028,24.0286213345284,23.8579657994222,23.8595757573006,268906.414148493,0.0,1.0
2015-08-17,29.92,29.9423,29.6301,29.81,93230,24.0849698602711,24.1029208906148,23.8516064658027,23.9964221769612,115816.6946516,0.0,1.0
2015-08-18,29.9199,29.986,29.85,29.94,71523,24.0848893623771,24.1380984702569,24.0286213345284,24.1010694390547,88850.771764093,0.0,1.0
2015-08-19,29.7,29.9,29.55,29.86,52093,23.9078744936514,24.0688702814874,23.7871276527744,24.0366711239202,64713.4943096192,0.0,1.0
2015-08-20,29.05,29.4337,29.05,29.43,91583,23.3846381831843,23.6935086021477,23.3846381831843,23.6905301800728,113770.678389762,0.0,1.0
2015-08-21,28.285,28.85,28.285,28.71,370426,22.7688292947115,23.2236423953483,22.7688292947115,23.110945343863,460168.560903287,0.0,1.0
2015-08-24,27.01,27.81,19.82,26.46,737323,21.7424811472567,22.3864642986009,15.9546825745512,21.2997427307076,915953.15617936,0.0,1.0
2015-08-25,26.501,27.87,26.5,27.87,1089171,21.332746867214,22.4347630349517,21.3319418882748,22.4347630349517,1353042.85241208,0.0,1.0
2015-08-26,27.4028,27.4392,26.67,27.13,126248,22.0586768745667,22.0879781079529,21.4687883079355,21.8390786199583,156833.916833371,0.0,1.0
2015-08-27,28.03,28.1499,27.6388,27.78,191635,22.5635596652205,22.6600766400282,22.2486519042132,22.3623149304255,238062.12892373,0.0,1.0
2015-08-28,28.01,28.03,27.834,28.02,499127,22.5474600864369,22.5635596652205,22.4057837931412,22.5555098758287,620049.762430217,0.0,1.0
2015-08-31,27.82,27.948,27.76,27.91,695832,22.3945140879927,22.4975513922077,22.3462153516419,22.4669621925189,864410.192779277,0.0,1.0
2015-09-01,26.95,27.38,26.76,27.3,1644606,21.6941824109059,22.0403233547534,21.5412364124617,21.975925039619,2043042.27098776,0.0,1.0
2015-09-02,27.25,27.3088,26.9401,27.22,247819,21.93567609266,21.9830088542838,21.686213119408,21.9115267244846,307857.743772013,0.0,1.0
2015-09-03,27.39,27.65,27.35,27.39,137574,22.0483731441452,22.257667668332,22.016173986578,22.0483731441452,170903.850155521,0.0,1.0
2015-09-04,26.93,27.1388,26.7601,27.13,330185,21.6780828321223,21.8461624346231,21.5413169103556,21.8390786199583,410178.43316034,0.0,1.0
2015-09-08,27.57,27.57,27.25,27.33,583775,22.1932693531976,22.1932693531976,21.93567609266,22.0000744077944,725205.308594206,0.0,1.0
2015-09-09,27.25,27.86,27.2299,27.83,84192,21.93567609266,22.4267132455599,21.9194960159824,22.4025638773845,104589.071716266,0.0,1.0
2015-09-10,27.37,27.54,27.19,27.19,78176,22.0322735653616,22.1691199850222,21.8873773563092,21.8873773563092,97115.584265617,0.0,1.0
2015-09-11,27.47,27.48,27.1801,27.27,65868,22.1127714592796,22.1208212486714,21.8794080648113,21.9517756714436,81825.7432512237,0.0,1.0
2015-09-14,27.43,27.528,27.38,27.48,359382,22.0805723017124,22.1594602377521,22.0403233547534,22.1208212486714,446448.947305388,0.0,1.0
2015-09-15,27.8,27.88,27.502,27.51,296566,22.3784145092091,22.4428128243435,22.1385307853334,22.1449706168468,368414.607594619,0.0,1.0
2015-09-16,28.0,28.022,27.7,27.82,69888,22.5394102970451,22.5571198337071,22.2979166152911,22.3945140879927,86819.6627245631,0.0,1.0
2015-09-17,27.71,28.175,27.645,27.96,49020,22.3059664046829,22.6802816114016,22.2536427736361,22.5072111394779,60896.0031301235,0.0,1.0
2015-09-18,26.97,27.24,26.97,27.15,69818,21.8728877354039,22.0918599151799,21.8728877354039,22.0188691885879,86087.9223072202,0.202,1.0
2015-09-21,27.31,27.3901,27.16,27.16,50798,22.148630480307,22.2135922269739,22.0269792693204,22.0269792693204,62635.62802375,0.0,1.0
2015-09-22,26.95,27.0301,26.82,27.0,280710,21.856667573939,21.9216293206059,21.7512365244172,21.8972179776013,346124.791183646,0.0,1.0
2015-09-23,27.02,27.11,26.886,26.98,202224,21.9134381390661,21.9864288656581,21.8047630572514,21.8809978161364,249348.935813906,0.0,1.0
2015-09-24,26.84,26.88,26.6204,26.88,109318,21.7674566858821,21.7998970088119,21.5893593129976,21.7998970088119,134792.739562587,0.0,1.0
2015-09-25,27.16,27.35,27.06,27.19,63032,22.0269792693204,22.1810708032368,21.9458784619959,22.0513095115177,77720.5580060828,0.0,1.0
2015-09-28,26.57,27.12,26.478,27.02,83986,21.5484845061061,21.9945389463906,21.4738717633676,21.9134381390661,103557.538785044,0.0,1.0
2015-09-29,26.63,26.65,26.412,26.6,57040,21.5971449905008,21.6133651519657,21.4203452305335,21.5728147483035,70332.222183446,0.0,1.0
2015-09-30,26.96,26.96,26.7035,26.9,48994,21.8647776546715,21.8647776546715,21.6567540838843,21.8161171702768,60411.23586353,0.0,1.0
2015-10-01,26.98,27.07,26.7,26.96,213493,21.8809978161364,21.9539885427284,21.6539155556279,21.8647776546715,263243.98861519,0.0,1.0
2015-10-02,27.0,27.0,26.25,26.57,81143,21.8972179776013,21.8972179776013,21.2889619226679,21.5484845061061,100052.024976005,0.0,1.0
2015-10-05,27.55,27.6,27.17,27.17,32389,22.3432724178857,22.3838228215479,22.0350893500528,22.0350893500528,39936.7171160525,0.0,1.0
2015-10-06,27.46,27.612,27.43,27.54,29542,22.2702816912937,22.3935549184269,22.2459514490964,22.3351623371533,36426.2711736214,0.0,1.0
2015-10-07,27.72,27.7999,27.51,27.61,18404,22.4811437903373,22.5459433353895,22.3108320949559,22.3919329022804,22692.7457409562,0.0,1.0
2015-10-08,27.89,27.91,27.56,27.67,27644,22.6190151627888,22.6352353242537,22.3513824986182,22.4405933866751,34085.9738786674,0.0,1.0
2015-10-09,27.75,27.95,27.6401,27.93,259147,22.5054740325346,22.6676756471835,22.416344245285,22.6514554857186,319536.893095608,0.0,1.0
2015-10-12,27.78,27.83,27.7005,27.77,26253,22.529804274732,22.5703546783942,22.465329132909,22.5216941939995,32370.8244912694,0.0,1.0
2015-10-13,27.613,27.842,27.6,27.7,30840,22.3943659265001,22.5800867752731,22.3838228215479,22.4649236288724,38026.7484596332,0.0,1.0
2015-10-14,27.33,27.62,27.3,27.62,40567,22.1648506417719,22.4000429830128,22.1405203995746,22.4000429830128,50020.4638379358,0.0,1.0
2015-10-15,27.8965,27.8965,27.47,27.47,36132,22.6242867152649,22.6242867152649,22.2783917720262,22.2783917720262,44551.9609385041,0.0,1.0
2015-10-16,28.022,28.0698,27.912,27.99,29672,22.7260682284571,22.7648344143582,22.6368573404002,22.7001159701133,36586.5655088922,0.0,1.0
2015-10-19,28.04,28.07,27.89,27.89,110481,22.7406663737755,22.7649966159729,22.6190151627888,22.6190151627888,136226.757346587,0.0,1.0
2015-10-20,28.2,28.23,28.05,28.05,243431,22.8704276654946,22.894757907692,22.748776454508,22.748776454508,300158.540994714,0.0,1.0
2015-10-21,27.9729,28.3299,27.95,28.28,31105,22.6862477320608,22.9757776142091,22.6676756471835,22.9353083113542,38353.502296916,0.0,1.0
2015-10-22,28.38,28.5,28.14,28.14,33748,23.0164091186786,23.113730087468,22.8217671811,22.8217671811,41612.4094363068,0.0,1.0
2015-10-23,28.65,28.68,28.49,28.59,236921,23.2353812984547,23.259711540652,23.1056200067355,23.18672081406,292131.493897689,0.0,1.0
2015-10-26,28.58,28.65,28.46,28.64,138744,23.1786107333275,23.2353812984547,23.0812897645382,23.2272712177222,171075.978867813,0.0,1.0
2015-10-27,28.4023,28.51,28.31,28.51,26860,23.034494598712,23.1218401682004,22.9596385535515,23.1218401682004,33119.2757336494,0.0,1.0
2015-10-28,29.07,29.07,28.618,28.6201,561079,23.5760046892173,23.5760046892173,23.2094290401108,23.2111321570647,691829.117995543,0.0,1.0
2015-10-29,28.96,29.098,28.848,28.98,35521,23.4867938011605,23.5987129152682,23.3959608969571,23.5030139626253,43798.5775627311,0.0,1.0
2015-10-30,28.57,28.95,28.57,28.95,35112,23.1705006525951,23.478683720428,23.1705006525951,23.478683720428,43294.2669233022,0.0,1.0
2015-11-02,29.0226,29.076,28.59,28.59,521054,23.5375629065456,23.5808707376568,23.18672081406,23.18672081406,642476.95823235,0.0,1.0
2015-11-03,28.9923,29.088,28.8915,29.02,277475,23.5129893619262,23.5906028345357,23.4312397481432,23.5354542855551,342135.928302099,0.0,1.0
2015-11-04,28.92,29.03,28.85,29.01,69178,23.4543534782307,23.5435643662876,23.3975829131036,23.5273442048227,85298.7809643482,0.0,1.0
2015-11-05,29.07,29.0999,28.898,28.92,44168,23.5760046892173,23.6002538306074,23.4365113006193,23.4543534782307,54460.6169249378,0.0,1.0
2015-11-06,29.31,29.6,29.2,29.5,208130,23.770646626796,24.0058389680369,23.6814357387391,23.9247381607125,256631.230768595,0.0,1.0
2015-11-09,28.99,29.45,28.835,29.45,403985,23.5111240433578,23.8841877570503,23.3854177920049,23.8841877570503,498126.977187578,0.0,1.0
2015-11-10,29.1,29.12,28.89,28.93,978357,23.6003349314147,23.6165550928796,23.4300232360333,23.4624635589631,1206346.80748124,0.0,1.0
2015-11-11,29.05,29.21,29.01,29.21,44782,23.5597845277525,23.6895458194716,23.5273442048227,23.6895458194716,55217.6994007552,0.0,1.0
2015-11-12,28.595,28.89,28.59,28.89,58469,23.1907758544262,23.4300232360333,23.18672081406,23.4300232360333,72094.2268380769,0.0,1.0
2015-11-13,28.35,28.6,28.29,28.49,80881,22.9920788764813,23.1948308947924,22.9434183920866,23.1056200067355,99728.9702387676,0.0,1.0
2015-11-16,28.6176,28.66,28.2,28.29,39742,23.2091046368815,23.2434913791871,22.8704276654946,22.9434183920866,49003.2113256402,0.0,1.0
2015-11-17,28.61,28.89,28.5965,28.8,49434,23.2029409755249,23.4300232360333,23.1919923665361,23.3570325094413,60953.7705367544,0.0,1.0
2015-11-18,29.09,29.09,28.709,28.75,120988,23.5922248506822,23.5922248506822,23.2832307747761,23.3164821057791,149182.238736514,0.0,1.0
2015-11-19,29.13,29.15,29.03,29.1,56678,23.624665173612,23.6408853350769,23.5435643662876,23.6003349314147,69885.8641113842,0.0,1.0
2015-11-20,29.2,29.29,29.15,29.29,40636,23.6814357387391,23.7544264653311,23.6408853350769,23.7544264653311,50105.5431389642,0.0,1.0
2015-11-23,29.15,29.2976,29.1,29.25,51589,23.6408853350769,23.7605901266878,23.6003349314147,23.7219861424014,63610.9574022054,0.0,1.0
2015-11-24,29.08,29.15,28.83,28.94,51327,23.5841147699498,23.6408853350769,23.3813627516387,23.4705736396956,63287.9026649673,0.0,1.0
2015-11-25,29.12,29.14,29.05,29.1,40179,23.6165550928796,23.6327752543445,23.5597845277525,23.6003349314147,49542.0468988197,0.0,1.0
2015-11-27,29.2399,29.24,29.0699,29.15,24379,23.7137949608616,23.7138760616689,23.57592358841,23.6408853350769,30060.119996673,0.0,1.0
2015-11-30,29.16,29.2999,29.1301,29.28,85369,23.6489954158093,23.7624554452563,23.6247462744193,23.7463163845987,105262.823905656,0.0,1.0
2015-12-01,29.47,29.47,29.25,29.3,119428,23.9004079185151,23.9004079185151,23.7219861424014,23.7625365460636,147258.706713264,0.0,1.0
2015-12-02,29.091,29.49,29.04,29.49,110891,23.5930358587555,23.91662807998,23.55167444702,23.91662807998,136732.301019364,0.0,1.0
2015-12-03,28.66,29.2,28.586,29.2,72994,23.2434913791871,23.6814357387391,23.183476781767,23.6814357387391,90004.0362212213,0.0,1.0
2015-12-04,29.29,29.3344,28.7401,28.87,59245,23.7544264653311,23.7904352237832,23.308453125854,23.4138030745684,73051.060716309,0.0,1.0
2015-12-07,29.07,29.28,28.9183,29.28,53186,23.5760046892173,23.7463163845987,23.4529747645062,23.7463163845987,65580.1116593403,0.0,1.0
2015-12-08,28.739,28.926,28.65,28.82,65944,23.3075610169734,23.4592195266701,23.2353812984547,23.3732526709062,81311.1511161495,0.0,1.0
2015-12-09,28.4,28.857,28.29,28.6,65550,23.0326292801435,23.4032599696163,22.9434183920866,23.1948308947924,80825.3359769442,0.0,1.0
2015-12-10,28.39,28.63,28.33,28.4,36970,23.0245191994111,23.2191611369898,22.9758587150164,23.0326292801435,45585.2428843268,0.0,1.0
2015-12-11,27.84,28.17,27.67,28.14,79729,22.5784647591266,22.8460974232973,22.4405933866751,22.8217671811,98308.5158215984,0.0,1.0
2015-12-14,27.84,28.02,27.5881,27.92,128555,22.5784647591266,22.7244462123106,22.3741718254763,22.6433454049862,158512.602082625,0.0,1.0
2015-12-15,28.44,28.534,28.08,28.08,120931,23.0650696030733,23.1413043619583,22.7731066967053,22.7731066967053,149111.955835665,0.0,1.0
2015-12-16,28.88,28.919,28.4356,28.66,73691,23.4219131553009,23.4535424701574,23.061501167551,23.2434913791871,90863.4604649425,0.0,1.0
2015-12-17,28.5,28.96,28.495,28.96,72227,23.113730087468,23.4867938011605,23.1096750471018,23.4867938011605,89058.2996431233,0.0,1.0
2015-12-18,27.76,28.23,27.74,28.23,104018,22.6133381062761,22.9962008191706,22.5970460759402,22.9962008191706,127691.881067245,0.123,1.0
2015-12-21,27.92,28.059,27.73,27.91,70182,22.7436743489636,22.8569039597983,22.5889000607722,22.7355283337956,86155.0077588625,0.0,1.0
2015-12-22,28.17,28.24,27.9,28.05,537598,22.9473247281628,23.0043468343385,22.7273823186277,22.8495725461472,659952.122497918,0.0,1.0
2015-12-23,28.52,28.52,28.27,28.29,86357,23.2324352590416,23.2324352590416,23.0287848798424,23.0450769101784,106011.342011229,0.0,1.0
2015-12-24,28.57,28.6525,28.44,28.54,16312,23.2731653348815,23.3403699600172,23.1672671376979,23.2487272893776,20024.5146413975,0.0,1.0
2015-12-28,28.5,28.5,28.27,28.44,71622,23.2161432287057,23.2161432287057,23.0287848798424,23.1672671376979,87922.7432348072,0.0,1.0
2015-12-29,28.79,28.81,28.65,28.67,59958,23.4523776685767,23.4686696989127,23.3383334562252,23.3546254865611,73604.085879654,0.0,1.0
2015-12-30,28.56,28.76,28.56,28.76,912095,23.2650193197135,23.4279396230728,23.2650193197135,23.4279396230728,1119682.42286939,0.0,1.0
2015-12-31,28.3,28.6134,28.3,28.45,63803,23.0532229253463,23.3085190407104,23.0532229253463,23.1754131528659,78324.185119243,0.0,1.0
2016-01-04,27.7461,27.94,27.5,27.8,102995,22.6020151451927,22.7599663792995,22.401541711909,22.645922166948,126436.052322875,0.0,1.0
2016-01-05,27.88,27.9298,27.66,27.78,42897,22.7110902882917,22.7516574438282,22.5318779545965,22.6296301366121,52660.103271949,0.0,1.0
2016-01-06,27.52,27.66,27.397,27.52,64933,22.4178337422449,22.5318779545965,22.3176377556789,22.4178337422449,79711.3664302274,0.0,1.0
2016-01-07,26.77,27.194,26.74,27.0,293322,21.8068826046474,22.1522736477692,21.7824445591435,21.9942409535107,360080.350885484,0.0,1.0
2016-01-08,26.32,27.02,26.3,27.02,79163,21.4403119220889,22.0105329838466,21.424019891753,22.0105329838466,97180.030195988,0.0,1.0
2016-01-11,26.42,26.52,26.19,26.45,180339,21.5217720737686,21.6032322254482,21.3344137249053,21.5462101192725,221383.088886402,0.0,1.0
2016-01-12,26.54,26.67,26.2,26.66,641891,21.6195242557842,21.7254224529677,21.3425597400733,21.7172764377998,787981.591937304,0.0,1.0
2016-01-13,25.81,26.68,25.73,26.65,65870,21.0248651485226,21.7335684681357,20.9596970271789,21.7091304226318,80861.6220836719,0.0,1.0
2016-01-14,26.03,26.2131,25.65,25.91,136567,21.2040774822179,21.3532310199433,20.8945289058351,21.1063253002023,167648.840794001,0.0,1.0
2016-01-15,25.49,25.53,25.13,25.37,185149,20.7641926631476,20.7967767238195,20.4709361171008,20.666440481132,227287.816413691,0.0,1.0
2016-01-19,25.47,25.7822,25.3,25.73,168599,20.7479006328117,21.0022192263556,20.6094183749563,20.9596970271789,206971.13438113,0.0,1.0
2016-01-20,24.97,25.2029,24.4,25.0,144066,20.3405998744134,20.5303205676753,19.8762770098393,20.3650379199173,176854.568803799,0.0,1.0
2016-01-21,24.8889,25.32,24.8637,24.99,133468,20.2745356914012,20.6257104052922,20.2540077331779,20.3568919047493,163844.526738477,0.0,1.0
2016-01-22,25.39,25.45,25.18,25.22,42479,20.682732511468,20.7316086024758,20.5116661929407,20.5442502536125,52146.9689462927,0.0,1.0
2016-01-25,24.83,25.35,24.8,25.28,84680,20.2265556620618,20.6501484507961,20.2021176165579,20.5931263446203,103952.666738202,0.0,1.0
2016-01-26,25.29,25.357,24.93,24.93,37145,20.6012723597883,20.6558506614137,20.3080158137415,20.3080158137415,45598.9821208137,0.0,1.0
2016-01-27,25.19,25.54,25.03,25.24,70954,20.5198122081086,20.8049227389875,20.3894759654212,20.5605422839485,87102.7103890219,0.0,1.0
2016-01-28,25.23,25.4047,25.1079,25.39,39692,20.5523962687805,20.6947071537649,20.4529334235796,20.682732511468,48725.6642438912,0.0,1.0
2016-01-29,25.91,25.91,25.35,25.35,53645,21.1063253002023,21.1063253002023,20.6501484507961,20.6501484507961,65854.2844493484,0.0,1.0
2016-02-01,25.81,25.94,25.6,25.78,229282,21.0248651485226,21.1307633457062,20.8537988299953,21.0004271030187,281465.225969159,0.0,1.0
2016-02-02,25.19,25.51,25.1001,25.51,48997,20.5198122081086,20.7804846934836,20.4465795317486,20.7804846934836,60148.4271631044,0.0,1.0
2016-02-03,25.24,25.3,24.6,25.3,90354,20.5605422839485,20.6094183749563,20.0391973131986,20.6094183749563,110918.035551056,0.0,1.0
2016-02-04,25.42,25.5,25.1,25.1,272156,20.7071705569719,20.7723386783156,20.4464980715969,20.4464980715969,334097.094577255,0.0,1.0
2016-02-05,25.06,25.49,24.99,25.39,34819,20.4139140109251,20.7641926631476,20.3568919047493,20.682732511468,42743.5982895305,0.0,1.0
2016-02-08,24.44,24.805,24.12,24.74,160128,19.9088610705111,20.2061906241419,19.6481885851362,20.1532415255501,196572.184925068,0.0,1.0
2016-02-09,24.31,24.496,24.02,24.05,241370,19.8029628733276,19.9544787554517,19.5667284334565,19.5911664789604,296304.383214451,0.0,1.0
2016-02-10,24.25,24.77,24.24,24.49,52255,19.7540867823197,20.177679571054,19.7459407671518,19.949591146351,64147.9286774297,0.0,1.0
2016-02-11,23.61,23.87,23.44,23.74,94061,19.2327418115699,19.444538205937,19.0942595537144,19.3386400087534,115468.726807534,0.0,1.0
2016-02-12,24.42,24.4499,23.9886,24.0,94336,19.8925690401752,19.9169256255274,19.5411499458291,19.5504364031206,115806.315179676,0.0,1.0
2016-02-16,24.9,24.9599,24.65,24.79,63961,20.2835777682376,20.3323723990937,20.0799273890384,20.19397160139,78518.1449839646,0.0,1.0
2016-02-17,25.16,25.32,25.1,25.1,60465,20.4953741626047,20.6257104052922,20.4464980715969,20.4464980715969,74226.4760784763,0.0,1.0
2016-02-18,25.08,25.25,24.96,25.25,52764,20.430206041261,20.5686882991164,20.3324538592454,20.5686882991164,64772.7740644128,0.0,1.0
2016-02-19,25.1,25.15,24.86,24.95,30051,20.4464980715969,20.4872281474368,20.2509937075657,20.3243078440774,36890.4297136243,0.0,1.0
2016-02-22,25.47,25.5248,25.38,25.38,52942,20.7479006328117,20.7925407959322,20.6745864963,20.6745864963,64991.2858107449,0.0,1.0
2016-02-23,25.06,25.38,25.01,25.38,36520,20.4139140109251,20.6745864963,20.3731839350852,20.6745864963,44831.7358204903,0.0,1.0
2016-02-24,25.03,25.0379,24.53,24.77,34604,20.3894759654212,20.3959113174039,19.9821752070228,20.177679571054,42479.6655622192,0.0,1.0
2016-02-25,25.4,25.4,25.09,25.12,24843,20.6908785266359,20.6908785266359,20.438352056429,20.4627901019329,30497.1197422904,0.0,1.0
2016-02-26,25.54,25.7266,25.44,25.54,63834,20.8049227389875,20.9569273820217,20.7234625873078,20.8049227389875,78362.2405357388,0.0,1.0
2016-02-29,25.2699,25.582,25.2401,25.51,33674,20.5848988693007,20.8391360026929,20.5606237441002,20.7804846934836,41338.0030673382,0.0,1.0
2016-03-01,26.1,26.1,25.43,25.43,167633,21.2610995883936,21.2610995883936,20.7153165721398,20.7153165721398,205785.27849935,0.0,1.0
2016-03-02,26.35,26.35,26.08,26.08,105810,21.4647499675928,21.4647499675928,21.2448075580577,21.2448075580577,129891.729659531,0.0,1.0
2016-03-03,26.5301,26.54,26.245,26.36,53693,21.6114597007679,21.6195242557842,21.3792168083291,21.4728959827608,65913.2089652133,0.0,1.0
2016-03-04,26.63,26.7699,26.48,26.65,74538,21.6928383922959,21.8068011444957,21.5706481647764,21.7091304226318,91502.4075735955,0.0,1.0
2016-03-07,26.63,26.66,26.4701,26.48,30115,21.6928383922959,21.7172764377998,21.5625836097601,21.5706481647764,36968.9957347773,0.0,1.0
2016-03-08,26.23,26.4998,26.21,26.48,59877,21.3669977855772,21.5867772748089,21.3507057552413,21.5706481647764,73504.650759132,0.0,1.0
2016-03-09,26.23,26.35,26.16,26.35,86744,21.3669977855772,21.4647499675928,21.3099756794014,21.4647499675928,106486.420920389,0.0,1.0
2016-03-10,26.25,26.51,25.93,26.4,62095,21.3832898159131,21.5950862102803,21.1226173305382,21.5054800434326,76227.4544297195,0.0,1.0
2016-03-11,26.92,26.92,26.5,26.51,50172,21.9290728321669,21.9290728321669,21.5869401951123,21.5950862102803,61590.8502077121,0.0,1.0
2016-03-14,26.81,26.8728,26.67,26.81,37789,21.8394666653193,21.8906236405741,21.7254224529677,21.8394666653193,46389.5527086667,0.0,1.0
2016-03-15,26.74,26.74,26.53,26.6,27764,21.7824445591435,21.7824445591435,21.6113782406162,21.668400346792,34082.9220514813,0.0,1.0
2016-03-16,26.72,26.8669,26.55,26.66,54564,21.7661525288076,21.885817491625,21.6276702709521,21.7172764377998,66982.4434093438,0.0,1.0
2016-03-17,27.05,27.14,26.56,26.7,61652,22.0349710293505,22.1082851658622,21.6358162861201,21.7498604984716,75683.6302520501,0.0,1.0
2016-03-18,27.09,27.23,26.98,27.06,64409,22.2231439797305,22.3379922690315,22.1329060381369,22.1985336320232,78514.5347387143,0.191,1.0
2016-03-21,27.06,27.21,26.96,27.03,32387,22.1985336320232,22.3215853705599,22.1164991396654,22.1739232843158,39479.7347666124,0.0,1.0
2016-03-22,27.03,27.1,26.81,26.88,339376,22.1739232843158,22.2313474289663,21.9934474011287,22.0508715457791,413699.152936483,0.0,1.0
2016-03-23,26.79,26.98,26.79,26.97,90348,21.9770405026571,22.1329060381369,21.9770405026571,22.1247025889011,110134.161135452,0.0,1.0
2016-03-24,26.64,26.65,26.41,26.6,44495,21.8539887641204,21.8621922133562,21.6653094316974,21.8211749671773,54239.3799499928,0.0,1.0
2016-03-28,26.75,26.7781,26.6,26.68,44032,21.944226705714,21.9672783980665,21.8211749671773,21.8868025610635,53674.9832106547,0.0,1.0
2016-03-29,26.88,26.88,26.55,26.67,84369,22.0508715457791,22.0508715457791,21.7801577209983,21.8785991118277,102845.763501538,0.0,1.0
2016-03-30,27.03,27.19,26.96,27.14,262501,22.1739232843158,22.3051784720883,22.1164991396654,22.2641612259094,319988.571215937,0.0,1.0
2016-03-31,26.97,27.075,26.93,26.95,49870,22.1247025889011,22.2108388058768,22.091888791958,22.1082956904296,60791.5019239499,0.0,1.0
2016-04-01,27.17,27.18,26.74,26.87,220690,22.2887715736168,22.2969750228525,21.9360232564782,22.0426680965433,269020.985754892,0.0,1.0
2016-04-04,27.0,27.16,26.97,27.16,147989,22.1493129366085,22.280568124381,22.1247025889011,22.280568124381,180398.507684447,0.0,1.0
2016-04-05,26.6232,26.83,26.62,26.83,67610,21.8402069694043,22.0098542996002,21.8375818656488,22.0098542996002,82416.5519365999,0.0,1.0
2016-04-06,26.788,26.7899,26.56,26.62,70329,21.9753998128099,21.9769584681647,21.7883611702341,21.8375818656488,85731.0114058446,0.0,1.0
2016-04-07,26.2737,26.6,26.18,26.6,90490,21.5534964186137,21.8211749671773,21.4766300992745,21.8211749671773,110307.259055509,0.0,1.0
2016-04-08,26.4,26.6301,26.3694,26.47,28472,21.6571059824616,21.845867349377,21.6320034278001,21.7145301271121,34707.3519706978,0.0,1.0
2016-04-11,26.52,26.7206,26.5,26.54,89501,21.755547373291,21.9201085649608,21.7391404748194,21.7719542717626,109101.668612301,0.0,1.0
2016-04-12,26.86,26.88,26.5,26.58,48138,22.0344646473076,22.0508715457791,21.7391404748194,21.8047680687057,58680.1948990392,0.0,1.0
2016-04-13,27.41,27.41,27.06,27.06,60939,22.4856543552755,22.4856543552755,22.1985336320232,22.1985336320232,74284.6066922714,0.0,1.0
2016-04-14,27.48,27.58,27.32,27.33,90298,22.543078499926,22.6251129922838,22.4118233121535,22.4200267613893,110073.211163602,0.0,1.0
2016-04-15,27.42,27.52,27.36,27.52,57196,22.4938578045113,22.5758922968691,22.4446371090966,22.5758922968691,69721.8917995233,0.0,1.0
2016-04-18,27.6,27.6,27.27,27.33,117925,22.6415198907553,22.6415198907553,22.3708060659746,22.4200267613893,143750.508610022,0.0,1.0
2016-04-19,27.85,27.89,27.62,27.63,125838,22.8466061216499,22.879419918593,22.6579267892269,22.6661302384627,153396.451155123,0.0,1.0
2016-04-20,28.06,28.11,27.87,27.91,430246,23.0188785556013,23.0598958017802,22.8630130201214,22.8958268170646,524469.631778056,0.0,1.0
2016-04-21,27.78,28.0999,27.7194,28.03,105036,22.7891819769994,23.051610318052,22.7394690746306,22.9942682078939,128038.824866332,0.0,1.0
2016-04-22,28.02,28.08,27.8,27.8,62198,22.9860647586581,23.0352854540728,22.805588875471,22.805588875471,75819.3269834737,0.0,1.0
2016-04-25,27.98,27.98,27.78,27.89,93895,22.953250961715,22.953250961715,22.7891819769994,22.879419918593,114457.952138546,0.0,1.0
2016-04-26,28.16,28.2,27.97,28.03,47434,23.1009130479591,23.1337268449022,22.9450475124792,22.9942682078939,57822.0192953806,0.0,1.0
2016-04-27,28.2,28.2699,28.06,28.15,166306,23.1337268449022,23.1910689550603,23.0188785556013,23.0927095987233,202726.920372256,0.0,1.0
2016-04-28,27.92,28.17,27.8676,27.99,59713,22.9040302663003,23.1091164971949,22.8610441923048,22.9614544109508,72790.1133824908,0.0,1.0
2016-04-29,27.74,27.8605,27.56,27.82,61339,22.7563681800563,22.8552197433474,22.6087060938122,22.8219957739425,74772.2064670774,0.0,1.0
2016-05-02,28.01,28.03,27.77,27.85,70757,22.9778613094224,22.9942682078939,22.7809785277636,22.8466061216499,86252.7431648868,0.0,1.0
2016-05-03,27.67,27.78,27.47,27.78,628630,22.6989440354058,22.7891819769994,22.5348750506902,22.7891819769994,766299.616090887,0.0,1.0
2016-05-04,27.54,27.61,27.4,27.43,117284,22.5922991953407,22.6497233399911,22.4774509060397,22.5020612537471,142969.129970894,0.0,1.0
2016-05-05,27.51,27.65,27.44,27.59,114891,22.5676888476333,22.6825371369343,22.5102647029829,22.6333164415196,140052.064318117,0.0,1.0
2016-05-06,27.63,27.65,27.332,27.36,78106,22.6661302384627,22.6825371369343,22.4216674512364,22.4446371090966,95211.1700275119,0.0,1.0
2016-05-09,27.63,27.72,27.53,27.65,43852,22.6661302384627,22.7399612815847,22.5840957461049,22.6825371369343,53455.563311992,0.0,1.0
2016-05-10,27.96,27.98,27.79,27.79,41325,22.9368440632435,22.953250961715,22.7973854262352,22.7973854262352,50375.1517346545,0.0,1.0
2016-05-11,27.6871,27.95,27.68,27.95,42583,22.712971933599,22.9286406140077,22.7071474846416,22.9286406140077,51908.6530264197,0.0,1.0
2016-05-12,27.72,27.8415,27.53,27.84,59269,22.7399612815847,22.8396331897995,22.5840957461049,22.8384026724141,72248.877632456,0.0,1.0
2016-05-13,27.41,27.7158,27.3401,27.66,55109,22.4856543552755,22.7365158329057,22.4283122451174,22.69074058617,67177.8399744726,0.0,1.0
2016-05-16,27.56,27.68,27.4,27.4,53049,22.6087060938122,22.7071474846416,22.4774509060397,22.4774509060397,64666.7011342212,0.0,1.0
2016-05-17,27.34,27.59,27.25,27.51,32713,22.428230210625,22.6333164415196,22.354399167503,22.5676888476333,39877.1285830794,0.0,1.0
2016-05-18,27.75,27.8199,27.33,27.33,51948,22.7645716292921,22.8219137394502,22.4200267613893,22.4200267613893,63324.5827540673,0.0,1.0
2016-05-19,27.54,27.7566,27.34,27.63,81054,22.5922991953407,22.7699859057877,22.428230210625,22.6661302384627,98804.7803678326,0.0,1.0
2016-05-20,27.75,27.85,27.62,27.68,33953,22.7645716292921,22.8466061216499,22.6579267892269,22.7071474846416,41388.6878849782,0.0,1.0
2016-05-23,27.73,27.7796,27.64,27.74,43857,22.7481647308205,22.78885383903,22.6743336876985,22.7563681800563,53461.6583091771,0.0,1.0
2016-05-24,28.16,28.19,27.82,27.82,43902,23.1009130479591,23.1255233956664,22.8219957739425,22.8219957739425,53516.5132838428,0.0,1.0
2016-05-25,28.38,28.5,28.28,28.28,123182,23.2813889311463,23.3798303219756,23.1993544387885,23.1993544387885,150158.78865041,0.0,1.0
2016-05-26,28.27,28.46,28.23,28.46,47852,23.1911509895527,23.3470165250325,23.1583371926095,23.3470165250325,58331.5610600529,0.0,1.0
2016-05-27,28.49,28.49,28.31,28.33,56014,23.3716268727398,23.3716268727398,23.2239647864958,23.2403716849674,68281.0344649715,0.0,1.0
2016-05-31,28.46,28.6799,28.32,28.61,54817,23.3470165250325,23.5274103737273,23.2321682357316,23.4700682635692,66821.8921388641,0.0,1.0
2016-06-01,28.53,28.54,28.13,28.29,182668,23.404440669683,23.4126441189188,23.0763027002517,23.2075578880242,222672.189160699,0.0,1.0
2016-06-02,28.59,28.59,28.3785,28.5,48670,23.4536613650977,23.4536613650977,23.2801584137609,23.3798303219756,59328.7025995314,0.0,1.0
2016-06-03,28.26,28.29,27.9757,28.29,78710,23.1829475403169,23.2075578880242,22.9497234785436,23.2075578880242,95947.4456874691,0.0,1.0
2016-06-06,28.39,28.49,28.26,28.26,171364,23.289592380382,23.3716268727398,23.1829475403169,23.1829475403169,208892.619524679,0.0,1.0
2016-06-07,28.34,28.48,28.32,28.43,52401,23.2485751342031,23.3634234235041,23.2321682357316,23.3224061773252,63876.7894990354,0.0,1.0
2016-06-08,28.41,28.4299,28.31,28.31,68126,23.3059992788536,23.3223241428328,23.2239647864958,23.2239647864958,83045.5556460999,0.0,1.0
2016-06-09,28.22,28.25,28.08,28.25,109241,23.1501337433738,23.1747440910811,23.0352854540728,23.1747440910811,133164.717498981,0.0,1.0
2016-06-10,27.87,28.0,27.8001,27.97,110419,22.8630130201214,22.9696578601866,22.8056709099633,22.9450475124792,134600.698835785,0.0,1.0
2016-06-13,27.64,27.9564,27.63,27.76,99290,22.6743336876985,22.9338908215186,22.6661302384627,22.7727750785278,121034.454101242,0.0,1.0
2016-06-14,27.25,27.6549,27.13,27.57,60522,22.354399167503,22.6865568270598,22.2559577766736,22.616909543048,73776.2839270361,0.0,1.0
2016-06-15,27.34,27.57,27.3039,27.35,69028,22.428230210625,22.616909543048,22.3986157588839,22.4364336598608,84145.0931382878,0.0,1.0
2016-06-16,27.37,27.37,26.94,27.15,85471,22.4528405583324,22.4528405583324,22.1000922411938,22.2723646751452,104189.100881129,0.0,1.0
2016-06-17,27.1866,27.3,27.066,27.21,43499,22.4410275914329,22.5346329900067,22.3414789929495,22.4603429911386,52697.6720910707,0.169,1.0
2016-06-20,27.33,27.7202,27.325,27.52,55107,22.5593963229628,22.8814847402778,22.5552691008034,22.7162307650178,66760.3994556802,0.0,1.0
2016-06-21,27.466,27.4997,27.33,27.44,50007,22.6716567656969,22.6994742430509,22.5593963229628,22.6501952104683,60581.9096590306,0.0,1.0
2016-06-22,27.4147,27.66,27.41,27.48,65755,22.629311466342,22.8317929854794,22.6254318775123,22.683212987743,79660.1169762147,0.0,1.0
2016-06-23,27.99,27.99,27.7,27.73,36872,23.1041896479959,23.1041896479959,22.8648107627541,22.8895740957101,44669.269761189,0.0,1.0
2016-06-24,26.65,27.1999,26.59,26.78,368949,21.9980941092923,22.4520060023767,21.9485674433802,22.1054018854352,446970.123918445,0.0,1.0
2016-06-27,25.9,26.5,25.75,26.31,171436,21.379010785391,21.874277444512,21.2551941206107,21.717443002457,207689.328780082,0.0,1.0
2016-06-28,26.52,26.52,26.1525,26.3,64008,21.8907863331494,21.8907863331494,21.5874355044378,21.7091885581384,77543.6813537152,0.0,1.0
2016-06-29,27.08,27.11,26.7101,26.78,508289,22.3530352149957,22.3777985479517,22.0477033196476,22.1054018854352,615776.156911613,0.0,1.0
2016-06-30,27.51,27.51,27.045,27.2,106441,22.7079763206991,22.7079763206991,22.3241446598803,22.4520885468199,128949.927930427,0.0,1.0
2016-07-01,27.39,27.57,27.36,27.51,279744,22.6089229888749,22.7575029866112,22.5841596559188,22.7079763206991,338901.068563518,0.0,1.0
2016-07-05,27.05,27.41,26.9101,27.21,38122,22.3282718820396,22.6254318775123,22.2127922060213,22.4603429911386,46183.605495662,0.0,1.0
2016-07-06,27.13,27.15,26.81,26.85,40923,22.3943074365891,22.4108163252265,22.1301652183912,22.163182995666,49576.9290094689,0.0,1.0
2016-07-07,27.14,27.3119,27.02,27.18,35408,22.4025618809078,22.544455778746,22.3035085490836,22.4355796581825,42895.6797489743,0.0,1.0
2016-07-08,27.6476,27.67,27.4,27.4,89793,22.8215574745242,22.840047429798,22.6171774331936,22.6171774331936,108781.398884423,0.0,1.0
2016-07-11,27.822,27.9199,27.71,27.72,76563,22.965514983442,23.0463259933219,22.8730652070728,22.8813196513915,92753.6694707615,0.0,1.0
2016-07-12,28.1591,28.18,27.96,27.96,654879,23.2437723014249,23.2610240900509,23.0794263150399,23.0794263150399,793365.337164722,0.0,1.0
2016-07-13,28.16,28.19,28.0399,28.17,131325,23.2445152014135,23.2692785343696,23.1453793251461,23.2527696457322,159096.112263727,0.0,1.0
2016-07-14,28.38,28.49,28.34,28.47,74070,23.4261129764246,23.5169118639301,23.3930951991499,23.5004029752927,89733.4782819285,0.0,1.0
2016-07-15,28.34,28.53,28.19,28.53,69904,23.3930951991499,23.5499296412048,23.2692785343696,23.5499296412048,84686.5001460769,0.0,1.0
2016-07-18,28.41,28.459,28.3201,28.37,36013,23.4508763093806,23.4913230865422,23.3766688549557,23.4178585321059,43628.6182444593,0.0,1.0
2016-07-19,28.45,28.46,28.28,28.34,36270,23.4838940866554,23.4921485309741,23.3435685332377,23.3930951991499,43939.9656714668,0.0,1.0
2016-07-20,28.48,28.58,28.36,28.56,226755,23.5086574196114,23.5912018627983,23.4096040877872,23.5746929741609,274706.55957633,0.0,1.0
2016-07-21,28.3926,28.51,28.33,28.49,33634,23.4365135762661,23.5334207525675,23.3848407548312,23.5169118639301,40746.5344746103,0.0,1.0
2016-07-22,28.57,28.599,28.391,28.41,41890,23.5829474184796,23.6068853070038,23.4351928651751,23.4508763093806,50748.4191336571,0.0,1.0
2016-07-25,28.53,28.5863,28.45,28.57,154191,23.5499296412048,23.596402162719,23.4838940866554,23.5829474184796,186797.552987294,0.0,1.0
2016-07-26,28.55,28.5631,28.45,28.52,17298,23.5664385298422,23.5772518518997,23.4838940866554,23.5416751968862,20955.9836279303,0.0,1.0
2016-07-27,28.54,28.6,28.46,28.54,18553,23.5581840855235,23.6077107514356,23.4921485309741,23.5581840855235,22476.3767053412,0.0,1.0
2016-07-28,28.6,28.6514,28.45,28.5,21060,23.6077107514356,23.6501385952337,23.4838940866554,23.5251663082488,25513.5284544001,0.0,1.0
2016-07-29,28.61,28.701,28.54,28.54,43136,23.6159651957543,23.6910806390543,23.5581840855235,23.5581840855235,52257.9089937798,0.0,1.0
2016-08-01,28.51,28.7185,28.48,28.65,52875,23.5334207525675,23.705525916612,23.5086574196114,23.648982973029,64056.4015682053,0.0,1.0
2016-08-02,28.29,28.51,28.21,28.47,46643,23.3518229775564,23.5334207525675,23.285787423007,23.5004029752927,56506.5293304172,0.0,1.0
2016-08-03,28.52,28.5289,28.28,28.28,38913,23.5416751968862,23.5490216523298,23.3435685332377,23.3435685332377,47141.8771484363,0.0,1.0
2016-08-04,28.479,28.56,28.42,28.52,30432,23.5078319751796,23.5746929741609,23.4591307536993,23.5416751968862,36867.4120571843,0.0,1.0
2016-08-05,28.9514,28.9518,28.68,28.68,56205,23.8977719247942,23.8981021025669,23.6737463059851,23.6737463059851,68090.5919648412,0.0,1.0
2016-08-08,28.98,29.068,28.85,28.98,74022,23.9213796355456,23.99401874555,23.8140718594027,23.9213796355456,89675.3277897248,0.0,1.0
2016-08-09,29.04,29.049,28.95,29.02,39746,23.9709063014577,23.9783353013445,23.8966163025896,23.9543974128203,48151.0304818892,0.0,1.0
2016-08-10,28.82,29.04,28.8,29.04,60704,23.7893085264467,23.9709063014577,23.7727996378093,23.9709063014577,73540.9891403562,0.0,1.0
2016-08-11,28.85,28.93,28.7829,28.93,44097,23.8140718594027,23.8801074139522,23.7586845380244,23.8801074139522,53422.1303064427,0.0,1.0
2016-08-12,28.81,28.8299,28.7,28.76,40043,23.781054082128,23.7974804263222,23.6902551946225,23.7397818605346,48510.8366523999,0.0,1.0
2016-08-15,28.95,29.0,28.84,28.84,215013,23.8966163025896,23.937888524183,23.805817415084,23.805817415084,260481.495420984,0.0,1.0
2016-08-16,28.85,28.93,28.849,28.86,50823,23.8140718594027,23.8801074139522,23.8132464149709,23.8223263037214,61570.4680264947,0.0,1.0
2016-08-17,28.92,28.9374,28.78,28.81,30934,23.8718529696335,23.886215702748,23.7562907491719,23.781054082128,37475.5692881488,0.0,1.0
2016-08-18,28.93,29.0,28.8374,28.9,45979,23.8801074139522,23.937888524183,23.8036712595612,23.8553440809961,55702.114188265,0.0,1.0
2016-08-19,28.91,28.91,28.77,28.86,24075,23.8635985253148,23.8635985253148,23.7480363048533,23.8223263037214,29166.1062459489,0.0,1.0
2016-08-22,28.94,28.94,28.78,28.85,63143,23.8883618582709,23.8883618582709,23.7562907491719,23.8140718594027,76495.7610254598,0.0,1.0
2016-08-23,28.97,29.095,28.97,29.01,40864,23.9131251912269,24.0163057452105,23.9131251912269,23.9461429685017,49505.4523628018,0.0,1.0
2016-08-24,28.95,29.0199,28.9001,29.01,37659,23.8966163025896,23.9543148683772,23.8554266254393,23.9461429685017,45622.6955396131,0.0,1.0
2016-08-25,29.04,29.07,28.93,28.93,36892,23.9709063014577,23.9956696344138,23.8801074139522,23.8801074139522,44693.4991329406,0.0,1.0
2016-08-26,29.06,29.2499,28.88,29.09,50809,23.9874151900951,24.1441670877069,23.8388351923588,24.0121785230511,61553.5074662684,0.0,1.0
2016-08-29,29.3073,29.39,29.1,29.1,104399,24.1915475980961,24.2598118526116,24.0204329673698,24.0204329673698,126476.109074593,0.0,1.0
2016-08-30,29.5,29.52,29.32,29.34,95606,24.3506107401172,24.3671196287545,24.2020307423809,24.2185396310182,115823.665784016,0.0,1.0
2016-08-31,29.55,29.58,29.35,29.54,106819,24.3918829617106,24.4166462946666,24.2267940753369,24.3836285173919,129407.863056532,0.0,1.0
2016-09-01,29.41,29.7,29.1882,29.59,135522,24.276320741249,24.5156996264908,24.0932371662606,24.4249007389853,164180.645925794,0.0,1.0
2016-09-02,29.58,29.6,29.38,29.48,71774,24.4166462946666,24.433155183304,24.251557408293,24.3341018514798,86951.9464048488,0.0,1.0
2016-09-06,29.4,29.635,29.24,29.61,140304,24.2680662969303,24.4620457384194,24.1359951878314,24.4414096276227,169973.888711593,0.0,1.0
2016-09-07,29.45,29.46,29.29,29.34,120144,24.3093385185237,24.3175929628424,24.1772674094248,24.2185396310182,145550.681986014,0.0,1.0
2016-09-08,29.47,29.56,29.36,29.45,43580,24.3258474071611,24.4001374060293,24.2350485196556,24.3093385185237,52795.8010466646,0.0,1.0
2016-09-09,29.06,29.475,29.06,29.34,68811,23.9874151900951,24.3299746293205,23.9874151900951,24.2185396310182,83362.3649798539,0.0,1.0
2016-09-12,29.31,29.37,28.71,28.88,67233,24.1937762980622,24.2433029639743,23.6985096389412,23.8388351923588,81450.6675486553,0.0,1.0
2016-09-13,28.86,29.03,28.735,29.0,84106,23.8223263037214,23.962651857139,23.7191457497379,23.937888524183,101891.777026865,0.0,1.0
2016-09-14,28.71,29.0246,28.6936,28.89,30762,23.6985096389412,23.9581944572069,23.6849723502585,23.8470896366775,37267.1966910852,0.0,1.0
2016-09-15,28.95,29.01,28.67,28.67,49218,23.8966163025896,23.9461429685017,23.6654918616664,23.6654918616664,59626.0609434312,0.0,1.0
2016-09-16,28.53,28.68,28.44,28.68,51090,23.6737463059851,23.7982139521785,23.5990657182691,23.7982139521785,61570.2171156365,0.15,1.0
2016-09-19,28.66,28.86,28.56,28.66,126598,23.7816182660194,23.9475751276106,23.6986398352238,23.7816182660194,152567.358512534,0.0,1.0
2016-09-20,28.7,28.92,28.68,28.88,39813,23.8148096383376,23.9973621860879,23.7982139521785,23.9641708137697,47979.938422878,0.0,1.0
2016-09-21,28.86,28.92,28.6,28.88,82947,23.9475751276106,23.9973621860879,23.731831207542,23.9641708137697,99962.1217281405,0.0,1.0
2016-09-22,28.9899,29.0567,28.9001,28.97,49259,24.0553641092141,24.1107937009855,23.9808494783596,24.0388514014857,59363.619590901,0.0,1.0
2016-09-23,28.83,29.0089,28.8,28.94,24926,23.9226815983719,24.0711300110652,23.8977880691332,24.0139578722471,30039.1315682982,0.0,1.0
2016-09-26,28.38,28.8,28.3236,28.8,90714,23.5492786597917,23.8977880691332,23.502478824823,23.8977880691332,109322.385504558,0.0,1.0
2016-09-27,28.58,28.58,28.1701,28.29,33556,23.7152355213829,23.7152355213829,23.3751069335517,23.4745980720757,40439.4246532061,0.0,1.0
2016-09-28,28.75,28.75,28.4601,28.65,62934,23.8562988537354,23.8562988537354,23.615744382859,23.7733204229398,75843.8059102656,0.0,1.0
2016-09-29,28.34,28.8466,28.2215,28.81,80698,23.5160872874735,23.936456017884,23.4177578469807,23.9060859122128,97251.7788372994,0.0,1.0
2016-09-30,28.73,28.849,28.4367,28.44,48967,23.8397031675763,23.9384475002231,23.5963274300528,23.5990657182691,59011.7209141001,0.0,1.0
2016-10-03,28.5773,28.7108,28.511,28.63,26142,23.7129951037514,23.8237713088635,23.6579804041339,23.7567247367807,31504.5726333328,0.0,1.0
2016-10-04,28.73,28.86,28.5529,28.69,107992,23.8397031675763,23.9475751276106,23.6927483666373,23.8065117952581,130144.66405856,0.0,1.0
2016-10-05,29.14,29.1753,28.83,28.83,51116,24.1799147338383,24.2092061199091,23.9226815983719,23.9226815983719,61601.5505594612,0.0,1.0
2016-10-06,29.11,29.14,28.95,29.14,34127,24.1550212045996,24.1799147338383,24.0222557153266,24.1799147338383,41127.5552848958,0.0,1.0
2016-10-07,29.17,29.19,28.9699,29.12,61437,24.2048082630769,24.2214039492361,24.0387684230549,24.1633190476791,74039.7226254329,0.0,1.0
2016-10-10,29.31,29.4121,29.2802,29.36,49370,24.3209780661908,24.4056990440331,24.2962504938137,24.3624672815886,59497.3892933837,0.0,1.0
2016-10-11,29.0,29.27,28.89,29.24,46693,24.0637449307244,24.2877866938725,23.9724686568493,24.2628931646339,56271.2497118892,0.0,1.0
2016-10-12,29.07,29.16,28.98,29.02,108776,24.1218298322813,24.1965104199974,24.0471492445653,24.0803406168835,131089.487903122,0.0,1.0
2016-10-13,28.73,28.86,28.4601,28.86,77269,23.8397031675763,23.9475751276106,23.615744382859,23.9475751276106,93119.3796497968,0.0,1.0
2016-10-14,28.88,29.1131,28.76,29.04,239868,23.9641708137697,24.1575935359542,23.864596696815,24.0969363030427,289072.711667518,0.0,1.0
2016-10-17,28.72,29.02,28.676,28.89,40434,23.8314053244967,24.0803406168835,23.7948948149467,23.9724686568493,48728.3256773077,0.0,1.0
2016-10-18,28.93,29.1,28.88,29.1,74626,24.0056600291675,24.14672336152,23.9641708137697,24.14672336152,89934.2145717653,0.0,1.0
2016-10-19,29.17,29.25,28.9965,29.02,159215,24.2048082630769,24.2711910077134,24.0608406856466,24.0803406168835,191875.163790685,0.0,1.0
2016-10-20,29.16,29.32,29.056,29.17,82683,24.1965104199974,24.3292759092703,24.11021285197,24.2048082630769,99643.9667600738,0.0,1.0
2016-10-21,29.15,29.19,28.97,28.98,43904,24.1882125769178,24.2214039492361,24.0388514014857,24.0471492445653,52910.1352954572,0.0,1.0
2016-10-24,29.27,29.4,29.26,29.34,71955,24.2877866938725,24.3956586539068,24.279488850793,24.3458715954295,86715.3057849997,0.0,1.0
2016-10-25,29.23,29.32,29.1616,29.32,682567,24.2545953215543,24.3292759092703,24.1978380748901,24.3292759092703,822583.644274196,0.0,1.0
2016-10-26,29.36,29.4076,29.1,29.1,45994,24.3624672815886,24.4019650146473,24.14672336152,24.14672336152,55428.8621259852,0.0,1.0
2016-10-27,29.39,29.54,29.34,29.47,113912,24.3873608108273,24.5118284570207,24.3458715954295,24.4537435554637,137279.048190965,0.0,1.0
2016-10-28,29.2626,29.47,29.05,29.42,43263,24.2816462899937,24.4537435554637,24.1052341461222,24.4122543400659,52137.6453919315,0.0,1.0
2016-10-31,29.25,29.64,29.25,29.64,165131,24.2711910077134,24.5948068878163,24.2711910077134,24.5948068878163,199004.72739327,0.0,1.0
2016-11-01,29.11,29.4261,28.8984,29.34,125202,24.1550212045996,24.4173160243445,23.9794388450361,24.3458715954295,150884.993605635,0.0,1.0
2016-11-02,28.92,29.1,28.78,29.1,210020,23.9973621860879,24.14672336152,23.8811923829741,24.14672336152,253101.918156704,0.0,1.0
2016-11-03,28.95,29.15,28.88,28.91,60323,24.0222557153266,24.1882125769178,23.9641708137697,23.9890643430084,72697.2050707877,0.0,1.0
2016-11-04,28.85,29.0803,28.7664,28.98,96344,23.939277284531,24.1303766106533,23.8699073163859,24.0471492445653,116107.281225071,0.0,1.0
2016-11-07,29.52,29.54,29.31,29.4,109028,24.4952327708616,24.5118284570207,24.3209780661908,24.3956586539068,131393.18128173,0.0,1.0
2016-11-08,29.54,29.67,29.26,29.54,101532,24.5118284570207,24.619700417055,24.279488850793,24.5118284570207,122359.508400564,0.0,1.0
2016-11-09,30.75,30.89,29.81,29.84,422889,25.5158674696474,25.6320372727613,24.7358702201688,24.7607637494075,509637.258677128,0.0,1.0
2016-11-10,31.86,31.99,31.1633,31.35,855633,26.4369280514786,26.5448000115129,25.8588173241257,26.0137380544211,1031151.09769629,0.0,1.0
2016-11-11,32.05,32.05,31.62,31.68,374470,26.5945870699903,26.5945870699903,26.2377798175692,26.2875668760465,451285.950348255,0.0,1.0
2016-11-14,32.75,33.2712,32.3495,33.1,638102,27.1754360855595,27.6079196668662,26.8431074702231,27.4658605933441,768997.429671596,0.0,1.0
2016-11-15,32.8,32.99,32.18,32.68,460884,27.2169253009573,27.3745843194689,26.7024590300245,27.1173511840026,555426.266297181,0.0,1.0
2016-11-16,32.36,32.65,32.3,32.65,440649,26.8518202054566,27.0924576547639,26.8020331469793,27.0924576547639,531040.411074342,0.0,1.0
2016-11-17,32.78,32.81,32.37,32.63,289018,27.2003296147982,27.2252231440368,26.8601180485362,27.0758619686048,348304.971820846,0.0,1.0
2016-11-18,32.87,33.25,32.6709,33.25,252244,27.2750102025142,27.5903282395375,27.1098001468002,27.5903282395375,303987.4309281,0.0,1.0
2016-11-21,32.9223,33.06,32.75,33.06,362197,27.3184079218203,27.4326692210258,27.1754360855595,27.4326692210258,436495.359730519,0.0,1.0
2016-11-22,33.02,33.08,32.8101,33.02,950747,27.3994778487076,27.449264907185,27.2253061224676,27.3994778487076,1145776.06600196,0.0,1.0
2016-11-23,33.2,33.22,32.91,33.17,417478,27.5488390241397,27.5654347102988,27.3082015748324,27.523945494901,503116.286964214,0.0,1.0
2016-11-25,33.26,33.33,33.15,33.33,272398,27.598626082617,27.656710984174,27.5073498087419,27.656710984174,328275.670422102,0.0,1.0
2016-11-28,32.84,33.17,32.8,33.17,318089,27.2501166732755,27.523945494901,27.2169253009573,27.523945494901,383339.377414283,0.0,1.0
2016-11-29,32.93,33.05,32.84,32.91,288159,27.3247972609916,27.4243713779463,27.2501166732755,27.3082015748324,347269.763042174,0.0,1.0
2016-11-30,33.29,33.59,33.21,33.42,282771,27.6235196118557,27.8724549042425,27.5571368672192,27.73139157189,340776.509375723,0.0,1.0
2016-12-01,33.83,33.92,33.4798,33.53,400277,28.071603138152,28.146283725868,27.7810126735058,27.8226678457652,482386.803609231,0.0,1.0
2016-12-02,33.51,33.82,33.395,33.82,321853,27.806072159606,28.0633052950724,27.7106469641911,28.0633052950724,387875.495974143,0.0,1.0
2016-12-05,33.91,34.0,33.757,33.76,446613,28.1379858827885,28.2126664705045,28.0110288836712,28.0135182365951,538227.821034757,0.0,1.0
2016-12-06,34.25,34.26,33.8376,34.17,468978,28.4201125474935,28.4284103905731,28.0779094988924,28.353729802857,565180.608386318,0.0,1.0
2016-12-07,34.75,34.75,34.24,34.43,408915,28.8350047014715,28.8350047014715,28.4118147044139,28.5694737229256,492796.737753778,0.0,1.0
2016-12-08,35.15,35.32,34.75,34.94,597155,29.1669184246539,29.3079817570064,28.8350047014715,28.9926637199831,719650.871044978,0.0,1.0
2016-12-09,35.19,35.2,34.92,35.2,421745,29.2001097969721,29.2084076400517,28.976068033824,29.2084076400517,508258.587148839,0.0,1.0
2016-12-12,34.84,35.23,34.72,35.21,455783,28.9096852891875,29.2333011692904,28.8101111722328,29.2167054831313,549278.885645257,0.0,1.0
2016-12-13,34.89,35.089,34.63,34.97,305408,28.9511745045853,29.1163015818686,28.7354305845168,29.0175572492218,368057.092754988,0.0,1.0
2016-12-14,34.68,35.19,34.54,34.76,379521,28.7769197999146,29.2001097969721,28.6607499968007,28.8433025445511,457373.074377441,0.0,1.0
2016-12-15,35.03,35.24,34.77,34.88,453144,29.0673443076992,29.24159901237,28.8516003876306,28.9428766615058,546098.541097044,0.0,1.0
2016-12-16,34.64,35.16,34.59,35.16,355695,28.8350047014715,29.2678627397153,28.7933837362558,29.2678627397153,427302.680459463,0.11,1.0
2016-12-19,34.71,34.83,34.37,34.83,440830,28.8932740527736,28.9931643692914,28.6102514893065,28.9931643692914,529576.858339153,0.0,1.0
2016-12-20,35.09,35.09,34.9186,35.08,709136,29.2095933884133,29.2095933884133,29.0669167196537,29.2012691953701,851897.590942525,0.0,1.0
2016-12-21,35.03,35.1,34.9,35.09,303799,29.1596482301544,29.2179175814564,29.0514337205934,29.2095933884133,364959.099849321,0.0,1.0
2016-12-22,34.93,35.06,34.81,35.06,240346,29.0764062997229,29.1846208092838,28.9765159832051,29.1846208092838,288731.891192482,0.0,1.0
2016-12-23,34.99,34.99,34.85,34.98,252817,29.1263514579818,29.1263514579818,29.0098127553777,29.1180272649386,303713.523568563,0.0,1.0
2016-12-27,35.05,35.1204,35.0,35.12,227536,29.1762966162407,29.2348989352644,29.1346756510249,29.2345659675427,273343.012134059,0.0,1.0
2016-12-28,34.73,35.14,34.68,35.14,184968,28.9140845353814,29.2554255851801,28.8724575780889,29.2554255851801,222173.336739719,0.005,1.0
2016-12-29,34.49,35.0,34.32,35.0,228835,28.7142751403774,29.138870104761,28.5727434855828,29.138870104761,274863.952212456,0.0,1.0
2016-12-30,34.58,34.65,34.45,34.58,209649,28.7892036635039,28.8474814037134,28.6809735745433,28.7892036635039,251818.789596824,0.0,1.0
2017-01-03,34.87,35.14,34.56,34.97,564342,29.0306400158005,29.2554255851801,28.7725528805869,29.1138939303855,677856.414095229,0.0,1.0
2017-01-04,35.23,35.26,34.95,34.98,448576,29.3303541083066,29.3553302826821,29.0972431474685,29.122219321844,538804.694332837,0.0,1.0
2017-01-05,34.86,35.19,34.57,35.19,484064,29.022314624342,29.2970525424726,28.7808782720454,29.2970525424726,581430.918188958,0.0,1.0
2017-01-06,35.0,35.11,34.82,35.01,290122,29.138870104761,29.2304494108046,28.989013058508,29.1471954962195,348478.508723675,0.0,1.0
2017-01-09,34.7,34.95,34.63,34.95,304232,28.8891083610059,29.0972431474685,28.8308306207964,29.0972431474685,365426.660735902,0.0,1.0
2017-01-10,34.84,35.0452,34.6028,34.72,419830,29.005663841425,29.1765008741535,28.8081855560293,28.9057591439229,504276.588185179,0.0,1.0
2017-01-11,34.99,35.0,34.64,34.91,278092,29.1305447133025,29.138870104761,28.8391560122549,29.0639415816345,334028.73773097,0.0,1.0
2017-01-12,34.73,34.92,34.41,34.9,322462,28.9140845353814,29.072266973093,28.6476720087093,29.055616190176,387323.528998331,0.0,1.0
2017-01-13,34.91,35.3,34.76,34.9,322661,29.0639415816345,29.3886318485161,28.9390607097569,29.055616190176,387562.556797794,0.0,1.0
2017-01-17,34.14,34.85,34.08,34.8,444374,28.4228864393297,29.0139892328835,28.3729340905787,28.972362275591,533757.484215519,0.0,1.0
2017-01-18,34.396,34.4,33.93,34.3,183988,28.6360164606674,28.6393466172508,28.2480532187012,28.5560927026658,220996.214913214,0.0,1.0
2017-01-19,34.2,34.506,34.11,34.48,187882,28.4728387880808,28.727595766711,28.3979102649542,28.7059497489189,225673.472456489,0.0,1.0
2017-01-20,34.36,34.4824,34.2387,34.33,254507,28.6060450514168,28.7079478428689,28.5050580530252,28.5810688770413,305699.739487996,0.0,1.0
2017-01-23,34.22,34.45,34.0982,34.36,232026,28.4894895709978,28.6809735745433,28.3880863030332,28.6060450514168,278696.805016922,0.0,1.0
2017-01-24,34.61,34.7417,34.22,34.35,294232,28.8141798378794,28.9238252433879,28.4894895709978,28.5977196599583,353415.213526669,0.0,1.0
2017-01-25,35.16,35.21,34.85,35.21,420870,29.2720763680971,29.3137033253896,29.0139892328835,29.3137033253896,505525.778694939,0.0,1.0
2017-01-26,35.25,35.34,35.089,35.2,362200,29.3470048912236,29.4219334143501,29.2129660887417,29.3053779339311,435054.617918376,0.0,1.0
2017-01-27,35.09,35.31,35.03,35.31,340184,29.2137986278875,29.3969572399746,29.1638462791365,29.3969572399746,408610.215742532,0.0,1.0
2017-01-30,34.81,34.93,34.5,34.93,340712,28.9806876670495,29.0805923645515,28.7226005318359,29.0805923645515,409244.420155178,0.0,1.0
2017-01-31,34.64,34.8999,34.44,34.69,230118,28.8391560122549,29.0555329362614,28.6726481830848,28.8807829695474,276405.020889401,0.0,1.0
2017-02-01,34.64,35.09,34.574,34.93,598211,28.8391560122549,29.2137986278875,28.7842084286288,29.0805923645515,718537.984648177,0.0,1.0
2017-02-02,34.52,34.6778,34.35,34.47,170396,28.7392513147529,28.870625991968,28.5977196599583,28.6976243574604,204670.255866426,0.0,1.0
2017-02-03,35.22,35.25,34.82,35.14,408604,29.3220287168481,29.3470048912236,28.989013058508,29.2554255851801,490792.537548095,0.0,1.0
2017-02-06,35.08,35.5,35.02,35.5,290660,29.205473236429,29.5551396776862,29.155520887678,29.5551396776862,349124.724583532,0.0,1.0
2017-02-07,35.0,35.28,34.94,35.2,257211,29.138870104761,29.3719810655991,29.08891775601,29.3053779339311,308947.634813373,0.0,1.0
2017-02-08,34.74,34.93,34.58,34.93,290507,28.9224099268399,29.0805923645515,28.7892036635039,29.0805923645515,348940.949441231,0.0,1.0
2017-02-09,35.2,35.23,34.781,34.89,274179,29.3053779339311,29.3303541083066,28.9565440318198,29.0472907987175,329328.658437997,0.0,1.0
2017-02-10,35.31,35.4067,35.2,35.34,305191,29.3969572399746,29.4774637753783,29.3053779339311,29.4219334143501,366578.558523267,0.0,1.0
2017-02-13,35.68,35.85,35.52,35.52,326815,29.7049967239392,29.8465283787338,29.5717904606032,29.5717904606032,392552.11196851,0.0,1.0
2017-02-14,36.11,36.12,35.62,35.69,569236,30.0629885566549,30.0713139481134,29.6550443751882,29.7133221153977,683734.816359427,0.0,1.0
2017-02-15,36.36,36.4,36.0,36.2,715459,30.2711233431174,30.3044249089515,29.9714092506113,30.1379170797814,859369.80088698,0.0,1.0
2017-02-16,36.32,36.38,36.07,36.38,375550,30.2378217772834,30.2877741260345,30.0296869908209,30.2877741260345,451089.899942701,0.0,1.0
2017-02-17,36.29,36.29,35.98,36.1,297167,30.2128456029079,30.2128456029079,29.9547584676943,30.0546631651964,356940.573282579,0.0,1.0
2017-02-21,36.45,36.52,36.3346,36.46,627817,30.346051866244,30.4043296064535,30.2499768488128,30.3543772577025,754099.075255828,0.0,1.0
2017-02-22,36.49,36.58,36.25,36.34,296468,30.379353432078,30.4542819552045,30.1795440370739,30.2544725602004,356100.973122654,0.0,1.0
2017-02-23,36.52,36.8,36.26,36.56,323542,30.4043296064535,30.6374405672916,30.1878694285324,30.4376311722875,388620.765296928,0.0,1.0
2017-02-24,36.24,36.3,36.08,36.25,325208,30.1712186456154,30.2211709943664,30.0380123822794,30.1795440370739,390621.872401986,0.0,1.0
2017-02-27,36.41,36.45,36.25,36.28,293865,30.31275030041,30.346051866244,30.1795440370739,30.2045202114494,352974.39341409,0.0,1.0
2017-02-28,36.32,36.32,36.11,36.32,837487,30.2378217772834,30.2378217772834,30.0629885566549,30.2378217772834,1005943.08889179,0.0,1.0
2017-03-01,37.27,37.36,36.9686,37.02,700219,31.0287339658412,31.1036624889678,30.777806667282,30.8205991793787,841064.35534011,0.0,1.0
2017-03-02,36.7,37.4099,36.68,37.38,525969,30.5541866527066,31.1452061923457,30.5375358697895,31.1203132718848,631764.887719244,0.0,1.0
2017-03-03,36.83,36.9199,36.71,36.71,442884,30.6624167416671,30.737262010879,30.5625120441651,30.5625120441651,531967.778581342,0.0,1.0
2017-03-06,36.59,36.78,36.42,36.66,276998,30.462607346663,30.6207897843746,30.3210756918685,30.5208850868725,332714.68540628,0.0,1.0
2017-03-07,36.48,36.63,36.4,36.63,254372,30.3710280406195,30.495908912497,30.3044249089515,30.495908912497,305537.584950671,0.0,1.0
2017-03-08,36.45,36.9397,36.4299,36.85,319325,30.346051866244,30.7537462859669,30.3293178294124,30.6790675245841,383555.538008795,0.0,1.0
2017-03-09,36.53,36.74,36.4153,36.57,295768,30.412654997912,30.5874882185406,30.317162757883,30.445956563746,355260.171818007,0.0,1.0
2017-03-10,36.54,36.76,36.28,36.76,375291,30.4209803893705,30.6041390014576,30.2045202114494,30.6041390014576,450778.803459982,0.0,1.0
2017-03-13,36.57,36.64,36.4261,36.6,313444,30.445956563746,30.5042343039555,30.3261541806582,30.4709327381215,376491.605905046,0.0,1.0
2017-03-14,36.53,36.53,36.24,36.44,458289,30.412654997912,30.412654997912,30.1712186456154,30.3377264747855,550471.413007164,0.0,1.0
2017-03-15,36.49,36.71,36.34,36.64,318568,30.379353432078,30.5625120441651,30.2544725602004,30.5042343039555,382646.271455056,0.0,1.0
2017-03-16,36.63,36.8099,36.53,36.6,268858,30.495908912497,30.6456827048355,30.412654997912,30.4709327381215,322937.367377965,0.0,1.0
2017-03-17,36.19,36.59,36.1,36.59,265242,30.2419844730127,30.5762423837395,30.1667764430991,30.5762423837395,317409.989697139,0.135,1.0
2017-03-20,35.8619,36.14,35.85,36.11,287686,29.967809421739,30.2002022341718,29.9578652488949,30.1751328908673,344268.291959837,0.0,1.0
2017-03-21,34.77,36.01,34.7,36.01,791147,29.0553688899323,30.0915684131856,28.9968737555551,30.0915684131856,946750.3680372,0.0,1.0
2017-03-22,34.65,34.83,34.26,34.53,501608,28.9550915167143,29.1055075765414,28.6291900537556,28.8548141434962,600264.62668809,0.0,1.0
2017-03-23,34.76,35.1266,34.53,34.59,389271,29.0470124421642,29.3533598173453,28.8548141434962,28.9049528301052,465833.103729405,0.0,1.0
2017-03-24,34.74,35.0,34.53,34.87,303555,29.0302995466278,29.2475671886003,28.8548141434962,29.138933367614,363258.41843492,0.0,1.0
2017-03-27,34.58,34.636,33.911,34.08,393111,28.8965963823371,28.9433924898388,28.3375500266464,28.4787739939285,470428.357725518,0.0,1.0
2017-03-28,35.07,35.2,34.49,34.49,292078,29.3060623229775,29.4146961439637,28.8213883524235,28.8213883524235,349524.113717891,0.0,1.0
2017-03-29,34.93,35.11,34.8673,35.07,156696,29.1890720542231,29.3394881140502,29.1366771267166,29.3060623229775,187515.083378888,0.0,1.0
2017-03-30,35.39,35.4803,34.9166,34.95,226456,29.573468651559,29.6489273749056,29.1778744142137,29.2057849497594,270995.530974941,0.0,1.0
2017-03-31,35.15,35.39,35.15,35.33,193705,29.3729139051228,29.573468651559,29.3729139051228,29.5233299649499,231803.040447156,0.0,1.0
2017-04-03,34.99,35.31,34.66,35.17,418602,29.2392107408321,29.5066170694136,28.9634479644824,29.3896268006592,500932.946166904,0.0,1.0
2017-04-04,34.99,35.07,34.8448,34.92,254632,29.2392107408321,29.3060623229775,29.1178751192383,29.1807156064549,304713.207171421,0.0,1.0
2017-04-05,34.72,35.41,34.68,35.28,178760,29.0135866510915,29.5901815470953,28.9801608600188,29.4815477261091,213918.646964887,0.0,1.0
2017-04-06,34.92,35.03,34.46,34.73,141781,29.1807156064549,29.2726365319048,28.796319009119,29.0219430988596,169666.590318464,0.0,1.0
2017-04-07,34.81,34.97,34.625,34.71,113676,29.088794681005,29.2224978452958,28.9342003972938,29.0052302033233,136033.878453684,0.0,1.0
2017-04-10,34.69,34.97,34.5608,34.79,150921,28.988517307787,29.2224978452958,28.8805520026222,29.0720817854687,180604.252173796,0.0,1.0
2017-04-11,34.67,34.69,34.28,34.58,190960,28.9718044122506,28.988517307787,28.6459029492919,28.8965963823371,228518.151848371,0.0,1.0
2017-04-12,34.35,34.632,34.29,34.61,202231,28.7043980836691,28.9400499107316,28.6542593970601,28.9216657256416,242005.9403354,0.0,1.0
2017-04-13,33.94,34.54,33.91,34.26,252059,28.3617837251741,28.8631705912644,28.3367143818696,28.6291900537556,301634.147657879,0.0,1.0
2017-04-17,34.45,34.49,33.88,33.95,270599,28.7879625613508,28.8213883524235,28.3116450385651,28.3701401729423,323820.608357863,0.0,1.0
2017-04-18,34.25,34.4099,33.98,34.34,148455,28.6208336059874,28.7544532058005,28.3952095162468,28.696041635901,177653.237498167,0.0,1.0
2017-04-19,34.19,34.55,34.11,34.45,182027,28.5706949193784,28.8715270390326,28.503843337233,28.7879625613508,217828.202903768,0.0,1.0
2017-04-20,34.71,34.76,34.29,34.41,131750,29.0052302033233,29.0470124421642,28.6542593970601,28.7545367702782,157662.685934347,0.0,1.0
2017-04-21,34.46,34.7685,34.4,34.68,138393,28.796319009119,29.0541154227671,28.74618032251,28.9801608600188,165612.236011477,0.0,1.0
2017-04-24,35.13,35.3399,35.0,35.13,315445,29.3562010095865,29.5316028482404,29.2475671886003,29.3562010095865,377486.952292676,0.0,1.0
2017-04-25,35.43,35.63,35.3959,35.41,266026,29.6068944426316,29.7740233979951,29.5783989557422,29.5901815470953,318348.187388013,0.0,1.0
2017-04-26,35.51,35.7629,35.4,35.4,163113,29.673746024777,29.8850805888341,29.5818250993271,29.5818250993271,195194.183611455,0.0,1.0
2017-04-27,35.32,35.56,35.1468,35.56,132802,29.5149735171818,29.7155282636179,29.370239841837,29.7155282636179,158921.594060365,0.0,1.0
2017-04-28,34.96,35.35,34.95,35.29,193465,29.2141413975276,29.5400428604863,29.2057849497594,29.4899041738772,231515.837072398,0.0,1.0
2017-05-01,35.16,35.31,34.96,35.12,151563,29.381270352891,29.5066170694136,29.2141413975276,29.3478445618183,181372.521201271,0.0,1.0
2017-05-02,35.09,35.2099,34.91,35.19,342412,29.3227752185138,29.4229690272542,29.1723591586867,29.4063396961955,409757.841488817,0.0,1.0
2017-05-03,35.26,35.299,34.95,35.0,112966,29.4648348305727,29.4974249768686,29.2057849497594,29.2475671886003,135184.235136694,0.0,1.0
2017-05-04,35.36,35.64,35.246,35.48,131576,29.5483993082544,29.7823798457633,29.4531358036973,29.6486766814725,157454.463487648,0.0,1.0
2017-05-05,35.33,35.49,35.19,35.49,149958,29.5233299649499,29.6570331292407,29.4063396961955,29.6570331292407,179451.848632583,0.0,1.0
2017-05-08,35.27,35.4131,35.21,35.34,138621,29.4731912783409,29.5927720459034,29.4230525917319,29.5316864127181,165885.079217496,0.0,1.0
2017-05-09,35.13,35.45,35.031,35.35,131658,29.3562010095865,29.623607338168,29.2734721766816,29.5400428604863,157552.591307357,0.0,1.0
2017-05-10,35.2,35.24,35.03,35.03,110643,29.4146961439637,29.4481219350364,29.2726365319048,29.2726365319048,132404.345805191,0.0,1.0
2017-05-11,34.99,35.12,34.73,35.12,113944,29.2392107408321,29.3478445618183,29.0219430988596,29.3478445618183,136354.588888829,0.0,1.0
2017-05-12,34.8,34.85,34.63,34.83,132517,29.0804382332368,29.1222204720777,28.9383786211779,29.1055075765414,158580.540052842,0.0,1.0
2017-05-15,35.09,35.16,34.87,34.87,319983,29.3227752185138,29.381270352891,29.138933367614,29.138933367614,382917.489437042,0.0,1.0
2017-05-16,35.14,35.2199,34.98,35.13,200568,29.3645574573547,29.4313254750224,29.2308542930639,29.3562010095865,240015.860284479,0.0,1.0
2017-05-17,34.12,34.7,33.96,34.52,374360,28.5121997850012,28.9968737555551,28.3784966207104,28.846457695728,447989.397391895,0.0,1.0
2017-05-18,34.2,34.412,34.03,34.05,247552,28.5790513671466,28.7562080598318,28.4369917550876,28.453704650624,296240.707616087,0.0,1.0
2017-05-19,34.43,34.66,34.29,34.29,92017,28.7712496658145,28.9634479644824,28.6542593970601,28.6542593970601,110114.970562587,0.0,1.0
2017-05-22,34.54,34.6368,34.37,34.59,115123,28.8631705912644,28.9440610056603,28.7211109792055,28.9049528301052,137765.475467323,0.0,1.0
2017-05-23,34.83,34.9452,34.4601,34.6,90557,29.1055075765414,29.2017738548307,28.7964025735967,28.9133092778734,108367.816699481,0.0,1.0
2017-05-24,34.85,34.9,34.71,34.9,87174,29.1222204720777,29.1640027109186,29.0052302033233,29.1640027109186,104319.445796135,0.0,1.0
2017-05-25,34.9,35.066,34.81,34.92,128432,29.1640027109186,29.3027197438702,29.088794681005,29.1807156064549,153692.09927833,0.0,1.0
2017-05-26,34.86,34.95,34.68,34.84,94276,29.1305769198459,29.2057849497594,28.9801608600188,29.1138640243095,112818.272327488,0.0,1.0
2017-05-30,34.6,34.8,34.53,34.77,204715,28.9133092778734,29.0804382332368,28.8548141434962,29.0553688899323,244978.495264136,0.0,1.0
2017-05-31,34.39,34.65,34.0901,34.65,322132,28.7378238747418,28.9550915167143,28.4872140061743,28.9550915167143,385489.156321845,0.0,1.0
2017-06-01,34.81,34.83,34.31,34.5,348355,29.088794681005,29.1055075765414,28.6709722925964,28.8297448001917,416869.715056239,0.0,1.0
2017-06-02,34.71,34.86,34.52,34.62,167928,29.0052302033233,29.1305769198459,28.846457695728,28.9300221734098,200956.201317518,0.0,1.0
2017-06-05,34.71,34.9368,34.65,34.65,237966,29.0052302033233,29.1947544387054,28.9550915167143,28.9550915167143,284769.326155999,0.0,1.0
2017-06-06,34.56,34.65,34.36,34.5,196961,28.8798834868007,28.9550915167143,28.7127545314373,28.8297448001917,235699.432898026,0.0,1.0
2017-06-07,34.8,34.88,34.55,34.61,139307,29.0804382332368,29.1472898153822,28.8715270390326,28.9216657256416,166706.00219701,0.0,1.0
2017-06-08,35.29,35.5,34.78,34.83,146608,29.4899041738772,29.6653895770088,29.0637253377005,29.1055075765414,175442.968193266,0.0,1.0
2017-06-09,35.98,36.0,35.4468,35.48,276380,30.0664990698811,30.0832119654174,29.6209332748822,29.6486766814725,330738.619647323,0.0,1.0
2017-06-12,36.03,36.25,35.81,36.04,166927,30.1082813087219,30.2921231596217,29.9244394578222,30.1166377564901,199758.323908636,0.0,1.0
2017-06-13,36.18,36.29,36.07,36.16,220053,30.2336280252445,30.3255489506944,30.1417070997946,30.2169151297082,263333.184272568,0.0,1.0
2017-06-14,36.24,36.27,35.7,35.97,166157,30.2837667118535,30.3088360551581,29.8325185323723,30.0581426221129,198836.879747957,0.0,1.0
2017-06-15,36.12,36.28,35.89,36.04,125428,30.1834893386355,30.3171925029262,29.9912910399675,30.1166377564901,150097.270370955,0.0,1.0
2017-06-16,35.88,35.98,35.82,35.98,58355,30.1191446908206,30.20308879531,30.0687782281269,30.20308879531,69516.4959527592,0.163,1.0
2017-06-19,36.2,36.29,36.07,36.07,125959,30.3877658251869,30.4633155192274,30.2786384893505,30.2786384893505,150051.037849603,0.0,1.0
2017-06-20,35.9,36.189,35.87,36.15,156099,30.1359335117184,30.378531973693,30.1107502803716,30.3457937729421,185955.882130577,0.0,1.0
2017-06-21,35.6,35.97,35.5602,35.97,130202,29.8841011982501,30.1946943848611,29.8506914446632,30.1946943848611,155105.591740916,0.0,1.0
2017-06-22,35.39,35.55,35.3201,35.5,148516,29.7078185788222,29.8421291460053,29.649141649784,29.8001570937606,176922.490153714,0.0,1.0
2017-06-23,35.24,35.54,35.17,35.54,121424,29.581902422088,29.8337347355564,29.5231415489453,29.8337347355564,144648.633443027,0.0,1.0
2017-06-26,35.51,35.605,35.25,35.34,181050,29.8085515042095,29.8882984034745,29.5902968325369,29.6658465265774,215679.232152294,0.0,1.0
2017-06-27,35.61,35.89,35.53,35.63,119050,29.892495608699,30.1275391012695,29.8253403251074,29.9092844295969,141820.561103179,0.0,1.0
2017-06-28,36.2,36.23,35.83,35.83,217817,30.3877658251869,30.4129490565337,30.0771726385758,30.0771726385758,259478.615353306,0.0,1.0
2017-06-29,36.44,36.8899,36.16,36.82,411146,30.5892316759616,30.9668962020597,30.3541881833911,30.9082192730215,489785.438179987,0.0,1.0
2017-06-30,36.34,36.68,36.31,36.68,324042,30.5052875714721,30.7906975267363,30.4801043401253,30.7906975267363,386021.152969309,0.0,1.0
2017-07-03,36.92,37.1312,36.57,36.57,331122,30.992163377511,31.1694533261928,30.6983590117979,30.6983590117979,394455.336695563,0.0,1.0
2017-07-05,36.95,37.08,36.7244,37.08,412119,31.0173466088578,31.1264739446942,30.8279687091296,31.1264739446942,490944.542807905,0.0,1.0
2017-07-06,36.69,37.05,36.6542,36.95,263337,30.7990919371852,31.1012907133473,30.769039947778,31.0173466088578,313705.175130011,0.0,1.0
2017-07-07,36.89,36.939,36.64,36.82,352551,30.9669801461642,31.008112757364,30.7571198849405,30.9082192730215,419983.037694135,0.0,1.0
2017-07-10,36.8,36.94,36.72,36.84,864754,30.8914304521236,31.0089521984089,30.8242751685321,30.9250080939194,1030154.53587752,0.0,1.0
2017-07-11,36.6,36.82,36.47,36.82,187909,30.7235422431447,30.9082192730215,30.6144149073084,30.9082192730215,223850.145454324,0.0,1.0
2017-07-12,36.64,36.71,36.4896,36.52,246378,30.7571198849405,30.8158807580831,30.6308679517883,30.6563869595531,293502.446060302,0.0,1.0
2017-07-13,36.87,36.87,36.65,36.68,180447,30.9501913252663,30.9501913252663,30.7655142953894,30.7906975267363,214960.897012896,0.0,1.0
2017-07-14,36.69,36.77,36.2601,36.48,259477,30.7990919371852,30.8662472207768,30.438216231985,30.6228093177574,309106.87722276,0.0,1.0
2017-07-17,36.62,36.705,36.4601,36.61,129472,30.7403310640426,30.8116835528587,30.6061044409639,30.7319366535937,154235.965452757,0.0,1.0
2017-07-18,36.53,36.56,36.1252,36.41,127463,30.6647813700021,30.6899646013489,30.3249756350287,30.5640484446147,151842.706256988,0.0,1.0
2017-07-19,36.6,36.69,36.4493,36.61,138568,30.7235422431447,30.7990919371852,30.5970384776791,30.7319366535937,165071.747256995,0.0,1.0
2017-07-20,36.59,36.75,36.5,36.6,136922,30.7151478326958,30.8494583998789,30.6395981386552,30.7235422431447,163110.91866753,0.0,1.0
2017-07-21,36.6,36.69,36.48,36.53,72517,30.7235422431447,30.7990919371852,30.6228093177574,30.6647813700021,86387.2459430426,0.0,1.0
2017-07-24,36.74,36.76,36.58,36.58,109700,30.84106398943,30.8578528103279,30.7067534222468,30.7067534222468,130682.197001417,0.0,1.0
2017-07-25,37.2,37.3232,37.09,37.11,135686,31.2272068700815,31.3306260068125,31.1348683551431,31.151657176041,161638.510322099,0.0,1.0
2017-07-26,36.91,37.26,36.835,37.26,147561,30.9837689670621,31.2775733327752,30.920810888695,31.2775733327752,175784.82836578,0.0,1.0
2017-07-27,36.71,36.96,36.5685,36.96,156470,30.8158807580831,31.0257410193068,30.6970998502305,31.0257410193068,186397.842887983,0.0,1.0
2017-07-28,36.73,36.77,36.5002,36.67,128023,30.832669578981,30.8662472207768,30.6397660268642,30.7823031162873,152509.816834206,0.0,1.0
2017-07-31,36.92,37.07,36.84,36.84,536164,30.992163377511,31.1180795342452,30.9250080939194,30.9250080939194,638715.492006088,0.0,1.0
2017-08-01,37.23,37.24,37.04,37.16,222393,31.2523901014284,31.2607845118773,31.0928963028984,31.1936292282857,264929.861784286,0.0,1.0
2017-08-02,37.24,37.28,37.07,37.23,205444,31.2607845118773,31.2943621536731,31.1180795342452,31.2523901014284,244739.045403456,0.0,1.0
2017-08-03,37.05,37.2,37.0206,37.16,108781,31.1012907133473,31.2272068700815,31.0766111466274,31.1936292282857,129587.420893447,0.0,1.0
2017-08-04,37.31,37.43,37.25,37.33,151111,31.3195453850199,31.4202783104073,31.2691789223262,31.3363342059178,180013.832917786,0.0,1.0
2017-08-07,37.25,37.3,37.2,37.29,192115,31.2691789223262,31.311150974571,31.2272068700815,31.302756564122,228860.622396785,0.0,1.0
2017-08-08,37.22,37.5953,37.15,37.19,187558,31.2439956909794,31.5590379151284,31.1852348178368,31.2188124596326,223432.010074675,0.0,1.0
2017-08-09,37.13,37.13,36.88,36.97,194300,31.1684459969389,31.1684459969389,30.9585857357152,31.0341354297557,231463.544916822,0.0,1.0
2017-08-10,36.46,36.9499,36.46,36.9,319694,30.6060204968595,31.0172626647534,30.6060204968595,30.9753745566131,380841.515844768,0.0,1.0
2017-08-11,36.27,36.6,36.18,36.44,208588,30.4465266983295,30.7235422431447,30.370977004289,30.5892316759616,248484.394786979,0.0,1.0
2017-08-14,36.8,36.9,36.57,36.58,110788,30.8914304521236,30.9753745566131,30.6983590117979,30.7067534222468,131978.297551441,0.0,1.0
2017-08-15,36.85,37.12,36.8306,37.06,98717,30.9334025043684,31.1600515864899,30.9171173480974,31.1096851237963,117598.490805733,0.0,1.0
2017-08-16,36.76,37.0199,36.69,36.96,139923,30.8578528103279,31.076023537896,30.7990919371852,31.0257410193068,166685.916600085,0.0,1.0
2017-08-17,36.11,36.71,36.0629,36.66,186041,30.3122161311463,30.8158807580831,30.2726784579318,30.7739087058384,221624.855171747,0.0,1.0
2017-08-18,36.08,36.2875,35.76,36.0,131927,30.2870328997995,30.4612169166151,30.0184117654332,30.2198776162079,157160.530572525,0.0,1.0
2017-08-21,35.95,36.0682,35.84,36.05,180430,30.1779055639632,30.2771274954697,30.0855670490248,30.2618496684526,214940.645441802,0.0,1.0
2017-08-22,36.32,36.3706,36.11,36.11,115893,30.4884987505742,30.5309744674459,30.3122161311463,30.3122161311463,138059.725224113,0.0,1.0
2017-08-23,36.28,36.46,36.0,36.11,91693,30.4549211087784,30.6060204968595,30.2198776162079,30.3122161311463,109231.018137201,0.0,1.0
2017-08-24,36.25,36.41,36.23,36.41,74270,30.4297378774316,30.5640484446147,30.4129490565337,30.5640484446147,88475.5403035118,0.0,1.0
2017-08-25,36.39,36.51,36.33,36.37,100872,30.5472596237168,30.6479925491042,30.4968931610232,30.5304708028189,120165.675259134,0.0,1.0
2017-08-28,36.17,36.4476,36.0893,36.41,78246,30.36258259384,30.5956114279028,30.294839701517,30.5640484446147,93212.0254017584,0.0,1.0
2017-08-29,36.01,36.08,35.53,35.83,100969,30.2282720266569,30.2870328997995,29.8253403251074,30.0771726385758,120281.228341259,0.0,1.0
2017-08-30,36.19,36.2919,36.05,36.11,144734,30.3793714147379,30.4649104572127,30.2618496684526,30.3122161311463,172417.111219718,0.0,1.0
2017-08-31,36.17,36.3,36.13,36.25,254298,30.36258259384,30.4717099296763,30.3290049520442,30.4297378774316,302937.295652383,0.0,1.0
2017-09-01,36.34,36.51,36.22,36.25,239108,30.5052875714721,30.6479925491042,30.4045546460847,30.4297378774316,284841.92124535,0.0,1.0
2017-09-05,35.5,36.13,35.44,36.13,283503,29.8001570937606,30.3290049520442,29.7497906310669,30.3290049520442,337728.303523179,0.0,1.0
2017-09-06,35.6,35.74,35.46,35.63,278007,29.8841011982501,30.0016229445353,29.7665794519648,29.9092844295969,331181.089715341,0.0,1.0
2017-09-07,34.99,35.6,34.8514,35.6,276006,29.3720421608643,29.8841011982501,29.2556956320419,29.8841011982501,328797.360670676,0.0,1.0
2017-09-08,35.28,35.42,34.9,34.93,153039,29.6154800638838,29.733001810169,29.2964924668238,29.3216756981706,182310.599333636,0.0,1.0
2017-09-11,35.93,36.03,35.66,35.72,140668,30.1611167430653,30.2450608475548,29.9344676609437,29.9848341236374,167573.411921562,0.0,1.0
2017-09-12,36.41,36.43,36.04,36.04,87415,30.5640484446147,30.5808372655126,30.2534552580037,30.2534552580037,104134.769834812,0.0,1.0
2017-09-13,36.44,36.476,36.25,36.33,167300,30.5892316759616,30.6194515535778,30.4297378774316,30.4968931610232,199299.28494382,0.0,1.0
2017-09-14,36.34,36.54,36.2901,36.48,76953,30.5052875714721,30.673175780451,30.4633994633319,30.6228093177574,91671.7147297179,0.0,1.0
2017-09-15,36.32,36.32,36.09,36.15,90278,30.6370798155206,30.6370798155206,30.4430674708738,30.4936793868686,107023.808396351,0.177,1.0
2017-09-18,36.68,36.71,36.43,36.44,132255,30.9407513114894,30.9660572694868,30.7298683281777,30.7383036475102,156787.18823478,0.0,1.0
2017-09-19,36.94,37.0286,36.67,36.71,314951,31.1600696141335,31.2348065434192,30.9323159921569,30.9660572694868,373371.756997711,0.0,1.0
2017-09-20,37.18,37.29,36.7886,36.97,179288,31.3625172781127,31.4553057907699,31.03235887944,31.1853755721309,212544.413475765,0.0,1.0
2017-09-21,37.27,37.35,37.11,37.17,143405,31.4384351521049,31.5059177067647,31.3034700427855,31.3540819587803,170005.41929461,0.0,1.0
2017-09-22,37.29,37.31,37.07,37.17,180090,31.4553057907699,31.4721764294348,31.2697287654556,31.3540819587803,213495.177718812,0.0,1.0
2017-09-25,37.27,37.38,37.02,37.29,175325,31.4384351521049,31.5312236647621,31.2275521687933,31.4553057907699,207846.310364544,0.0,1.0
2017-09-26,37.25,37.38,37.16,37.29,95334,31.42156451344,31.5312236647621,31.3456466394478,31.4553057907699,113017.653798908,0.0,1.0
2017-09-27,37.8,37.95,37.5603,37.68,215229,31.8855070767257,32.0120368667127,31.6833124723265,31.7842832447361,255152.166168262,0.0,1.0
2017-09-28,37.875,37.89,37.64,37.88,154360,31.9487719717192,31.9614249507179,31.7505419674062,31.9529896313854,182992.479497339,0.0,1.0
2017-09-29,37.97,38.07,37.85,37.87,477004,32.0289075053776,32.1132606987023,31.927683673388,31.944554312053,565484.223180546,0.0,1.0
2017-10-02,38.34,38.34,37.97,38.03,345922,32.3410143206789,32.3410143206789,32.0289075053776,32.0795194213724,410087.616563091,0.0,1.0
2017-10-03,38.44,38.45,38.23,38.39,210778,32.4253675140036,32.4338028333361,32.2482258080218,32.3831909173413,249875.543168504,0.0,1.0
2017-10-04,38.27,38.4699,38.26,38.4,195023,32.2819670853517,32.4505891188077,32.2735317660192,32.3916262366737,231198.123406385,0.0,1.0
2017-10-05,38.66,38.75,38.2,38.32,227150,32.6109445393179,32.6868624133101,32.2229198500244,32.324143682014,269284.411232318,0.0,1.0
2017-10-06,38.67,38.82,38.48,38.78,175272,32.6193798586503,32.7459096486373,32.4591087913335,32.7121683713075,207783.479311076,0.0,1.0
2017-10-09,38.53,38.77,38.45,38.77,252405,32.5012853879958,32.703733051975,32.4338028333361,32.703733051975,299224.000955727,0.0,1.0
2017-10-10,38.71,38.71,38.51,38.58,168391,32.6531211359802,32.6531211359802,32.4844147493309,32.5434619846581,199626.111784377,0.0,1.0
2017-10-11,38.65,38.69,38.221,38.65,198204,32.6025092199854,32.6362504973153,32.2406340206226,32.6025092199854,234969.172106055,0.0,1.0
2017-10-12,38.39,38.78,38.35,38.78,182162,32.3831909173413,32.7121683713075,32.3494496400114,32.7121683713075,215951.516261948,0.0,1.0
2017-10-13,38.34,38.4907,38.021,38.23,220635,32.3410143206789,32.4681345830192,32.0719276339732,32.2482258080218,261560.933622023,0.0,1.0
2017-10-16,38.6,38.6122,38.4442,38.46,150648,32.5603326233231,32.5706237129087,32.4289103481232,32.4422381526685,178591.934771412,0.0,1.0
2017-10-17,38.38,38.72,38.3192,38.72,141096,32.3747555980088,32.6615564553127,32.3234688564674,32.6615564553127,167268.119248229,0.0,1.0
2017-10-18,38.58,38.66,38.43,38.54,165970,32.5434619846581,32.6109445393179,32.4169321946711,32.5097207073283,196756.036681611,0.0,1.0
2017-10-19,38.68,38.69,38.31,38.4,181881,32.6278151779828,32.6362504973153,32.3157083626815,32.3916262366737,215618.393129409,0.0,1.0
2017-10-20,39.09,39.12,38.9501,39.07,179112,32.973663270614,32.9989692286114,32.8556531531527,32.956792631949,212335.766958587,0.0,1.0
2017-10-23,38.99,39.15,38.93,39.13,176626,32.8893100772893,33.0242751866088,32.8386981612945,33.0074045479438,209388.634903453,0.0,1.0
2017-10-24,39.24,39.33,39.06,39.13,153506,33.100193060601,33.1761109345932,32.9483573126166,33.0074045479438,181980.069692398,0.0,1.0
2017-10-25,39.07,39.4,38.82,39.4,293471,32.956792631949,33.2351581699204,32.7459096486373,33.2351581699204,347907.397969446,0.0,1.0
2017-10-26,39.28,39.4332,39.2,39.2,170209,33.1339343379308,33.2631634301042,33.0664517832711,33.0664517832711,201781.335467496,0.0,1.0
2017-10-27,39.31,39.3553,39.05,39.26,227834,33.1592402959282,33.1974522925043,32.9399219932841,33.1170636992659,270095.287469531,0.0,1.0
2017-10-30,39.07,39.3,39.0,39.12,204093,32.956792631949,33.1508049765958,32.8977453966218,32.9989692286114,241950.53199048,0.0,1.0
2017-10-31,38.99,39.23,38.9722,39.09,300879,32.8893100772893,33.0917577412685,32.8742952088775,32.973663270614,356689.519556102,0.0,1.0
2017-11-01,39.05,39.3112,38.97,39.17,268596,32.9399219932841,33.1602525342481,32.8724394386243,33.0411458252737,318418.295044489,0.0,1.0
2017-11-02,39.33,39.409,38.88,39.0,148625,33.1761109345932,33.2427499573197,32.7965215646322,32.8977453966218,176193.685315445,0.0,1.0
2017-11-03,39.22,39.2799,39.07,39.27,241829,33.083322421936,33.1338499847375,32.956792631949,33.1254990185984,286686.242059874,0.0,1.0
2017-11-06,39.16,39.24,39.05,39.14,161596,33.0327105059412,33.100193060601,32.9399219932841,33.0158398672763,191570.696533118,0.0,1.0
2017-11-07,38.63,39.28,38.5178,39.16,272393,32.5856385813205,33.1339343379308,32.4909942984102,33.0327105059412,322919.606554281,0.0,1.0
2017-11-08,38.39,38.62,38.2998,38.52,188604,32.3831909173413,32.577203261988,32.3071043369624,32.4928500686633,223588.452987278,0.0,1.0
2017-11-09,38.28,38.4256,37.9,38.21,231380,32.2904024046841,32.4132206541648,31.9698602700504,32.2313551693569,274299.04059403,0.0,1.0
2017-11-10,38.19,38.34,38.17,38.33,118873,32.2144845306919,32.3410143206789,32.197613892027,32.3325790013465,140922.939979834,0.0,1.0
2017-11-13,38.3,38.34,37.96,38.02,99046,32.307273043349,32.3410143206789,32.0204721860452,32.07108410204,117418.198524835,0.0,1.0
2017-11-14,38.29,38.31,38.06,38.15,104079,32.2988377240166,32.3157083626815,32.1048253793698,32.180743253362,123384.777621169,0.0,1.0
2017-11-15,38.4,38.4967,37.91,38.02,192582,32.3916262366737,32.4731957746187,31.9782955893828,32.07108410204,228304.338472121,0.0,1.0
2017-11-16,38.43,38.62,38.4052,38.58,115109,32.4169321946711,32.577203261988,32.3960126027266,32.5434619846581,136460.749692014,0.0,1.0
2017-11-17,38.4,38.49,38.21,38.29,103500,32.3916262366737,32.4675441106659,32.2313551693569,32.2988377240166,122698.377999318,0.0,1.0
2017-11-20,38.64,38.67,38.41,38.53,108562,32.5940739006529,32.6193798586503,32.4000615560062,32.5012853879958,128699.336351323,0.0,1.0
2017-11-21,38.73,38.78,38.675,38.75,141505,32.6699917746451,32.7121683713075,32.6235975183166,32.6868624133101,167752.985302352,0.0,1.0
2017-11-22,38.6,38.84,38.6,38.75,128884,32.5603326233231,32.7627802873023,32.5603326233231,32.6868624133101,152790.896135884,0.0,1.0
2017-11-24,38.51,38.7,38.51,38.7,34878,32.4844147493309,32.6446858166477,32.4844147493309,32.6446858166477,41347.5751484076,0.0,1.0
2017-11-27,38.52,38.72,38.5,38.52,98263,32.4928500686633,32.6615564553127,32.4759794299984,32.4928500686633,116489.95862171,0.0,1.0
2017-11-28,39.46,39.5066,38.53,38.6,190624,33.2857700859152,33.3250786740045,32.5012853879958,32.5603326233231,225983.145968521,0.0,1.0
2017-11-29,40.22,40.4,39.61,39.8,260086,33.9268543551827,34.0786901031671,33.4122998759022,33.5725709432191,308329.761742324,0.0,1.0
2017-11-30,40.34,40.87,40.21,40.5,403674,34.0280781871723,34.4751501117931,33.9184190358503,34.1630432964918,478552.125995136,0.0,1.0
2017-12-01,40.37,40.57,39.46,40.41,412927,34.0533841451697,34.2220905318191,33.2857700859152,34.0871254224996,489521.479537432,0.0,1.0
2017-12-04,40.99,41.39,40.99,41.3,625935,34.5763739437827,34.9137867170814,34.5763739437827,34.8378688430892,742040.668917901,0.0,1.0
2017-12-05,40.7,41.16,40.62,41.15,697601,34.3317496831412,34.7197743724346,34.2642671284814,34.7113390531022,827000.108122722,0.0,1.0
2017-12-06,40.57,40.79,40.4627,40.59,184545,34.2220905318191,34.4076675571334,34.1315795553817,34.238961170484,218776.54268487,0.0,1.0
2017-12-07,40.67,40.809,40.4,40.45,185851,34.3064437251438,34.423694663865,34.0786901031671,34.1208666998295,220324.794681653,0.0,1.0
2017-12-08,40.88,40.97,40.59,40.97,220366,34.4835854311256,34.5595033051178,34.238961170484,34.5595033051178,261242.036388382,0.0,1.0
2017-12-11,40.77,40.97,40.66,40.97,283792,34.3907969184684,34.5595033051178,34.2980084058113,34.5595033051178,336433.025016254,0.0,1.0
2017-12-12,41.14,41.27,40.79,40.88,221785,34.7029037337697,34.8125628850918,34.4076675571334,34.4835854311256,262924.248933127,0.0,1.0
2017-12-13,40.65,41.21,40.64,41.14,443420,34.2895730864788,34.761950969097,34.2811377671464,34.7029037337697,525670.674130023,0.0,1.0
2017-12-14,40.37,40.89,40.33,40.8,225054,34.0533841451697,34.492020750458,34.0196428678399,34.4161028764658,266799.620891386,0.0,1.0
2017-12-15,40.66,40.89,40.29,40.47,291341,34.4490006218625,34.6438670788971,34.1355197996763,34.2880239834425,343868.467768617,0.179,1.0
2017-12-18,41.02,41.18,40.87,41.03,283587,34.7540089893949,34.8895682638538,34.6269221695897,34.7624814440486,334716.456554687,0.0,1.0
2017-12-19,40.83,41.25,40.82,41.25,299645,34.593032350975,34.9488754464296,34.5845598963213,34.9488754464296,353669.641500947,0.0,1.0
2017-12-20,40.74,41.16,40.74,41.14,287817,34.5167802590919,34.8726233545464,34.5167802590919,34.8556784452391,339709.106468915,0.0,1.0
2017-12-21,41.1,41.21,40.94,40.99,395728,34.8217886266244,34.9149856278149,34.6862293521655,34.7285916254339,467075.97287419,0.0,1.0
2017-12-22,41.01,41.24,40.81,41.24,273681,34.7455365347412,34.9404029917759,34.5760874416677,34.9404029917759,323024.449450586,0.0,1.0
2017-12-26,40.86,41.09,40.73,41.01,259795,34.618449714936,34.8133161719707,34.5083078044382,34.7455365347412,306634.866304256,0.0,1.0
2017-12-27,40.84,40.91,40.76,40.83,194567,34.6015048056287,34.6608119882045,34.5337251683993,34.593032350975,229646.552213168,0.0,1.0
2017-12-28,41.03,41.04,40.85,40.95,337833,34.7624814440486,34.7709538987023,34.6099772602824,34.6947018068192,398742.765596588,0.0,1.0
2017-12-29,40.77,41.14,40.77,41.12,238191,34.5421976230529,34.8556784452391,34.5421976230529,34.8387335359317,281135.762581562,0.0,1.0
2018-01-02,40.72,41.13,40.56,41.01,339379,34.4998353497845,34.8472059905854,34.3642760753257,34.7455365347412,400567.502421032,0.0,1.0
2018-01-03,40.87,40.94,40.67,40.75,367996,34.6269221695897,34.6862293521655,34.4574730765161,34.5252527137456,434344.01840105,0.0,1.0
2018-01-04,41.26,41.54,41.06,41.08,593635,34.9573479010832,35.1945766313863,34.7878988080097,34.804843717317,700664.712017271,0.0,1.0
2018-01-05,41.37,41.46,41.16,41.46,351518,35.0505449022737,35.1267969941568,34.8726233545464,35.1267969941568,414895.109349831,0.0,1.0
2018-01-08,41.35,41.41,41.21,41.4,387791,35.0335999929664,35.0844347208884,34.9149856278149,35.0759622662348,457707.967585956,0.0,1.0
2018-01-09,41.66,41.85,41.4,41.48,364855,35.2962460872304,35.4572227256504,35.0759622662348,35.1437419034642,430636.710273251,0.0,1.0
2018-01-10,41.98,42.18,41.7,41.73,440815,35.5673646361482,35.7368137292218,35.3301359058452,35.3555532698062,520291.955541524,0.0,1.0
2018-01-11,42.24,42.24,42.0,42.14,421932,35.7876484571439,35.7876484571439,35.5843095454556,35.7029239106071,498004.435841671,0.0,1.0
2018-01-12,42.58,42.59,42.25,42.45,443943,36.075711915369,36.0841843700227,35.7961209117976,35.9655700048712,523983.91982798,0.0,1.0
2018-01-16,42.42,42.96,42.21,42.95,804738,35.9401526409101,36.3976651922088,35.7622310931828,36.3891927375551,949828.630419962,0.0,1.0
2018-01-17,42.73,42.8,42.19,42.56,3328517,36.2027987351742,36.2621059177499,35.7452861838755,36.0587670060616,3928633.59682227,0.0,1.0
2018-01-18,42.61,42.82,42.58,42.8,358793,36.10112927933,36.2790508270573,36.075711915369,36.2621059177499,423481.759025011,0.0,1.0
2018-01-19,42.97,42.97,42.71,42.76,342732,36.4061376468625,36.4061376468625,36.1858538258668,36.2282160991352,404525.033192286,0.0,1.0
2018-01-22,43.28,43.28,42.91,42.91,271568,36.6687837411266,36.6687837411266,36.3553029189404,36.3553029189404,320530.485084447,0.0,1.0
2018-01-23,43.33,43.4,43.03,43.26,412060,36.711146014395,36.7704531969707,36.4569723747846,36.6518388318192,486352.558784162,0.0,1.0
2018-01-24,43.53,43.67,43.26,43.49,315487,36.8805951074686,36.9992094726201,36.6518388318192,36.8467052888539,372367.8826218,0.0,1.0
2018-01-25,43.46,43.68,43.32,43.68,357116,36.8212879248928,37.0076819272738,36.7026735597413,37.0076819272738,421502.40349164,0.0,1.0
2018-01-26,43.73,43.73,43.36,43.58,343770,37.0500442005422,37.0500442005422,36.736563378356,36.922957380737,405750.179908827,0.0,1.0
2018-01-29,43.54,43.9,43.52,43.8,345478,36.8890675621223,37.1940759296547,36.8721226528149,37.1093513831179,407766.124602326,0.0,1.0
2018-01-30,43.06,43.5,43.0,43.22,367533,36.4823897387456,36.8551777435075,36.4315550108236,36.6179490132045,433797.541590107,0.0,1.0
2018-01-31,43.09,43.31,42.95,43.14,259256,36.5078071027067,36.6942011050876,36.3891927375551,36.5501693759751,305998.687036225,0.0,1.0
2018-02-01,43.5,43.52,42.55,43.0,281245,36.8551777435075,36.8721226528149,36.050294551408,36.4315550108236,331952.204521798,0.0,1.0
2018-02-02,42.66,43.47,42.61,43.41,751010,36.1434915525984,36.8297603795465,36.10112927933,36.7789256516244,886413.714440844,0.0,1.0
2018-02-05,40.61,42.42,40.22,41.9,1223359,34.4066383485941,35.9401526409101,34.0762126171005,35.4995849989188,1443925.10790087,0.0,1.0
2018-02-06,41.27,41.35,39.02,39.72,768730,34.9658203557369,35.0335999929664,33.059518058659,33.6525898844165,907328.550488155,0.0,1.0
2018-02-07,41.37,41.81,41.06,41.15,441581,35.0505449022737,35.4233329070356,34.7878988080097,34.8641508998928,521196.061885331,0.0,1.0
2018-02-08,39.65,41.44,39.65,41.44,589342,33.5932827018408,35.1098520848495,33.5932827018408,35.1098520848495,695597.703487297,0.0,1.0
2018-02-09,40.36,40.63,39.11,40.2,779054,34.1948269822521,34.4235832579014,33.1357701505421,34.0592677077932,919513.921106237,0.0,1.0
2018-02-12,40.86,41.25,40.36,40.69,534977,34.618449714936,34.9488754464296,34.1948269822521,34.4744179858235,631430.939282326,0.0,1.0
2018-02-13,41.06,41.12,40.57,40.69,374106,34.7878988080097,34.8387335359317,34.3727485299793,34.4744179858235,441555.623832713,0.0,1.0
2018-02-14,42.0,42.04,40.89,40.97,391793,35.5843095454556,35.6181993640703,34.6438670788971,34.7116467161265,462431.510128921,0.0,1.0
2018-02-15,42.24,42.4,41.84,42.29,457114,35.7876484571439,35.9232077316028,35.4487502709967,35.8300107304123,539529.591700392,0.0,1.0
2018-02-16,42.28,42.58,42.09,42.09,424636,35.8215382757586,36.075711915369,35.6605616373387,35.6605616373387,501195.954841216,0.0,1.0
2018-02-20,42.09,42.5,41.95,42.15,585827,35.6605616373387,36.0079322781396,35.5419472721872,35.7113963652608,691448.964846986,0.0,1.0
2018-02-21,42.14,42.78,42.07,42.07,245952,35.7029239106071,36.2451610084426,35.6436167280313,35.6436167280313,290296.035863909,0.0,1.0
2018-02-22,41.78,42.7199,41.7,42.29,300892,35.3979155430746,36.194241555974,35.3301359058452,35.8300107304123,355141.46997448,0.0,1.0
2018-02-23,42.35,42.36,41.88,41.88,153724,35.8808454583344,35.889317912988,35.4826400896114,35.4826400896114,181439.743596895,0.0,1.0
2018-02-26,42.9,42.9,42.35,42.54,222093,36.3468304642867,36.3468304642867,35.8808454583344,36.0418220967543,262135.365815782,0.0,1.0
2018-02-27,42.48,43.2,42.48,42.9,230926,35.9909873688322,36.6010041038971,35.9909873688322,36.3468304642867,272560.915861262,0.0,1.0
2018-02-28,41.92,42.86,41.92,42.63,251941,35.5165299082261,36.312940645672,35.5165299082261,36.1180741886374,297364.825541525,0.0,1.0
2018-03-01,41.3,42.22,41.09,41.88,556582,34.991237719698,35.7707035478365,34.8133161719707,35.4826400896114,656931.223300506,0.0,1.0
2018-03-02,41.51,41.57,40.64,41.02,477601,35.1691592674252,35.2199939953473,34.4320557125551,34.7540089893949,563710.305362993,0.0,1.0
2018-03-05,42.08,42.27,40.84,41.2,345938,35.652089182685,35.8130658211049,34.6015048056287,34.9065131731612,408309.060526806,0.0,1.0
2018-03-06,42.3,42.35,41.82,42.27,248634,35.838483185066,35.8808454583344,35.4318053616893,35.8130658211049,293461.588362717,0.0,1.0
2018-03-07,42.27,42.37,41.8,41.81,244126,35.8130658211049,35.8977903676417,35.414860452382,35.4233329070356,288140.816302826,0.0,1.0
2018-03-08,42.35,42.44,41.95,42.38,154620,35.8808454583344,35.9570975502175,35.5419472721872,35.9062628222954,182497.28835414,0.0,1.0
2018-03-09,43.29,43.32,42.63,42.67,224789,36.6772561957803,36.7026735597413,36.1180741886374,36.1519640072521,265317.442451422,0.0,1.0
2018-03-12,43.19,43.45,43.1,43.31,307933,36.5925316492435,36.8128154702391,36.5162795573603,36.6942011050876,363451.930505468,0.0,1.0
2018-03-13,42.77,43.38,42.67,43.38,282242,36.2366885537889,36.7535082876634,36.1519640072521,36.7535082876634,333128.95912333,0.0,1.0
2018-03-14,42.27,42.87,42.17,42.87,279546,35.8130658211049,36.3214131003257,35.7283412745681,36.3214131003257,329946.88248769,0.0,1.0
2018-03-15,42.31,42.49,42.16,42.45,146677,35.8469556397196,35.9994598234859,35.7198688199144,35.9655700048712,173122.201292978,0.0,1.0
2018-03-16,42.23,42.56,42.17,42.18,155917,35.9409998863755,36.221855438412,35.8899352405507,35.8984460148548,183199.547336356,0.191,1.0
2018-03-19,41.93,42.25,41.53,42.18,310021,35.6856766572513,35.9580214349838,35.3452456850858,35.8984460148548,364268.853715531,0.0,1.0
2018-03-20,41.98,42.18,41.93,42.02,227486,35.728230528772,35.8984460148548,35.6856766572513,35.7622736259886,267291.778480591,0.0,1.0
2018-03-21,42.0,42.47,41.86,42.04,225783,35.7452520773803,36.1452584696748,35.6261012371224,35.7792951745969,265290.785457932,0.0,1.0
2018-03-22,40.52,41.63,40.43,41.55,698413,34.4856574803679,35.4303534281272,34.4090605116306,35.3622672336941,820622.160853698,0.0,1.0
2018-03-23,39.34,40.64,39.25,40.52,552866,33.4813861124796,34.5877867720175,33.4047891437423,34.4856574803679,649607.168799178,0.0,1.0
2018-03-26,40.53,40.6,39.72,40.0,486827,34.494168254672,34.553743674801,33.8047955360368,34.0430972165527,572012.583817775,0.0,1.0
2018-03-27,39.78,40.77,39.49,40.68,359429,33.8558601818616,34.6984268379713,33.6090477270416,34.6218298692341,422322.325978303,0.0,1.0
2018-03-28,39.87,40.18,39.4,39.83,270307,33.9324571505989,34.1962911540272,33.5324507583044,33.8984140533823,317605.64942789,0.0,1.0
2018-03-29,40.39,40.61,39.91,40.04,163087,34.3750174144141,34.5622544491051,33.9665002478154,34.0771403137692,191624.162704799,0.0,1.0
2018-04-02,39.52,40.4,38.97,40.31,765260,33.634580049954,34.3835281887182,33.1664874632264,34.306931219981,899166.130663236,0.0,1.0
2018-04-03,40.06,40.12,39.47,39.77,284858,34.0941618623775,34.1452265082023,33.5920261784334,33.8473494075575,334702.801202817,0.0,1.0
2018-04-04,40.43,40.53,39.26,39.28,353293,34.4090605116306,34.494168254672,33.4132999180464,33.4303214666547,415112.641194374,0.0,1.0
2018-04-05,40.74,40.95,40.56,40.73,149454,34.6728945150589,34.8516207754458,34.5197005775844,34.6643837407548,175605.643692527,0.0,1.0
2018-04-06,39.81,40.52,39.44,40.35,308324,33.881392504774,34.4856574803679,33.5664938555209,34.3409743171975,362274.91058021,0.0,1.0
2018-04-09,39.94,40.73,39.89,40.04,200932,33.9920325707278,34.6643837407548,33.9494786992072,34.0771403137692,236091.327086775,0.0,1.0
2018-04-10,40.53,40.71,40.27,40.53,424853,34.494168254672,34.6473621921465,34.2728881227644,34.494168254672,499194.297507602,0.0,1.0
2018-04-11,40.1,40.36,40.01,40.25,224664,34.1282049595941,34.3494850915016,34.0516079908568,34.2558665741561,263975.981469467,0.0,1.0
2018-04-12,40.78,41.0,40.39,40.39,256696,34.7069376122755,34.8941746469665,34.3750174144141,34.3750174144141,301612.980002521,0.0,1.0
2018-04-13,40.19,41.28,39.97,41.28,529479,34.2048019283313,35.1324763274824,34.0175648936403,35.1324763274824,622127.882938398,0.0,1.0
2018-04-16,40.37,40.62,40.23,40.41,351441,34.3579958658058,34.5707652234092,34.2388450255479,34.3920389630223,412936.575969498,0.0,1.0
2018-04-17,40.31,40.69,40.2,40.69,401366,34.306931219981,34.6303406435382,34.2133127026354,34.6303406435382,471597.513524527,0.0,1.0
2018-04-18,40.15,40.58,40.1,40.41,261075,34.1707588311147,34.5367221261927,34.1282049595941,34.3920389630223,306758.222777754,0.0,1.0
2018-04-19,40.73,40.8,40.21,40.21,217036,34.6643837407548,34.7239591608837,34.2218234769396,34.2218234769396,255013.224700919,0.0,1.0
2018-04-20,40.79,40.95,40.6,40.84,154188,34.7154483865796,34.8516207754458,34.553743674801,34.7580022581003,181168.004801901,0.0,1.0
2018-04-23,40.8,40.93,40.65,40.9,198278,34.7239591608837,34.8345992268375,34.5962975463217,34.8090669039251,232972.926921105,0.0,1.0
2018-04-24,40.61,41.25,40.34,40.96,209185,34.5622544491051,35.1069440045699,34.3324635428934,34.8601315497499,245788.447119657,0.0,1.0
2018-04-25,40.56,40.75,40.18,40.57,146117,34.5197005775844,34.681405289363,34.1962911540272,34.5282113518886,171684.731351593,0.0,1.0
2018-04-26,40.54,40.75,40.38,40.5,132552,34.5026790289761,34.681405289363,34.3665066401099,34.4686359317596,155746.11106248,0.0,1.0
2018-04-27,40.62,40.71,40.43,40.53,152136,34.5707652234092,34.6473621921465,34.4090605116306,34.494168254672,178756.943332439,0.0,1.0
2018-04-30,40.24,40.9,40.24,40.71,150818,34.247355799852,34.8090669039251,34.247355799852,34.6473621921465,177208.31808061,0.0,1.0
2018-05-01,40.27,40.3,39.88,40.15,174013,34.2728881227644,34.2984204456768,33.940967924903,34.1707588311147,204462.007546587,0.0,1.0
2018-05-02,39.88,40.32,39.85,40.21,123886,33.940967924903,34.3154419942851,33.9154356019906,34.2218234769396,145563.723784525,0.0,1.0
2018-05-03,39.59,39.79,38.96,39.79,285036,33.694155470083,33.8643709561658,33.1579766889223,33.8643709561658,334911.9478605,0.0,1.0
2018-05-04,40.05,40.27,39.25,39.36,127405,34.0856510880734,34.2728881227644,33.4047891437423,33.4984076610878,149698.482708033,0.0,1.0
2018-05-07,40.31,40.48,40.06,40.18,111916,34.306931219981,34.4516143831513,34.0941618623775,34.1962911540272,131499.198545993,0.0,1.0
2018-05-08,40.6,40.83,40.34,40.34,255366,34.553743674801,34.7494914837961,34.3324635428934,34.3324635428934,300050.254976018,0.0,1.0
2018-05-09,41.13,41.23,40.66,40.75,256471,35.0048147129203,35.0899224559617,34.6048083206258,34.681405289363,301348.609227361,0.0,1.0
2018-05-10,41.44,41.5,41.02,41.15,152628,35.2686487163486,35.3197133621734,34.9111961955748,35.0218362615286,179335.034094122,0.0,1.0
2018-05-11,41.43,41.62,41.36,41.5,164007,35.2601379420444,35.4218426538231,35.2005625219155,35.3197133621734,192705.1454299,0.0,1.0
2018-05-14,41.38,41.6,41.3,41.55,188858,35.2175840705237,35.4048211052148,35.1494978760906,35.3622672336941,221904.603801058,0.0,1.0
2018-05-15,41.34,41.54,41.2,41.29,329954,35.1835409733072,35.3537564593899,35.0643901330493,35.1409871017865,387689.754432293,0.0,1.0
2018-05-16,41.42,41.54,41.21,41.32,164102,35.2516271677403,35.3537564593899,35.0729009073534,35.1665194246989,192816.768646079,0.0,1.0
2018-05-17,41.42,41.52,41.16,41.42,104575,35.2516271677403,35.3367349107817,35.0303470358327,35.2516271677403,122873.661388427,0.0,1.0
2018-05-18,41.1,41.41,41.1,41.41,107687,34.9792823900079,35.2431163934362,34.9792823900079,35.2431163934362,126530.202954201,0.0,1.0
2018-05-21,41.44,41.55,41.35,41.36,147996,35.2686487163486,35.3622672336941,35.1920517476113,35.2005625219155,173892.521069487,0.0,1.0
2018-05-22,41.66,41.9,41.49,41.5,162961,35.4558857510396,35.6601443343389,35.3112025878693,35.3197133621734,191476.11507071,0.0,1.0
2018-05-23,41.44,41.47,41.07,41.47,185138,35.2686487163486,35.294181039261,34.9537500670955,35.294181039261,217533.673651739,0.0,1.0
2018-05-24,41.18,41.35,40.73,41.25,180477,35.047368584441,35.1920517476113,34.6643837407548,35.1069440045699,212057.086171639,0.0,1.0
2018-05-25,41.02,41.09,40.86,41.07,132073,34.9111961955748,34.9707716157037,34.7750238067086,34.9537500670955,155183.295056693,0.0,1.0
2018-05-29,39.79,40.56,39.54,40.56,331324,33.8643709561658,34.5197005775844,33.6516015985623,34.5197005775844,389299.478707714,0.0,1.0
2018-05-30,40.49,40.61,40.09,40.15,194930,34.4601251574554,34.5622544491051,34.1196941852899,34.1707588311147,229039.089786719,0.0,1.0
2018-05-31,40.18,40.43,40.04,40.39,186472,34.1962911540272,34.4090605116306,34.0771403137692,34.3750174144141,219101.098603134,0.0,1.0
2018-06-01,40.56,40.76,40.48,40.59,233548,34.5197005775844,34.6899160636672,34.4516143831513,34.5452329004968,274414.514654022,0.0,1.0
2018-06-04,40.77,40.82,40.64,40.78,234585,34.6984268379713,34.740980709492,34.5877867720175,34.7069376122755,275632.970182206,0.0,1.0
2018-06-05,40.59,40.7,40.39,40.63,214116,34.5452329004968,34.6388514178423,34.3750174144141,34.5792759977134,251582.27952995,0.0,1.0
2018-06-06,41.29,41.3,40.7,40.73,189151,35.1409871017865,35.1494978760906,34.6388514178423,34.6643837407548,222248.873299377,0.0,1.0
2018-06-07,41.37,41.57,41.16,41.45,204055,35.2090732962196,35.3792887823024,35.0303470358327,35.2771594906527,239760.793446,0.0,1.0
2018-06-08,41.52,41.52,41.2,41.37,141593,35.3367349107817,35.3367349107817,35.0643901330493,35.2090732962196,166369.116299035,0.0,1.0
2018-06-11,41.36,41.71,41.36,41.6,206642,35.2005625219155,35.4984396225603,35.2005625219155,35.4048211052148,242800.469869733,0.0,1.0
2018-06-12,41.18,41.52,41.03,41.4,168491,35.047368584441,35.3367349107817,34.9197069698789,35.234605619132,197973.76123354,0.0,1.0
2018-06-13,41.05,41.53,41.04,41.19,180283,34.9367285184872,35.3452456850858,34.928217744183,35.0558793587451,211829.13981439,0.0,1.0
2018-06-14,40.74,41.19,40.63,41.19,191484,34.6728945150589,35.0558793587451,34.5792759977134,35.0558793587451,224990.104492485,0.0,1.0
2018-06-15,40.52,40.64,40.06,40.31,326935,34.6541708115898,34.756799155553,34.2607621597307,34.4745712096541,382274.510967941,0.198,1.0
2018-06-18,40.51,40.54,40.1,40.24,142416,34.6456184495929,34.6712755355837,34.2949716077184,34.4147046756756,166522.418077019,0.0,1.0
2018-06-19,40.46,40.53,40.13,40.13,203559,34.6028566396082,34.6627231735867,34.3206286937092,34.3206286937092,238014.948470256,0.0,1.0
2018-06-20,40.37,40.69,40.37,40.65,174052,34.5258853816357,34.7995609655377,34.5258853816357,34.76535151755,203513.368660413,0.0,1.0
2018-06-21,40.27,40.46,39.98,40.27,122537,34.4403617616664,34.6028566396082,34.1923432637552,34.4403617616664,143278.54696034,0.0,1.0
2018-06-22,40.07,40.54,40.06,40.49,165640,34.2693145217276,34.6712755355837,34.2607621597307,34.628513725599,193677.489399207,0.0,1.0
2018-06-25,39.64,39.99,39.38,39.9,194768,33.9015629558593,34.2008956257521,33.679201543939,34.1239243677797,227735.916779189,0.0,1.0
2018-06-26,39.52,39.72,39.29,39.65,167733,33.7989346118961,33.9699818518348,33.6022302859665,33.9101153178563,196124.766538259,0.0,1.0
2018-06-27,38.99,39.7,38.99,39.51,171033,33.3456594260584,33.9528771278409,33.3456594260584,33.7903822498991,199983.349700644,0.0,1.0
2018-06-28,39.25,39.42,38.9,39.03,170434,33.5680208379788,33.7134109919267,33.268688168086,33.3798688740461,199282.958393289,0.0,1.0
2018-06-29,39.2,39.92,39.2,39.65,311818,33.5252590279941,34.1410290917736,33.5252590279941,33.9101153178563,364598.692281345,0.0,1.0
2018-07-02,39.44,39.47,38.9,38.97,429101,33.7305157159206,33.7561728019114,33.268688168086,33.3285547020645,501733.907140118,0.0,1.0
2018-07-03,39.17,39.66,39.09,39.58,136916,33.4996019420033,33.9186676798532,33.4311830460278,33.8502487838777,160091.446139712,0.0,1.0
2018-07-05,39.27,39.3715,39.15,39.35,166833,33.5851255619726,33.6719320362416,33.4824972180094,33.6535444579481,195072.425675791,0.0,1.0
2018-07-06,39.45,39.6,39.02,39.16,162080,33.7390680779175,33.8673535078716,33.3713165120492,33.4910495800063,189514.896654332,0.0,1.0
2018-07-09,40.33,40.38,39.6,39.66,365437,34.491675933648,34.5344377436327,33.8673535078716,33.9186676798532,427293.653064345,0.0,1.0
2018-07-10,40.17,40.47,40.05,40.42,202947,34.354838141697,34.6114090016051,34.2522097977337,34.5686471916204,237299.356683777,0.0,1.0
2018-07-11,39.94,40.17,39.9,39.91,209626,34.1581338157674,34.354838141697,34.1239243677797,34.1324767297766,245108.895150919,0.0,1.0
2018-07-12,39.97,40.19,39.76,40.19,178571,34.1837909017583,34.3719428656909,34.0041912998226,34.3719428656909,208797.28905763,0.0,1.0
2018-07-13,39.73,39.93,39.47,39.82,224050,33.9785342138318,34.1495814537705,33.7561728019114,34.0555054718042,261974.411373414,0.0,1.0
2018-07-16,40.4,40.41,39.91,39.91,247483,34.5515424676265,34.5600948296235,34.1324767297766,34.1324767297766,289373.85962922,0.0,1.0
2018-07-17,40.48,40.6,40.3,40.44,167729,34.619961363602,34.7225897075653,34.4660188476572,34.5857519156143,196120.089467759,0.0,1.0
2018-07-18,41.02,41.08,40.54,40.57,177750,35.0817889114367,35.1331030834183,34.6712755355837,34.6969326215745,207837.320337533,0.0,1.0
2018-07-19,40.54,40.87,40.48,40.87,169071,34.6712755355837,34.9535034814826,34.619961363602,34.9535034814826,197689.246620462,0.0,1.0
2018-07-20,40.65,40.75,40.33,40.5,187205,34.76535151755,34.8508751375194,34.491675933648,34.6370660875959,218892.745731578,0.0,1.0
2018-07-23,41.13,41.2,40.63,40.64,135121,35.175864893403,35.2357314273815,34.7482467935561,34.756799155553,157992.610752899,0.0,1.0
2018-07-24,41.21,41.44,41.1,41.24,201616,35.2442837893785,35.440988115308,35.1502078074122,35.2699408753693,235743.061474949,0.0,1.0
2018-07-25,41.25,41.3,40.95,41.12,184633,35.2784932373662,35.3212550473509,35.0219223774581,35.167312531406,215885.389400168,0.0,1.0
2018-07-26,41.27,41.54,41.25,41.33,180766,35.2955979613601,35.5265117352774,35.2784932373662,35.3469121333417,211363.831494428,0.0,1.0
2018-07-27,41.28,41.52,41.1,41.29,141844,35.304150323357,35.5094070112835,35.1502078074122,35.312702685354,165853.59699554,0.0,1.0
2018-07-30,41.28,41.59,41.24,41.33,199822,35.304150323357,35.5692735452621,35.2699408753693,35.3469121333417,233645.395355762,0.0,1.0
2018-07-31,41.05,41.37,40.94,41.33,631678,35.1074459974275,35.3811215813295,35.0133700154612,35.3469121333417,738600.634802658,0.0,1.0
2018-08-01,41.09,41.47,41.0,41.24,143235,35.1416554454152,35.4666452012988,35.0646841874428,35.2699408753693,167480.048261866,0.0,1.0
2018-08-02,41.11,41.2,40.72,40.81,129189,35.1587601694091,35.2357314273815,34.8252180515285,34.902189309501,151056.515201607,0.0,1.0
2018-08-03,41.25,41.27,41.06,41.06,111478,35.2784932373662,35.2955979613601,35.1159983594244,35.1159983594244,130347.616295851,0.0,1.0
2018-08-06,41.4,41.51,41.2,41.31,187739,35.4067786673203,35.5008546492866,35.2357314273815,35.3298074093478,219517.134643309,0.0,1.0
2018-08-07,41.57,41.8,41.45,41.52,144676,35.5521688212682,35.7488731471978,35.449540477305,35.5094070112835,169164.96290944,0.0,1.0
2018-08-08,41.68,41.75,41.5,41.59,128279,35.6462448032345,35.7061113372131,35.4923022872896,35.5692735452621,149992.481662889,0.0,1.0
2018-08-09,41.5,41.7,41.47,41.66,129912,35.4923022872896,35.6633495272284,35.4666452012988,35.6291400792406,151901.895694457,0.0,1.0
2018-08-10,41.08,41.18,40.84,41.09,145014,35.1331030834183,35.2186267033877,34.9278463954918,35.1416554454152,169560.175366679,0.0,1.0
2018-08-13,40.7,41.17,40.69,41.05,143144,34.8081133275347,35.2100743413907,34.7995609655377,35.1074459974275,167373.644907994,0.0,1.0
2018-08-14,41.09,41.169,40.77,40.85,116196,35.1416554454152,35.209219105191,34.8679798615132,34.9363987574887,135864.220950436,0.0,1.0
2018-08-15,40.81,40.96,40.61,40.83,150875,34.902189309501,35.030474739455,34.7311420695622,34.9192940334949,176413.252916598,0.0,1.0
2018-08-16,41.3,41.44,40.99,40.99,325640,35.3212550473509,35.440988115308,35.0561318254459,35.0561318254459,380760.309393612,0.0,1.0
2018-08-17,41.41,41.45,41.2,41.2,149253,35.4153310293172,35.449540477305,35.2357314273815,35.2357314273815,174516.700828905,0.0,1.0
2018-08-20,41.55,41.6,41.3,41.41,96884,35.5350640972743,35.577825907259,35.3212550473509,35.4153310293172,113283.324577112,0.0,1.0
2018-08-21,41.73,41.93,41.51,41.51,134084,35.6890066132192,35.860053853158,35.5008546492866,35.5008546492866,156780.080225811,0.0,1.0
2018-08-22,41.64,41.75,41.58,41.63,153159,35.6120353552468,35.7061113372131,35.5607211832651,35.6034829932498,179083.860172019,0.0,1.0
2018-08-23,41.4,41.6,41.36,41.6,101278,35.4067786673203,35.577825907259,35.3725692193325,35.577825907259,118421.086521208,0.0,1.0
2018-08-24,41.5,41.6,41.49,41.53,101537,35.4923022872896,35.577825907259,35.4837499252927,35.5179593732805,118723.926836074,0.0,1.0
2018-08-27,41.98,42.14,41.67,41.67,178019,35.9028156631426,36.0396534550936,35.6376924412376,35.6376924412376,208151.85332865,0.0,1.0
2018-08-28,41.89,42.06,41.86,42.06,162856,35.8258444051702,35.9712345591181,35.8001873191794,35.9712345591181,190422.248331305,0.0,1.0
2018-08-29,41.87,42.0,41.7,41.92,128773,35.8087396811763,35.9199203871365,35.6633495272284,35.851501491161,150570.099869622,0.0,1.0
2018-08-30,41.59,41.83,41.56,41.77,131334,35.5692735452621,35.7745302331886,35.5436164592713,35.723216061207,153564.594257157,0.0,1.0
2018-08-31,41.59,41.62,41.35,41.47,136168,35.5692735452621,35.5949306312529,35.3640168573356,35.4666452012988,159216.833956238,0.0,1.0
2018-09-04,41.81,41.82,41.46,41.55,258194,35.7574255091947,35.7659778711916,35.4580928393019,35.5350640972743,301897.885160221,0.0,1.0
2018-09-05,41.8,41.99,41.75,41.76,138833,35.7488731471978,35.9113680251396,35.7061113372131,35.71466369921,162332.93217677,0.0,1.0
2018-09-06,41.62,41.86,41.51,41.83,95856,35.5949306312529,35.8001873191794,35.5008546492866,35.7745302331886,112081.317458648,0.0,1.0
2018-09-07,41.52,41.68,41.4,41.65,92801,35.5094070112835,35.6462448032345,35.4067786673203,35.6205877172437,108509.20486438,0.0,1.0
2018-09-10,41.47,41.86,41.46,41.63,103639,35.4666452012988,35.8001873191794,35.4580928393019,35.6034829932498,121181.727383751,0.0,1.0
2018-09-11,41.53,41.6399,41.15,41.42,152789,35.5179593732805,35.6119498316268,35.1929696173968,35.4238833913142,178651.231150782,0.0,1.0
2018-09-12,41.14,41.53,41.1,41.5,166983,35.1844172553999,35.5179593732805,35.1502078074122,35.4923022872896,195247.815819535,0.0,1.0
2018-09-13,41.05,41.38,40.98,41.3,227788,35.1074459974275,35.3896739433264,35.0475794634489,35.3212550473509,266345.133755534,0.0,1.0
2018-09-14,41.36,41.38,41.15,41.15,156471,35.3725692193325,35.3896739433264,35.1929696173968,35.1929696173968,182956.474545903,0.0,1.0
2018-09-17,41.15,41.44,41.11,41.39,125980,35.1929696173968,35.440988115308,35.1587601694091,35.3982263053233,147304.335393094,0.0,1.0
2018-09-18,41.26,41.33,41.05,41.2,135162,35.2870455993632,35.3469121333417,35.1074459974275,35.2357314273815,158040.550725523,0.0,1.0
2018-09-19,41.9,42.01,41.28,41.28,280731,35.8343967671671,35.9284727491334,35.304150323357,35.304150323357,328249.669624058,0.0,1.0
2018-09-20,42.27,42.38,42.11,42.15,235790,36.1508341610538,36.2449101430201,36.0139963691028,36.0482058170906,275701.613290504,0.0,1.0
2018-09-21,41.91,42.25,41.9,42.25,145622,36.010575424304,36.3027156210176,36.0019830655772,36.3027156210176,169478.492028789,0.196,1.0
2018-09-24,41.5,41.91,41.44,41.9,114536,35.6582887165025,36.010575424304,35.6067345641412,36.0019830655772,133299.834935719,0.0,1.0
2018-09-25,41.35,41.63,41.33,41.57,135501,35.5294033355994,35.7699893799517,35.5122186181457,35.7184352275905,157699.421436273,0.0,1.0
2018-09-26,40.8,41.48,40.76,41.43,148195,35.0568236056217,35.6411039990487,35.0224541707142,35.5981422054144,172473.013186238,0.0,1.0
2018-09-27,40.67,40.99,40.66,40.86,100948,34.9451229421724,35.2200784214322,34.9365305834455,35.1083777579829,117485.783832952,0.0,1.0
2018-09-28,40.33,40.56,40.21,40.5,347062,34.6529827454589,34.8506069961769,34.5498744407365,34.7990528438157,403919.355595277,0.0,1.0
2018-10-01,40.35,40.72,40.26,40.51,249314,34.6701674629126,34.9880847358067,34.5928362343708,34.8076452025425,290157.811056471,0.0,1.0
2018-10-02,40.33,40.44,40.08,40.32,219195,34.6529827454589,34.7474986914544,34.4381737772872,34.644390386732,255104.572525101,0.0,1.0
2018-10-03,40.72,40.92,40.5,40.53,164805,34.9880847358067,35.1599319103441,34.7990528438157,34.8248299199963,191804.142772414,0.0,1.0
2018-10-04,40.96,41.3,40.71,40.78,176228,35.1943013452516,35.4864415419651,34.9794923770799,35.039638888168,205098.513227736,0.0,1.0
2018-10-05,40.79,41.21,40.66,41.04,243520,35.0482312468948,35.4091103134233,34.9365305834455,35.2630402150665,283414.610284508,0.0,1.0
2018-10-08,41.0,41.11,40.48,40.69,319056,35.228670780159,35.3231867261546,34.7818681263619,34.9623076596261,371325.278822824,0.0,1.0
2018-10-09,40.89,41.02,40.63,40.83,331748,35.1341548341635,35.2458554976128,34.9107535072649,35.0826006818023,386096.54292323,0.0,1.0
2018-10-10,39.75,40.92,39.75,40.83,1322763,34.1546259393005,35.1599319103441,34.1546259393005,35.0826006818023,1539464.35670075,0.0,1.0
2018-10-11,38.6,39.72,38.54,39.52,710915,33.1665046857107,34.1288488631199,33.1149505333495,33.9570016885826,827380.493061805,0.0,1.0
2018-10-12,38.54,39.24,37.9,39.2,465388,33.1149505333495,33.7164156442303,32.56503957483,33.6820462093228,541630.086445,0.0,1.0
2018-10-15,38.39,38.77,38.37,38.52,167628,32.9860651524465,33.3125747840675,32.9688804349927,33.0977658158958,195089.620124718,0.0,1.0
2018-10-16,38.95,38.98,38.32,38.64,1022044,33.4672372411511,33.4930143173317,32.9259186413584,33.2008741206182,1189480.13285816,0.0,1.0
2018-10-17,39.3,39.54,38.66,38.89,144315,33.7679697965915,33.9741864060363,33.2180588380719,33.4156830887899,167957.373042086,0.0,1.0
2018-10-18,38.68,39.36,38.58,39.14,168074,33.2352435555257,33.8195239489527,33.149319968257,33.6304920569616,195608.68597634,0.0,1.0
2018-10-19,38.73,39.04,38.47,38.63,99229,33.27820534916,33.5445684696929,33.0548040222614,33.1922817618913,115485.169037128,0.0,1.0
2018-10-22,37.93,38.77,37.93,38.73,400747,32.5908166510106,33.3125747840675,32.5908166510106,33.27820534916,466399.288878472,0.0,1.0
2018-10-23,37.65,37.84,36.96,37.16,439398,32.3502306066583,32.5134854224687,31.7573578545044,31.9292050290417,511382.280427858,0.0,1.0
2018-10-24,36.59,37.61,36.53,37.61,365537,31.4394405816102,32.3158611717508,31.387886429249,32.3158611717508,425421.018395073,0.0,1.0
2018-10-25,37.23,37.52,36.8,36.84,1007330,31.9893515401298,32.238529943209,31.6198801148745,31.6542495497819,1172355.61505377,0.0,1.0
2018-10-26,36.82,37.12,36.44,36.82,783714,31.6370648323282,31.8948355941342,31.3105552007072,31.6370648323282,912105.773178846,0.0,1.0
2018-10-29,37.12,37.74,36.74,37.19,456501,31.8948355941342,32.4275618352001,31.5683259625133,31.9549821052223,531287.17563029,0.0,1.0
2018-10-30,37.73,37.76,37.1,37.29,234118,32.4189694764732,32.4447465526538,31.8776508766805,32.040905692491,272472.329708395,0.0,1.0
2018-10-31,38.23,38.68,38.01,38.06,652200,32.8485874128166,33.2352435555257,32.6595555208255,32.7025173144598,759046.521138124,0.0,1.0
2018-11-01,38.42,38.47,38.17,38.36,175012,33.0118422286271,33.0548040222614,32.7970332604554,32.9602880762659,203683.30229596,0.0,1.0
2018-11-02,38.43,38.97,38.12,38.69,328054,33.020434587354,33.4844219586048,32.754071466821,33.2438359142525,381797.374188049,0.0,1.0
2018-11-05,38.87,38.98,38.54,38.54,220784,33.3984983713362,33.4930143173317,33.1149505333495,33.1149505333495,256953.8900996,0.0,1.0
2018-11-06,39.07,39.08,38.68,38.85,199956,33.5703455458735,33.5789379046004,33.2352435555257,33.3813136538824,232713.747593828,0.0,1.0
2018-11-07,39.54,39.6,38.93,39.28,219544,33.9741864060363,34.0257405583975,33.4500525236974,33.7507850791377,255510.747373119,0.0,1.0
2018-11-08,39.71,39.88,39.35,39.35,303781,34.1202565043931,34.2663266027498,33.8109315902258,33.8109315902258,353547.855317173,0.0,1.0
2018-11-09,39.36,39.7,39.14,39.56,225426,33.8195239489527,34.1116641456662,33.6304920569616,33.9913711234901,262356.364725671,0.0,1.0
2018-11-12,38.63,39.35,38.57,39.26,235427,33.1922817618913,33.8109315902258,33.1407276095301,33.733600361684,273995.776344657,0.0,1.0
2018-11-13,38.79,39.18,38.7,38.7,648499,33.3297595015212,33.6648614918691,33.2524282729794,33.2524282729794,754739.205629488,0.0,1.0
2018-11-14,38.28,39.1,37.89,39.0,274576,32.8915492064509,33.5961226220541,32.5564472161031,33.5101990347854,319558.352634195,0.0,1.0
2018-11-15,38.8,38.86,37.83,38.02,258874,33.3383518602481,33.3899060126093,32.5048930637419,32.6681478795524,301283.975947732,0.0,1.0
2018-11-16,38.85,39.0,38.53,38.67,236702,33.3813136538824,33.5101990347854,33.1063581746226,33.2266511967988,275479.652938418,0.0,1.0
2018-11-19,38.84,39.04,38.54,38.84,182469,33.3727212951556,33.5445684696929,33.1149505333495,33.3727212951556,212361.9436761,0.0,1.0
2018-11-20,38.09,38.58,37.95,38.42,309322,32.7282943906404,33.149319968257,32.6080013684643,33.0118422286271,359996.608419943,0.0,1.0
2018-11-21,38.12,38.61,38.0,38.2,169731,32.754071466821,33.1750970444376,32.6509631620986,32.822810336636,197537.14363584,0.0,1.0
2018-11-23,37.86,38.17,37.774,37.92,32504,32.5306701399225,32.7970332604554,32.4567758548714,32.5822242922837,37828.9606302876,0.0,1.0
2018-11-26,38.62,38.74,38.25,38.26,161582,33.1836894031645,33.2867977078869,32.8657721302703,32.8743644889972,188053.135508341,0.0,1.0
2018-11-27,38.61,38.71,38.41,38.51,243379,33.1750970444376,33.2610206317063,33.0032498699002,33.0891734571689,283250.510990609,0.0,1.0
2018-11-28,39.26,39.26,38.35,38.69,482904,33.733600361684,33.733600361684,32.951695717539,33.2438359142525,562015.641281332,0.0,1.0
2018-11-29,38.99,39.22,38.82,39.02,174203,33.5016066760586,33.6992309267765,33.3555365777018,33.5273837522392,202741.768049409,0.0,1.0
2018-11-30,39.2,39.33,38.85,38.85,215617,33.6820462093228,33.7937468727721,33.3813136538824,33.3813136538824,250940.407464334,0.0,1.0
2018-12-03,39.38,39.93,39.14,39.74,207576,33.8367086664064,34.3092883963842,33.6304920569616,34.1460335805737,241582.092413013,0.0,1.0
2018-12-04,37.75,39.27,37.58,39.19,577520,32.4361541939269,33.7421927204109,32.2900840955702,33.6734538505959,672132.086610993,0.0,1.0
2018-12-06,37.2,37.255,36.3,37.0,389137,31.9635744639492,32.010832436947,31.1902621785311,31.7917272894118,452887.283189399,0.0,1.0
2018-12-07,36.62,37.67,36.44,37.17,284852,31.4652176577908,32.367415324112,31.3105552007072,31.9377973877686,331517.816067521,0.0,1.0
2018-12-10,36.1,36.53,35.52,36.48,1460359,31.0184150039937,31.387886429249,30.5200581978354,31.3449246356147,1699601.99104991,0.0,1.0
2018-12-11,35.76,36.7,35.65,36.49,401516,30.7262748072802,31.5339565276058,30.6317588612846,31.3535169943416,467294.270133847,0.0,1.0
2018-12-12,35.96,36.48,35.82,36.09,547269,30.8981219818175,31.3449246356147,30.7778289596414,31.0098226452668,636925.22320874,0.0,1.0
2018-12-13,35.68,36.16,35.6,35.97,218368,30.6575359374652,31.0699691563549,30.5887970676503,30.9067143405444,254142.089432521,0.0,1.0
2018-12-14,35.3,35.81,35.21,35.33,391852,30.3310263058443,30.7692366009145,30.2536950773024,30.3568033820249,456047.067465525,0.0,1.0
2018-12-17,34.93,35.6,34.7901,35.13,913904,30.0131090329501,30.5887970676503,29.8929019343613,30.1849562074875,1063624.12121162,0.0,1.0
2018-12-18,34.75,35.47,34.59,35.1,331744,29.8584465758665,30.477096404201,29.7209688362366,30.1591791313069,386091.887624112,0.0,1.0
2018-12-19,34.26,35.32,34.08,34.73,742273,29.43742099825,30.348211023298,29.2827585411664,29.8412618584128,863875.710494876,0.0,1.0
2018-12-20,33.98,34.45,33.81,34.02,667950,29.1968349538977,29.6006758140605,29.0507648555409,29.2312043888051,777376.761413998,0.0,1.0
2018-12-21,33.12,34.3,33.05,33.77,447790,28.658094061723,29.6791251907337,28.5975244184766,29.2205264632967,517508.413785572,0.233,1.0
2018-12-24,32.43,33.0,32.41,32.79,563250,28.0610504354371,28.5542603875864,28.043744823081,28.3725514578472,650944.893956372,0.0,1.0
2018-12-26,33.83,33.84,32.1,32.5,845907,29.2724433003651,29.2810961065431,27.7755078315613,28.1216200786835,977610.017597782,0.0,1.0
2018-12-27,34.16,34.16,33.01,33.36,584005,29.5579859042409,29.5579859042409,28.5629131937644,28.8657614099964,674931.332081652,0.0,1.0
2018-12-28,34.21,34.63,34.09,34.31,539681,29.6012499351312,29.9646677946096,29.4974162609945,29.6877779969118,623706.3316738,0.0,1.0
2018-12-31,34.56,34.66,34.11,34.39,840758,29.9040981513632,29.9906262131437,29.5147218733506,29.7570004463362,971659.346920497,0.0,1.0
2019-01-02,34.79,34.89,34.04,34.05,170427,30.1031126934585,30.189640755239,29.4541522301042,29.4628050362823,196961.536515406,0.0,1.0
2019-01-03,34.2,34.71,34.17,34.57,237798,29.5925971289531,30.033890244034,29.566638710419,29.9127509575412,274821.826707567,0.0,1.0
2019-01-04,35.31,35.37,34.73,34.73,255066,30.5530586147174,30.6049754517858,30.0511958563901,30.0511958563901,294778.35831669,0.0,1.0
2019-01-07,35.41,35.69,35.05,35.26,235662,30.639586676498,30.8818652494836,30.3280856540879,30.5097945838271,272353.263381351,0.0,1.0
2019-01-08,35.45,35.69,35.08,35.67,392070,30.6741979012102,30.8818652494836,30.3540440726221,30.8645596371274,453113.119526807,0.0,1.0
2019-01-09,35.63,35.78,35.35,35.56,152993,30.8299484124152,30.9597405050861,30.5876698394296,30.7693787691688,176813.159629058,0.0,1.0
2019-01-10,35.68,35.76,35.4,35.44,93049,30.8732124433055,30.94243489273,30.6309338703199,30.6655450950321,107536.212051037,0.0,1.0
2019-01-11,35.74,35.82,35.32,35.49,266558,30.9251292803738,30.9943517297983,30.5617114208955,30.7088091259224,308059.59883395,0.0,1.0
2019-01-14,35.99,36.13,35.42,35.47,189393,31.1414494348253,31.262588721318,30.648239482676,30.6915035135663,218880.437285537,0.0,1.0
2019-01-15,36.27,36.31,35.75,35.84,204977,31.3837280078108,31.4183392325231,30.9337820865519,31.0116573421544,236890.779455828,0.0,1.0
2019-01-16,37.03,37.24,36.59,36.65,355362,32.0413412773431,32.2230502070823,31.6606178055086,31.712534642577,410689.887982466,0.0,1.0
2019-01-17,37.27,37.38,36.75,36.91,289455,32.2490086256165,32.3441894935751,31.7990627043575,31.9375076032064,334521.534452093,0.0,1.0
2019-01-18,37.86,37.9,37.26,37.51,251379,32.7595241901218,32.794135414834,32.2403558194384,32.4566759738898,290517.31291231,0.0,1.0
2019-01-22,37.49,37.73,37.2833,37.61,341063,32.4393703615337,32.6470377098071,32.2605168578333,32.5432040356704,394164.613169005,0.0,1.0
2019-01-23,37.46,37.63,37.1,37.59,184956,32.4134119429996,32.5605096480265,32.1019109205895,32.5258984233143,213752.621050323,0.0,1.0
2019-01-24,37.55,37.67,37.3,37.33,114773,32.4912871986021,32.5951208727387,32.2749670441506,32.3009254626848,132642.518089755,0.0,1.0
2019-01-25,37.87,38.07,37.76,37.82,173400,32.7681769962999,32.941233119861,32.6729961283412,32.7249129654096,200397.416088832,0.0,1.0
2019-01-28,37.82,37.84,37.46,37.6,128130,32.7249129654096,32.7422185777657,32.4134119429996,32.5345512294923,148079.128739689,0.0,1.0
2019-01-29,37.68,37.91,37.68,37.8,99519,32.6037736789168,32.8027882210121,32.6037736789168,32.7076073530535,115013.555085032,0.0,1.0
2019-01-30,37.81,38.05,37.54,37.76,123540,32.7162601592315,32.9239275075049,32.482634392424,32.6729961283412,142774.491254985,0.0,1.0
2019-01-31,37.75,37.82,37.48,37.59,189324,32.6643433221632,32.7249129654096,32.4307175553557,32.5258984233143,218800.694369101,0.0,1.0
2019-02-01,37.98,38.1,37.83,37.85,246225,32.8633578642585,32.9671915383952,32.7335657715876,32.7508713839438,284560.863762818,0.0,1.0
2019-02-04,38.16,38.16,37.82,38.01,144669,33.0191083754635,33.0191083754635,32.7249129654096,32.8893162827927,167193.159101241,0.0,1.0
2019-02-05,38.14,38.21,37.95,38.21,310192,33.0018027631074,33.0623724063538,32.8373994457243,33.0623724063538,358487.170077434,0.0,1.0
2019-02-06,38.08,38.2,37.94,38.01,147601,32.9498859260391,33.0537196001757,32.8287466395463,32.8893162827927,170581.655202582,0.0,1.0
2019-02-07,37.82,38.06,37.5,38.05,171391,32.7249129654096,32.9325803136829,32.4480231677118,32.9239275075049,198075.625956638,0.0,1.0
2019-02-08,37.63,37.67,37.18,37.67,252541,32.5605096480265,32.5951208727387,32.171133370014,32.5951208727387,291860.229852882,0.0,1.0
2019-02-11,37.73,37.78,37.56,37.71,144299,32.6470377098071,32.6903017406974,32.4999400047801,32.629732097451,166765.55215803,0.0,1.0
2019-02-12,38.27,38.39,38.01,38.04,454894,33.1142892434221,33.2181229175588,32.8893162827927,32.9152747013268,525718.467095232,0.0,1.0
2019-02-13,38.36,38.64,38.36,38.43,194418,33.1921644990246,33.4344430720102,33.1921644990246,33.252734142271,224687.801852126,0.0,1.0
2019-02-14,37.99,38.23,37.75,38.13,394245,32.8720106704366,33.0796780187099,32.6643433221632,32.9931499569293,455626.754936225,0.0,1.0
2019-02-15,38.71,38.72,38.28,38.28,223829,33.4950127152566,33.5036655214347,33.1229420496002,33.1229420496002,258677.931059672,0.0,1.0
2019-02-19,38.85,38.94,38.47,38.55,964284,33.6161520017494,33.6940272573519,33.2873453669833,33.3565678164077,1114417.65845331,0.0,1.0
2019-02-20,39.07,39.09,38.74,38.86,164388,33.8065137376666,33.8238193500228,33.5209711337908,33.6248048079275,189982.29778553,0.0,1.0
2019-02-21,38.9,39.1113,38.77,39.03,147546,33.6594160326397,33.842249827182,33.546929552325,33.7719025129544,170518.092008321,0.0,1.0
2019-02-22,38.86,38.9589,38.76,38.91,152662,33.6248048079275,33.7103810610284,33.5382767461469,33.6680688388177,176430.62476905,0.0,1.0
2019-02-25,39.0,39.3467,38.96,39.05,328964,33.7459440944203,34.0459368846135,33.711332869708,33.7892081253105,380181.866125989,0.0,1.0
2019-02-26,38.86,39.13,38.75,38.78,242352,33.6248048079275,33.858430574735,33.5296239399688,33.555582358503,280084.859192391,0.0,1.0
2019-02-27,38.99,39.04,38.73,38.79,120447,33.7372912882422,33.7805553191325,33.5123183276127,33.5642351646811,139199.928348625,0.0,1.0
2019-02-28,38.96,39.07,38.92,39.05,158038,33.711332869708,33.8065137376666,33.6767216449958,33.7892081253105,182643.638084469,0.0,1.0
2019-03-01,39.13,39.49,39.02,39.22,170714,33.858430574735,34.169931597145,33.7632497067764,33.9363058303375,197293.220820005,0.0,1.0
2019-03-04,38.92,39.47,38.63,39.25,495787,33.6767216449958,34.1526259847889,33.4257902658322,33.9622642488717,572978.279875627,0.0,1.0
2019-03-05,38.82,38.95,38.51,38.95,247361,33.5901935832152,33.70268006353,33.3219565916955,33.70268006353,285873.732647922,0.0,1.0
2019-03-06,38.46,38.86,38.44,38.78,705063,33.2786925608052,33.6248048079275,33.2613869484491,33.555582358503,814837.389733796,0.0,1.0
2019-03-07,38.03,38.33,37.85,38.31,138567,32.9066218951488,33.1662060804905,32.7508713839438,33.1489004681344,160141.111621575,0.0,1.0
2019-03-08,38.0,38.03,37.6,37.67,203562,32.8806634766146,32.9066218951488,32.5345512294923,32.5951208727387,235255.471821654,0.0,1.0
2019-03-11,38.36,38.47,38.15,38.16,91663,33.1921644990246,33.2873453669833,33.0104555692854,33.0191083754635,105934.419555655,0.0,1.0
2019-03-12,38.44,38.58,38.37,38.41,486373,33.2613869484491,33.3825262349419,33.2008173052027,33.2354285299149,562098.572406998,0.0,1.0
2019-03-13,38.69,38.83,38.51,38.56,216480,33.4777071029005,33.5988463893933,33.3219565916955,33.3652206225858,250184.73261194,0.0,1.0
2019-03-14,38.85,38.98,38.69,38.7,96012,33.6161520017494,33.7286384820641,33.4777071029005,33.4863599090786,110960.534680052,0.0,1.0
2019-03-15,38.86,38.97,38.61,38.65,179212,33.8324721562008,33.9282408627675,33.6148160049129,33.6496409891189,205843.022284838,0.24,1.0
2019-03-18,39.22,39.33,38.9,38.9,111718,34.1458970140555,34.2416657206222,33.8672971404069,33.8672971404069,128319.369035653,0.0,1.0
2019-03-19,38.9,39.5003,38.81,39.47,371768,33.8672971404069,34.3899330908796,33.7889409259432,34.3635531653434,427012.971836649,0.0,1.0
2019-03-20,38.08,38.82,38.04,38.82,191603,33.1533849641824,33.7976471719947,33.1185599799763,33.7976471719947,220075.333118551,0.0,1.0
2019-03-21,37.95,38.12,37.59,37.87,318094,33.0402037655126,33.1882099483885,32.726778907658,32.9705537971005,365362.979770737,0.0,1.0
2019-03-22,36.87,37.67,36.74,37.58,407815,32.0999291919486,32.7964288760701,31.9867479932789,32.7180726616065,468416.579989572,0.0,1.0
2019-03-25,36.76,37.13,36.55,36.79,222388,32.0041604853819,32.3262915892881,31.8213293183001,32.0302792235365,255435.00457492,0.0,1.0
2019-03-26,37.22,37.26,36.88,37.02,316771,32.4046478037518,32.4394727879579,32.1086354380002,32.2305228827214,363843.381091614,0.0,1.0
2019-03-27,37.12,37.33,36.94,37.16,189251,32.3175853432366,32.5004165103185,32.1608729143093,32.3524103274427,217373.824355667,0.0,1.0
2019-03-28,37.44,37.44,37.04,37.22,120222,32.5961852168852,32.5961852168852,32.2479353748245,32.4046478037518,138087.069086488,0.0,1.0
2019-03-29,37.52,37.77,37.4,37.7,235319,32.6658351852973,32.8834913365853,32.5613602326791,32.8225476142247,270287.559767459,0.0,1.0
2019-04-01,38.38,38.42,37.78,37.8,364039,33.4145723457279,33.449397329934,32.8921975826368,32.9096100747399,418135.437300795,0.0,1.0
2019-04-02,38.37,38.5,38.25,38.37,171619,33.4058660996764,33.5190472983462,33.3013911470582,33.4058660996764,197121.697439354,0.0,1.0
2019-04-03,38.5,38.75,38.35,38.59,124889,33.5190472983462,33.7367034496341,33.3884536075734,33.5974035128098,143447.58838767,0.0,1.0
2019-04-04,38.74,38.86,38.49,38.49,102266,33.7279972035826,33.8324721562008,33.5103410522946,33.5103410522946,117462.79555488,0.0,1.0
2019-04-05,38.81,38.9,38.72,38.83,147494,33.7889409259432,33.8672971404069,33.7105847114796,33.8063534180463,169411.706408499,0.0,1.0
2019-04-08,38.88,38.88,38.65,38.72,173532,33.8498846483039,33.8498846483039,33.6496409891189,33.7105847114796,199318.970510526,0.0,1.0
2019-04-09,38.48,38.68,38.38,38.68,198586,33.5016348062431,33.6757597272735,33.4145723457279,33.6757597272735,228096.011558695,0.0,1.0
2019-04-10,38.69,38.7,38.34,38.52,90230,33.684465973325,33.6931722193765,33.3797473615219,33.5364597904492,103638.237957062,0.0,1.0
2019-04-11,38.85,39.02,38.7,38.78,139277,33.8237659101493,33.9717720930251,33.6931722193765,33.7628221877887,159973.654748373,0.0,1.0
2019-04-12,39.55,39.76,39.19,39.33,285631,34.4332031337556,34.6160343008375,34.1197782759009,34.2416657206222,328075.956399351,0.0,1.0
2019-04-15,39.31,39.56,39.22,39.5,245411,34.2242532285192,34.4419093798071,34.1458970140555,34.389671903498,281879.237673505,0.0,1.0
2019-04-16,39.81,39.86,39.29,39.29,238512,34.6595655310951,34.7030967613527,34.2068407364161,34.2068407364161,273955.041689179,0.0,1.0
2019-04-17,39.88,39.93,39.62,39.9,146823,34.7205092534557,34.7640404837133,34.4941468561162,34.7379217455587,168640.995362625,0.0,1.0
2019-04-18,39.79,39.95,39.73,39.88,260460,34.642153038992,34.7814529758163,34.5899155626829,34.7205092534557,299164.529073438,0.0,1.0
2019-04-22,39.65,39.75,39.55,39.65,83088,34.5202655942708,34.607328054786,34.4332031337556,34.5202655942708,95434.9320112637,0.0,1.0
2019-04-23,39.9,39.95,39.5,39.59,111516,34.7379217455587,34.7814529758163,34.389671903498,34.4680281179617,128087.351701426,0.0,1.0
2019-04-24,39.88,40.01,39.74,39.79,117886,34.7205092534557,34.8336904521254,34.5986218087344,34.642153038992,135403.937934237,0.0,1.0
2019-04-25,39.97,40.08,39.62,39.73,92766,34.7988654679194,34.8946341744861,34.4941468561162,34.5899155626829,106551.089242212,0.0,1.0
2019-04-26,40.31,40.3266,39.92,39.93,115730,35.094877833671,35.1093302021165,34.7553342376618,34.7640404837133,132927.554901593,0.0,1.0
2019-04-29,40.7,40.89,40.38,40.38,354721,35.4344214296802,35.5998401046591,35.1558215560316,35.1558215560316,407432.776309064,0.0,1.0
2019-04-30,40.76,40.8,40.43,40.72,409046,35.4866589059893,35.5214838901954,35.1993527862892,35.4518339217833,469830.507407561,0.0,1.0
2019-05-01,40.38,40.9,40.38,40.75,173424,35.1558215560316,35.6085463507106,35.1558215560316,35.4779526599378,199194.921638762,0.0,1.0
2019-05-02,40.48,40.64,40.21,40.38,88403,35.2428840165468,35.3821839533711,35.0078153731558,35.1558215560316,101539.744543036,0.0,1.0
2019-05-03,40.88,40.91,40.6,40.62,114897,35.5911338586076,35.6172525967621,35.347358969165,35.3647714612681,131970.770548071,0.0,1.0
2019-05-06,40.68,40.8,40.11,40.2,154389,35.4170089375772,35.5214838901954,34.9207529126406,34.9991091271043,177331.307990167,0.0,1.0
2019-05-07,40.01,40.41,39.77,40.32,201915,34.8336904521254,35.1819402941862,34.624740546889,35.1035840797225,231919.703170787,0.0,1.0
2019-05-08,39.88,40.24,39.8,39.9,74728,34.7205092534557,35.0339341113104,34.6508592850436,34.7379217455587,85832.6304561154,0.0,1.0
2019-05-09,39.83,39.88,39.28,39.5,92829,34.6769780231981,34.7205092534557,34.1981344903646,34.389671903498,106623.451084075,0.0,1.0
2019-05-10,40.06,40.12,39.32,39.66,80657,34.877221682383,34.9294591586921,34.2329594745707,34.5289718403223,92642.6837958852,0.0,1.0
2019-05-13,38.86,39.33,38.78,39.3,161778,33.8324721562008,34.2416657206222,33.7628221877887,34.2155469824676,185818.318300094,0.0,1.0
2019-05-14,39.24,39.53,38.95,38.95,89510,34.1633095061585,34.4157906416526,33.9108283706645,33.9108283706645,102811.245478628,0.0,1.0
2019-05-15,39.05,39.25,38.7,38.89,132688,33.9978908311797,34.17201575221,33.6931722193765,33.8585908943554,152405.524970038,0.0,1.0
2019-05-16,39.49,39.67,39.19,39.19,75010,34.3809656574465,34.5376780863738,34.1197782759009,34.1197782759009,86156.535843502,0.0,1.0
2019-05-17,39.23,39.59,39.14,39.15,104926,34.154603260107,34.4680281179617,34.0762470456433,34.0849532916949,120518.073322428,0.0,1.0
2019-05-20,39.26,39.42,39.11,39.11,79415,34.1807219982616,34.3200219350859,34.0501283074888,34.0501283074888,91216.1217705866,0.0,1.0
2019-05-21,39.6,39.63,39.41,39.47,59012,34.4767343640132,34.5028531021677,34.3113156890343,34.3635531653434,67781.2224129681,0.0,1.0
2019-05-22,39.39,39.51,39.31,39.47,55200,34.2939031969313,34.3983781495495,34.2242532285192,34.3635531653434,63402.7566799268,0.0,1.0
2019-05-23,38.78,39.05,38.54,39.05,170852,33.7628221877887,33.9978908311797,33.5538722825522,33.9978908311797,196240.720729689,0.0,1.0
2019-05-24,39.12,39.17,38.9,38.95,94860,34.0588345535403,34.1023657837979,33.8672971404069,33.9108283706645,108956.259033657,0.0,1.0
2019-05-28,38.7,39.16,38.69,39.05,241447,33.6931722193765,34.0936595377464,33.684465973325,33.9978908311797,277326.184639462,0.0,1.0
2019-05-29,38.67,38.72,38.25,38.45,95557,33.667053481222,33.7105847114796,33.3013911470582,33.4755160680886,109756.833696807,0.0,1.0
2019-05-30,38.44,38.92,38.29,38.77,144263,33.466809822037,33.8847096325099,33.3362161312643,33.7541159417372,165700.577661527,0.0,1.0
2019-05-31,37.92,38.15,37.84,37.95,373000,33.0140850273581,33.214328686543,32.9444350589459,33.0402037655126,428428.047855302,0.0,1.0
2019-06-03,38.2,38.33,37.84,37.9,245471,33.2578599168006,33.3710411154703,32.9444350589459,32.9966725352551,281948.153713375,0.0,1.0
2019-06-04,39.2,39.24,38.61,38.61,391819,34.1284845219525,34.1633095061585,33.6148160049129,33.6148160049129,450043.563760366,0.0,1.0
2019-06-05,39.38,39.44,38.95,39.25,134068,34.2851969508798,34.3374344271889,33.9108283706645,34.17201575221,153990.593887037,0.0,1.0
2019-06-06,39.52,39.66,39.21,39.39,169464,34.407084395601,34.5289718403223,34.137190768004,34.2939031969313,194646.463007376,0.0,1.0
2019-06-07,39.46,39.63,39.4201,39.48,170737,34.3548469192919,34.5028531021677,34.3201089975464,34.372259411395,196108.631653273,0.0,1.0
2019-06-10,39.76,40.0458,39.72,39.74,126253,34.6160343008375,34.8648588129899,34.5812093166314,34.5986218087344,145014.279694036,0.0,1.0
2019-06-11,39.76,40.12,39.66,39.99,452582,34.6160343008375,34.9294591586921,34.5289718403223,34.8162779600224,519835.985936859,0.0,1.0
2019-06-12,39.44,39.76,39.34,39.71,115256,34.3374344271889,34.6160343008375,34.2503719666737,34.5725030705799,132383.118186624,0.0,1.0
2019-06-13,39.56,39.72,39.44,39.51,116375,34.4419093798071,34.5812093166314,34.3374344271889,34.3983781495495,133668.40233019,0.0,1.0
2019-06-14,39.65,39.75,39.34,39.57,52825,34.5202655942708,34.607328054786,34.2503719666737,34.4506156258586,60674.8301017596,0.0,1.0
2019-06-17,39.31,39.72,39.26,39.65,65774,34.2242532285192,34.5812093166314,34.1807219982616,34.5202655942708,75548.0601062591,0.0,1.0
2019-06-18,39.79,39.96,39.25,39.25,116354,34.642153038992,34.7901592218679,34.17201575221,34.17201575221,133644.281716236,0.0,1.0
2019-06-19,39.74,40.08,39.71,39.83,96262,34.5986218087344,34.8946341744861,34.5725030705799,34.6769780231981,110566.597165274,0.0,1.0
2019-06-20,39.9,39.985,39.5,39.97,121597,34.7379217455587,34.8119248369967,34.389671903498,34.7988654679194,139666.395000164,0.0,1.0
2019-06-21,39.56,39.91,39.55,39.64,109857,34.6404117897817,34.9468866160311,34.6316553661746,34.7104631786387,125458.754542923,0.228,1.0
2019-06-24,39.41,39.76,39.36,39.52,83993,34.5090654356749,34.8155402619242,34.4652833176393,34.6053860953533,95921.5814224284,0.0,1.0
2019-06-25,39.23,39.42,39.07,39.37,143781,34.3514498107467,34.517821859282,34.2113470330327,34.4740397412464,164200.598841548,0.0,1.0
2019-06-26,39.17,39.5,39.16,39.38,115347,34.2989112691039,34.587873248139,34.2901548454968,34.4827961648535,131728.437516613,0.0,1.0
2019-06-27,39.58,39.6,39.26,39.26,117777,34.657924636996,34.6754374842102,34.377719081568,34.377719081568,134503.543095131,0.0,1.0
2019-06-28,40.1,40.24,39.86,39.95,173637,35.1132586645664,35.2358485950662,34.9031044979955,34.9819123104596,198296.710838358,0.0,1.0
2019-07-01,40.55,40.75,40.34,40.51,169443,35.507297726887,35.6824261990295,35.3234128311374,35.4722720324585,193507.084173211,0.0,1.0
2019-07-02,40.46,40.59,40.21,40.54,139514,35.4284899144229,35.5423234213155,35.2095793242448,35.4985413032799,159327.604807171,0.0,1.0
2019-07-03,40.76,40.76,40.5,40.54,68219,35.6911826226366,35.6911826226366,35.4635156088514,35.4985413032799,77907.3775559469,0.0,1.0
2019-07-05,40.95,41.0,40.74,40.81,82424,35.857554671172,35.9013367892076,35.6736697754224,35.7349647406722,94129.7539933356,0.0,1.0
2019-07-08,40.66,40.85,40.58,40.74,78155,35.6036183865654,35.7699904351007,35.5335669977084,35.6736697754224,89254.4759214445,0.0,1.0
2019-07-09,40.78,40.82,40.42,40.42,74849,35.7086954698508,35.7437211642793,35.3934642199944,35.3934642199944,85478.9619121517,0.0,1.0
2019-07-10,40.59,40.95,40.56,40.78,127104,35.5423234213155,35.857554671172,35.5160541504941,35.7086954698508,145155.152037864,0.0,1.0
2019-07-11,40.83,40.86,40.58,40.66,109040,35.7524775878865,35.7787468587078,35.5335669977084,35.6036183865654,124525.725218787,0.0,1.0
2019-07-12,41.12,41.12,40.86,40.91,150375,36.0064138724931,36.0064138724931,35.7787468587078,35.8225289767434,171731.070522516,0.0,1.0
2019-07-15,40.83,41.12,40.74,41.12,132834,35.7524775878865,36.0064138724931,35.6736697754224,36.0064138724931,151698.919513136,0.0,1.0
2019-07-16,40.76,40.94,40.66,40.85,93691,35.6911826226366,35.8487982475648,35.6036183865654,35.7699904351007,106996.879323857,0.0,1.0
2019-07-17,40.45,40.71,40.39,40.67,142737,35.4197334908158,35.647400504601,35.367194949173,35.6123748101725,163008.331259666,0.0,1.0
2019-07-18,40.76,40.83,40.4,40.4,102741,35.6911826226366,35.7524775878865,35.3759513727801,35.3759513727801,117332.149071014,0.0,1.0
2019-07-19,40.6,40.92,40.6,40.81,152262,35.5510798449226,35.8312854003506,35.5510798449226,35.7349647406722,173886.059916205,0.0,1.0
2019-07-22,40.68,40.73,40.46,40.6,94129,35.6211312337796,35.6649133518152,35.4284899144229,35.5510798449226,107497.083539245,0.0,1.0
2019-07-23,41.1,41.13,40.75,40.75,89922,35.9889010252788,36.0151702961002,35.6824261990295,35.6824261990295,102692.610630262,0.0,1.0
2019-07-24,41.54,41.55,41.03,41.03,137497,36.3741836639923,36.3829400875994,35.9276060600289,35.9276060600289,157024.152975124,0.0,1.0
2019-07-25,41.27,41.56,41.17,41.55,113455,36.1377602265999,36.3916965112065,36.0501959905287,36.3829400875994,129567.738029141,0.0,1.0
2019-07-26,41.7,41.72,41.3,41.36,110658,36.5142864417062,36.5317992889205,36.1640294974213,36.216568039064,126373.511566953,0.0,1.0
2019-07-29,41.39,41.75,41.36,41.68,137825,36.2428373098854,36.5580685597419,36.216568039064,36.496773594492,157398.735127287,0.0,1.0
2019-07-30,41.37,41.37,41.0,41.13,85926,36.2253244626711,36.2253244626711,35.9013367892076,36.0151702961002,98129.1036789208,0.0,1.0
2019-07-31,41.2,41.5,41.08,41.37,125945,36.07646526135,36.3391579695638,35.9713881780646,36.2253244626711,143831.552298975,0.0,1.0
2019-08-01,40.26,41.39,40.19,41.16,286814,35.2533614422804,36.2428373098854,35.1920664770305,36.0414395669215,327546.967653166,0.0,1.0
2019-08-02,40.15,40.3,39.66,40.17,195673,35.157040782602,35.2883871367089,34.727976025853,35.1745536298163,223462.236158619,0.0,1.0
2019-08-05,38.84,39.41,38.53,39.34,408705,34.0099492900688,34.5090654356749,33.738500158248,34.447770470425,466748.775912917,0.0,1.0
2019-08-06,39.44,39.44,38.76,39.13,99137,34.5353347064963,34.5353347064963,33.9398979012118,34.2638855746754,113216.313472257,0.0,1.0
2019-08-07,39.02,39.14,38.28,38.74,154682,34.1675649149971,34.2726419982825,33.5195895680699,33.9223850539976,176649.745307157,0.0,1.0
2019-08-08,39.7,39.75,39.22,39.31,94104,34.7630017202815,34.8067838383171,34.3426933871395,34.4215011996036,107468.53307033,0.0,1.0
2019-08-09,39.6,39.77,39.25,39.59,110015,34.6754374842102,34.8242966855313,34.3689626579609,34.6666810606031,125639.193506465,0.0,1.0
2019-08-12,38.86,39.26,38.77,39.18,202714,34.0274621372831,34.377719081568,33.948654324819,34.307667692711,231503.190223782,0.0,1.0
2019-08-13,39.3,39.57,38.71,38.74,148706,34.4127447759965,34.6491682133889,33.8961157831762,33.9223850539976,169825.041217764,0.0,1.0
2019-08-14,37.93,38.65,37.88,38.42,286609,33.2131147418206,33.8435772415335,33.1693326237849,33.6421794985696,327312.853808065,0.0,1.0
2019-08-15,37.99,38.26,37.8,38.05,123798,33.2656532834633,33.5020767208556,33.099281234928,33.318191825106,141379.638028571,0.0,1.0
2019-08-16,38.73,38.81,38.19,38.19,233365,33.9136286303905,33.9836800192475,33.4407817556058,33.4407817556058,266507.207132082,0.0,1.0
2019-08-19,39.11,39.3,39.05,39.3,237990,34.2463727274612,34.4127447759965,34.1938341858184,34.4127447759965,271789.04388132,0.0,1.0
2019-08-20,38.59,39.03,38.59,38.92,136061,33.7910386998907,34.1763213386042,33.7910386998907,34.0800006789258,155384.214040659,0.0,1.0
2019-08-21,38.78,38.9,38.72,38.9,85537,33.9574107484261,34.0624878317116,33.9048722067833,34.0624878317116,97684.8583826064,0.0,1.0
2019-08-22,39.02,39.14,38.78,38.95,97803,34.1675649149971,34.2726419982825,33.9574107484261,34.1062699497472,111692.860450963,0.0,1.0
2019-08-23,38.02,39.04,37.8,38.81,194058,33.2919225542847,34.1850777622113,33.099281234928,33.9836800192475,221617.875866722,0.0,1.0
2019-08-26,38.38,38.39,38.06,38.24,123710,33.6071538041411,33.6159102277483,33.3269482487132,33.4845638736414,141279.140377991,0.0,1.0
2019-08-27,38.08,38.63,37.89,38.53,106320,33.3444610959274,33.8260643943192,33.1780890473921,33.738500158248,121419.434200857,0.0,1.0
2019-08-28,38.39,38.48,37.89,37.89,202644,33.6159102277483,33.6947180402124,33.1780890473921,33.1780890473921,231423.248910821,0.0,1.0
2019-08-29,38.99,39.11,38.74,38.76,120609,34.1412956441757,34.2463727274612,33.9223850539976,33.9398979012118,137737.7402138,0.0,1.0
2019-08-30,39.08,39.31,38.99,39.2,132823,34.2201034566398,34.4215011996036,34.1412956441757,34.3251805399253,151686.357306814,0.0,1.0
2019-09-03,38.7,38.84,38.41,38.84,110365,33.8873593595691,34.0099492900688,33.6334230749625,34.0099492900688,126038.900071272,0.0,1.0
2019-09-04,39.08,39.13,38.89,38.99,168623,34.2201034566398,34.2638855746754,34.0537314081044,34.1412956441757,192570.628792806,0.0,1.0
2019-09-05,39.86,40.17,39.56,39.56,322894,34.9031044979955,35.1745536298163,34.6404117897817,34.6404117897817,368751.004391004,0.0,1.0
2019-09-06,39.85,40.01,39.72,39.9,2081193,34.8943480743883,35.0344508521023,34.7805145674957,34.9381301924239,2376761.44208789,0.0,1.0
2019-09-09,40.49,40.62,40.03,40.11,133083,35.4547591852443,35.5685926921369,35.0519636993166,35.1220150881735,151983.282183528,0.0,1.0
2019-09-10,40.66,40.72,40.3,40.59,130076,35.6036183865654,35.6561569282081,35.2883871367089,35.5423234213155,148549.231782456,0.0,1.0
2019-09-11,40.94,40.95,40.34,40.73,191103,35.8487982475648,35.857554671172,35.3234128311374,35.6649133518152,218243.210440993,0.0,1.0
2019-09-12,41.14,41.28,40.69,40.78,238974,36.0239267197073,36.146516650207,35.6298876573867,35.7086954698508,272912.790337807,0.0,1.0
2019-09-13,41.46,41.58,41.27,41.39,260799,36.3041322751353,36.4092093584207,36.1377602265999,36.2428373098854,297837.349700426,0.0,1.0
2019-09-16,41.33,41.35,41.02,41.1,175427,36.1902987682427,36.2078116154569,35.9188496364218,35.9889010252788,200340.924412657,0.0,1.0
2019-09-17,41.31,41.33,41.02,41.17,102668,36.1727859210284,36.1902987682427,35.9188496364218,36.0501959905287,117248.781701783,0.0,1.0
2019-09-18,41.5,41.57,41.11,41.18,77154,36.3391579695638,36.4004529348136,35.9976574488859,36.0589524141358,88111.3151460959,0.0,1.0
2019-09-19,41.32,41.73,41.29,41.47,114014,36.1815423446355,36.5405557125276,36.1552730738142,36.3128886987424,130206.126514076,0.0,1.0
2019-09-20,40.83,41.27,40.82,41.15,81904,35.9845228134752,36.3723060620162,35.9757095578266,36.2665469942323,92932.7404821862,0.265,1.0
2019-09-23,40.92,41.02,40.53,40.58,66365,36.0638421143132,36.1519746707998,35.7201251440155,35.7641914222588,75301.3445265222,0.0,1.0
2019-09-24,40.52,41.09,40.41,41.06,165899,35.7113118883668,36.2136674603404,35.6143660762316,36.1872276933944,188238.043480834,0.0,1.0
2019-09-25,40.86,40.94,40.47,40.55,63173,36.0109625804212,36.0814686256105,35.6672456101235,35.7377516553128,71679.5274282226,0.0,1.0
2019-09-26,40.69,40.85,40.65,40.82,55410,35.861137234394,36.0021493247726,35.8258842117994,35.9757095578266,62871.2047045069,0.0,1.0
2019-09-27,40.72,41.08,40.57,40.96,73717,35.88757700134,36.2048542046917,35.7553781666101,36.0990951369078,83643.3242591975,0.0,1.0
2019-09-30,40.66,40.83,40.62,40.83,75339,35.834697467448,35.9845228134752,35.7994444448534,35.9845228134752,85483.7338248123,0.0,1.0
2019-10-01,39.77,40.84,39.77,40.78,268652,35.0503177147174,35.9933360691239,35.0503177147174,35.940456535232,304827.195204389,0.0,1.0
2019-10-02,39.01,39.68,38.89,39.52,94869,34.3805102854193,34.9709984138794,34.2747512176354,34.8299863235009,107643.53580783,0.0,1.0
2019-10-03,39.11,39.11,38.45,38.91,166748,34.4686428419059,34.4686428419059,33.8869679690944,34.2923777289327,189201.365133859,0.0,1.0
2019-10-04,39.8,39.83,39.17,39.18,99974,35.0767574816633,35.1031972486093,34.5215223757978,34.5303356314465,113435.946925255,0.0,1.0
2019-10-07,39.61,39.93,39.58,39.65,35727,34.9093056243388,35.1913298050959,34.8828658573929,34.9445586469335,40537.8005861382,0.0,1.0
2019-10-08,38.83,39.26,38.81,39.25,115252,34.2218716837434,34.6008416766358,34.2042451724461,34.5920284209871,130771.198061791,0.0,1.0
2019-10-09,39.18,39.33,39.01,39.11,89152,34.5303356314465,34.6625344661764,34.3805102854193,34.4686428419059,101156.716149002,0.0,1.0
2019-10-10,39.55,39.8,39.26,39.26,89296,34.8564260904469,35.0767574816633,34.6008416766358,34.6008416766358,101320.106394038,0.0,1.0
2019-10-11,40.06,40.55,40.06,40.08,172529,35.3059021285285,35.7377516553128,35.3059021285285,35.3235286398258,195760.80267937,0.0,1.0
2019-10-14,40.11,40.16,39.9,39.9,52645,35.3499684067718,35.3940346850151,35.1648900381499,35.1648900381499,59733.8850689183,0.0,1.0
2019-10-15,40.63,40.87,40.25,40.29,100697,35.8082577005021,36.0197758360699,35.473353985853,35.5086070084477,114256.302113873,0.0,1.0
2019-10-16,40.54,40.75,40.49,40.7,68416,35.7289383996641,35.914016768286,35.6848721214208,35.8699504900427,77628.520863807,0.0,1.0
2019-10-17,40.65,40.87,40.53,40.77,85980,35.8258842117994,36.0197758360699,35.7201251440155,35.9316432795833,97557.5921402905,0.0,1.0
2019-10-18,40.74,40.89,40.49,40.49,68461,35.9052035126373,36.0374023473672,35.6848721214208,35.6848721214208,77679.5803153808,0.0,1.0
2019-10-21,41.3,41.34,41.03,41.03,91509,36.3987458289622,36.4339988515569,36.1607879264484,36.1607879264484,103831.096756988,0.0,1.0
2019-10-22,41.23,41.47,41.08,41.3,83619,36.3370530394216,36.5485711749894,36.2048542046917,36.3987458289622,94878.6729143866,0.0,1.0
2019-10-23,41.34,41.36,41.1,41.1,75873,36.4339988515569,36.4516253628542,36.222480715989,36.222480715989,86089.6393168209,0.0,1.0
2019-10-24,41.3,41.42,41.14,41.41,52735,36.3987458289622,36.5045048967461,36.2577337385837,36.4956916410975,59836.0039720659,0.0,1.0
2019-10-25,41.45,41.57,41.22,41.22,69089,36.5309446636921,36.636703731476,36.328239783773,36.328239783773,78392.1433284548,0.0,1.0
2019-10-28,41.68,41.84,41.64,41.64,112256,36.7336495436113,36.8746616339898,36.6983965210166,36.6983965210166,127371.773241457,0.0,1.0
2019-10-29,41.83,41.99,41.54,41.64,104999,36.8658483783412,37.0068604687197,36.61026396453,36.6983965210166,119137.585684326,0.0,1.0
2019-10-30,41.8,41.87,41.54,41.81,88652,36.8394086113952,36.9011014009358,36.61026396453,36.8482218670438,100589.388909293,0.0,1.0
2019-10-31,41.55,41.65,41.21,41.65,259213,36.6190772201787,36.7072097766653,36.3194265281243,36.7072097766653,294117.19157317,0.0,1.0
2019-11-01,42.11,42.15,41.8,41.8,135067,37.1126195365036,37.1478725590983,36.8394086113952,36.8394086113952,153254.376571443,0.0,1.0
2019-11-04,42.47,42.54,42.38,42.47,156160,37.4298967398553,37.491589529396,37.3505774390174,37.4298967398553,177187.64350579,0.0,1.0
2019-11-05,42.63,42.85,42.54,42.59,159049,37.5709088302339,37.7648004545044,37.491589529396,37.5356558076393,180465.660296826,0.0,1.0
2019-11-06,42.78,42.79,42.56,42.6,77346,37.7031076649638,37.7119209206124,37.5092160406933,37.5444690632879,87760.9853650025,0.0,1.0
2019-11-07,43.1,43.35,42.97,43.06,245434,37.9851318457209,38.2054632369373,37.8705595222883,37.9498788231262,278482.78750128,0.0,1.0
2019-11-08,43.09,43.13,42.89,43.04,113321,37.9763185900722,38.0115716126668,37.800053477099,37.9322523118289,128580.180262036,0.0,1.0
2019-11-11,43.0,43.06,42.85,42.87,74812,37.8969992892343,37.9498788231262,37.7648004545044,37.7824269658017,84885.7709141593,0.0,1.0
2019-11-12,43.06,43.17,42.9,42.99,361062,37.9498788231262,38.0468246352615,37.8088667327477,37.8881860335856,409680.615647332,0.0,1.0
2019-11-13,42.81,42.95,42.62,42.78,89465,37.7295474319098,37.852933010991,37.5620955745852,37.7031076649638,101511.863001059,0.0,1.0
2019-11-14,42.84,42.87,42.64,42.68,60160,37.7559871988557,37.7824269658017,37.5797220858826,37.6149751084772,68260.8134817386,0.0,1.0
2019-11-15,42.98,43.02,42.89,43.01,49516,37.879372777937,37.9146258005316,37.800053477099,37.9058125448829,56183.5512028219,0.0,1.0
2019-11-18,43.01,43.03,42.82,42.91,92183,37.9058125448829,37.9234390561803,37.7383606875584,37.8176799883963,104595.853876116,0.0,1.0
2019-11-19,43.13,43.22,43.03,43.12,72213,38.0115716126668,38.0908909135048,37.9234390561803,38.0027583570182,81936.8039221542,0.0,1.0
2019-11-20,42.93,43.08,42.68,43.0,70610,37.8353064996937,37.9675053344235,37.6149751084772,37.8969992892343,80117.9527916482,0.0,1.0
2019-11-21,42.91,43.1,42.79,43.1,62222,37.8176799883963,37.9851318457209,37.7119209206124,37.9851318457209,70600.4710182969,0.0,1.0
2019-11-22,43.18,43.23,42.94,42.94,187134,38.0556378909101,38.0997041691534,37.8441197553423,37.8441197553423,212332.431351258,0.0,1.0
2019-11-25,43.51,43.55,43.23,43.28,102154,38.3464753273159,38.3817283499105,38.0997041691534,38.1437704473967,115909.493690384,0.0,1.0
2019-11-26,43.44,43.55,43.3,43.47,69825,38.2847825377753,38.3817283499105,38.161396958694,38.3112223047213,79227.2490253057,0.0,1.0
2019-11-27,43.67,43.69,43.5,43.61,102569,38.4874874176944,38.5051139289918,38.3376620716672,38.4346078838025,116380.375299343,0.0,1.0
2019-11-29,43.55,43.7,43.5,43.61,30508,38.3817283499105,38.5139271846404,38.3376620716672,38.4346078838025,34616.0388580599,0.0,1.0
2019-12-02,43.28,43.72,43.25,43.65,101354,38.1437704473967,38.5315536959377,38.1173306804508,38.4698609063971,115001.770106851,0.0,1.0
2019-12-03,42.72,42.76,42.42,42.76,124220,37.6502281310718,37.6854811536665,37.3858304616121,37.6854811536665,140946.779433204,0.0,1.0
2019-12-04,43.1,43.2,42.76,42.84,79395,37.9851318457209,38.0732644022075,37.6854811536665,37.7559871988557,90085.8923933283,0.0,1.0
2019-12-05,43.28,43.35,43.14,43.27,67408,38.1437704473967,38.2054632369373,38.0203848683155,38.1349571917481,76484.7891485545,0.0,1.0
2019-12-06,43.85,43.95,43.73,43.73,136514,38.6461260193703,38.7342585758569,38.5403669515864,38.5403669515864,154896.221603159,0.0,1.0
2019-12-09,43.75,43.89,43.74,43.77,61554,38.5579934628837,38.6813790419649,38.5491802072351,38.575619974181,69842.5218260462,0.0,1.0
2019-12-10,43.75,43.83,43.59,43.73,49351,38.5579934628837,38.628499508073,38.4169813725052,38.5403669515864,55996.3332137181,0.0,1.0
2019-12-11,43.64,43.8,43.64,43.74,109563,38.4610476507485,38.602059741127,38.4610476507485,38.5491802072351,124316.148728386,0.0,1.0
2019-12-12,44.5,44.6,43.7,43.72,121667,39.2189876365332,39.3071201930197,38.5139271846404,38.5315536959377,138050.006547252,0.0,1.0
2019-12-13,44.3,44.67,44.1,44.47,190022,39.04272252356,39.3688129825604,38.8664574105868,39.1925478695872,215609.313487814,0.0,1.0
2019-12-16,44.51,44.75,44.48,44.66,153937,39.2278008921818,39.4393190277496,39.2013611252358,39.3599997269117,174665.306598045,0.0,1.0
2019-12-17,44.77,44.84,44.55,44.56,91999,39.4569455390469,39.5186383285876,39.2630539147764,39.2718671704251,104387.077451903,0.0,1.0
2019-12-18,44.58,44.86,44.57,44.86,71060,39.2894936817224,39.5362648398849,39.2806804260738,39.5362648398849,80628.5473073861,0.0,1.0
2019-12-19,44.57,44.63,44.52,44.61,107468,39.2806804260738,39.3335599599657,39.2366141478305,39.3159334486684,121939.047594007,0.0,1.0
2019-12-20,44.34,44.65,44.32,44.58,152749,39.2806804260738,39.5553085481325,39.2629624827151,39.4932957463773,172422.946510475,0.23,1.0
2019-12-23,44.24,44.47,44.19,44.47,94839,39.1920907092806,39.3958470579048,39.1477958508841,39.3958470579048,107054.185782604,0.0,1.0
2019-12-24,44.28,44.34,44.2,44.31,69701,39.2275265959979,39.2806804260738,39.1566548225634,39.2541035110358,78678.4319028383,0.0,1.0
2019-12-26,44.51,44.55,44.35,44.35,60426,39.4312829446221,39.4667188313393,39.2895393977531,39.2895393977531,68208.8194740521,0.0,1.0
2019-12-27,44.44,44.56,44.4,44.56,102526,39.3692701428669,39.4755778030186,39.3338342561496,39.4755778030186,115731.26510768,0.0,1.0
2019-12-30,44.32,44.6,44.27,44.57,190040,39.2629624827151,39.5110136897359,39.2186676243186,39.484436774698,214516.996869707,0.0,1.0
2019-12-31,44.42,44.44,44.24,44.29,94770,39.3515521995083,39.3692701428669,39.1920907092806,39.2363855676772,106976.298638929,0.0,1.0
2020-01-02,44.78,44.78,44.4,44.6,132262,39.6704751799635,39.6704751799635,39.3338342561496,39.5110136897359,149297.237634083,0.0,1.0
2020-01-03,44.37,44.52,44.12,44.31,229669,39.3072573411117,39.4401419163014,39.0857830491289,39.2541035110358,259250.17972042,0.0,1.0
2020-01-06,44.28,44.29,43.96,44.05,183607,39.2275265959979,39.2363855676772,38.9440395022599,39.0237702473737,207255.431720986,0.0,1.0
2020-01-07,44.04,44.25,44.01,44.19,106216,39.0149112756944,39.2009496809599,38.9883343606564,39.1477958508841,119896.53409552,0.0,1.0
2020-01-08,44.26,44.5,44.01,44.01,131835,39.2098086526393,39.4224239729428,38.9883343606564,38.9883343606564,148815.240382644,0.0,1.0
2020-01-09,44.57,44.63,44.45,44.6,115506,39.484436774698,39.5375906047738,39.3781291145462,39.5110136897359,130383.078512062,0.0,1.0
2020-01-10,44.28,44.62,44.21,44.62,203877,39.2275265959979,39.5287316330945,39.1655137942427,39.5287316330945,230136.191174516,0.0,1.0
2020-01-13,44.56,44.57,44.25,44.39,148544,39.4755778030186,39.484436774698,39.2009496809599,39.3249752844703,167676.345943031,0.0,1.0
2020-01-14,44.46,44.78,44.42,44.59,142207,39.3869880862255,39.6704751799635,39.3515521995083,39.5021547180566,160523.145515946,0.0,1.0
2020-01-15,44.24,44.39,44.1,44.3,135719,39.1920907092806,39.3249752844703,39.0680651057703,39.2452445393565,153199.496412122,0.0,1.0
2020-01-16,44.66,44.68,44.41,44.41,151452,39.5641675198118,39.5818854631704,39.3426932278289,39.3426932278289,170958.893969221,0.0,1.0
2020-01-17,44.81,44.88,44.72,44.82,112648,39.6970520950015,39.7590648967567,39.6173213498877,39.7059110666808,127156.970445057,0.0,1.0
2020-01-21,44.43,44.76,44.43,44.6,190156,39.3604111711876,39.6527572366049,39.3604111711876,39.5110136897359,214647.937575015,0.0,1.0
2020-01-22,44.6,44.66,44.5,44.58,132238,39.5110136897359,39.5641675198118,39.4224239729428,39.4932957463773,149270.146453674,0.0,1.0
2020-01-23,44.5,44.58,44.06,44.42,104215,39.4224239729428,39.4932957463773,39.032629219053,39.3515521995083,117637.806928944,0.0,1.0
2020-01-24,43.93,44.51,43.65,44.51,220712,38.9174625872219,39.4312829446221,38.6694113802012,39.4312829446221,249139.525432049,0.0,1.0
2020-01-27,43.26,43.48,43.01,43.12,128576,38.323911484708,38.5188088616528,38.1024371927251,38.1998858811976,145136.483842977,0.0,1.0
2020-01-28,43.72,43.92,43.46,43.49,92511,38.7314241819564,38.9086036155426,38.5010909182942,38.5276678333322,104426.341282958,0.0,1.0
2020-01-29,43.62,43.99,43.61,43.87,82715,38.6428344651632,38.9706164172978,38.6339754934839,38.864308757146,93368.6244794663,0.0,1.0
2020-01-30,44.13,44.15,43.23,43.32,63684,39.0946420208082,39.1123599641668,38.29733456967,38.3770653147838,71886.4472145357,0.0,1.0
2020-01-31,43.28,43.87,43.14,43.87,369360,38.3416294280666,38.864308757146,38.2176038245562,38.864308757146,416933.266490185,0.0,1.0
2020-02-03,43.6,43.98,43.45,43.54,79157,38.6251165218046,38.9617574456185,38.4922319466149,38.5719626917287,89352.3569838736,0.0,1.0
2020-02-04,44.09,44.42,44.04,44.16,100055,39.0592061340909,39.3515521995083,39.0149112756944,39.1212189358461,112942.002324766,0.0,1.0
2020-02-05,44.95,44.9548,44.5534,44.57,97937,39.8210776985119,39.8253300049179,39.4697308817103,39.484436774698,110551.205653696,0.0,1.0
2020-02-06,44.87,45.15,44.8,45.1,227490,39.7502059250773,39.9982571320981,39.6881931233222,39.9539622737015,256790.526299145,0.0,1.0
2020-02-07,44.71,44.81,44.57,44.67,77244,39.6084623782083,39.6970520950015,39.484436774698,39.5730264914911,87192.9641454621,0.0,1.0
2020-02-10,44.8,44.8,44.54,44.59,74784,39.6881931233222,39.6881931233222,39.45785985966,39.5021547180566,84416.1181535682,0.0,1.0
2020-02-11,45.01,45.2,44.95,44.95,82566,39.8742315285877,40.0425519904947,39.8210776985119,39.8210776985119,93200.4334010955,0.0,1.0
2020-02-12,45.05,45.33,44.99,45.26,72755,39.909667415305,40.1577186223257,39.8565135852291,40.0957058205706,82125.7846098478,0.0,1.0
2020-02-13,45.06,45.14,44.89,44.9,72806,39.9185263869843,39.9893981604188,39.767923868436,39.7767828401153,82183.3533682164,0.0,1.0
2020-02-14,45.08,45.13,44.91,45.08,93039,39.9362443303429,39.9805391887395,39.7856418117946,39.9362443303429,105022.34725195,0.0,1.0
2020-02-18,44.73,45.03,44.5,44.93,91711,39.626180321567,39.8919494719464,39.4224239729428,39.8033597551532,103523.301936001,0.0,1.0
2020-02-19,44.99,45.1,44.85,44.85,59256,39.8565135852291,39.9539622737015,39.7324879817187,39.7324879817187,66888.1244291271,0.0,1.0
2020-02-20,45.01,45.25,44.72,44.91,65396,39.8742315285877,40.0868468488912,39.6173213498877,39.7856418117946,73818.9514170245,0.0,1.0
2020-02-21,44.52,44.84,44.33,44.78,72879,39.4401419163014,39.7236290100394,39.2718214543944,39.6704751799635,82265.7557086262,0.0,1.0
2020-02-24,43.14,43.51,42.91,43.15,239713,38.2176038245562,38.5453857766908,38.013847475932,38.2264627962355,270587.838721469,0.0,1.0
2020-02-25,41.63,43.2,41.48,43.2,275014,36.8798991009799,38.2707576546321,36.7470145257902,38.2707576546321,310435.578705144,0.0,1.0
2020-02-26,41.28,42.22,41.28,41.86,177391,36.569835092204,37.4025784300594,36.569835092204,37.0836554496041,200238.815995128,0.0,1.0
2020-02-27,39.52,41.04,39.52,40.41,552270,35.0106560766449,36.3572197719005,35.0106560766449,35.7991045561038,623401.925180134,0.0,1.0
2020-02-28,38.46,38.83,37.58,38.18,735889,34.0716050786377,34.3993870307723,33.2920155708582,33.823553871617,830670.902491325,0.0,1.0
2020-03-02,40.31,40.31,38.16,38.51,1349474,35.7105148393106,35.7105148393106,33.8058359282583,34.1158999370343,1523285.14961982,0.0,1.0
2020-03-03,38.9,40.63,38.55,40.28,755455,34.4613998325275,35.9940019330486,34.1513358237515,35.6839379242727,852756.987319533,0.0,1.0
2020-03-04,40.06,40.1,38.84,39.49,418723,35.4890405473278,35.5244764340451,34.4082460024516,34.984079161607,472654.180595001,0.0,1.0
2020-03-05,38.27,38.96,37.83,38.96,229405,33.9032846167308,34.5145536626034,33.513489862841,34.5145536626034,258952.176735924,0.0,1.0
2020-03-06,37.05,37.42,36.24,36.74,234982,32.8224900718546,33.1502720239892,32.1049133658302,32.5478619497959,265247.4897834,0.0,1.0
2020-03-09,32.88,34.54,32.53,33.83,732519,29.1282988815811,30.598888180347,28.8182348728051,29.9699011911158,826866.849242267,0.0,1.0
2020-03-10,34.79,34.79,32.91,34.39,295333,30.8203624723299,30.8203624723299,29.154875796619,30.4660036051573,333371.649318675,0.0,1.0
2020-03-11,32.76,33.97,32.38,33.67,356352,29.0219912214293,30.0939267946262,28.6853502976154,29.8281576442468,402249.84670866,0.0,1.0
2020-03-12,29.2,31.64,29.03,30.11,788574,25.8681973035939,28.0297863933463,25.7175947850456,26.6743637264114,890141.687484381,0.0,1.0
2020-03-13,32.83,32.87,29.88,31.21,955430,29.0840040231845,29.1194399099018,26.4706073777872,27.6488506111358,1078488.60407927,0.0,1.0
2020-03-16,28.49,30.4,28.03,28.03,455775,25.2392103143627,26.9312739051115,24.8316976171143,24.8316976171143,514478.447949328,0.0,1.0
2020-03-17,29.78,30.12,27.79,29.05,534706,26.3820176609941,26.6832226980907,24.6190822968108,25.7353127284042,603575.696317686,0.0,1.0
2020-03-18,27.22,28.48,25.78,28.0,600641,24.1141209110899,25.2303513426834,22.8384289892689,24.8051207020763,678003.070494725,0.0,1.0
2020-03-19,27.74,28.19,25.51,26.58,338537,24.5747874384142,24.9734411639833,22.5992367539274,23.5471467236139,382140.289251104,0.0,1.0
2020-03-20,26.48,28.01,26.19,27.77,263550,23.7154671855208,25.0857339828716,23.455743413474,24.8707901715224,294272.254702232,0.29,1.0
2020-03-23,24.81,26.11,24.51,25.99,464626,22.2198164982165,23.3840954763576,21.9511367340301,23.276623570683,518787.860418436,0.0,1.0
2020-03-24,27.85,27.96,26.15,26.35,539451,24.9424381086388,25.0409540221738,23.4199194449158,23.5990392877067,602335.276309518,0.0,1.0
2020-03-25,28.73,29.83,27.44,28.3,426285,25.730565416919,26.7157245522691,24.5752424309174,25.3454577549184,475977.416413358,0.0,1.0
2020-03-26,30.73,30.88,29.0,29.0,394817,27.5217638448284,27.6561037269216,25.9723772046867,25.9723772046867,440841.164047698,0.0,1.0
2020-03-27,29.76,30.62,29.1,29.71,246951,26.6530326072923,27.4232479312934,26.0619371260822,26.6082526465946,275738.29471057,0.0,1.0
2020-03-30,30.3,30.38,29.12,29.84,718315,27.1366561828279,27.2083041199442,26.0798491103613,26.7246805444087,802049.609699992,0.0,1.0
2020-03-31,29.38,30.22,29.11,30.05,576205,26.3127049059895,27.0650082457115,26.0708931182217,26.9127563793392,643373.722332382,0.0,1.0
2020-04-01,27.61,28.09,27.31,27.98,357520,24.7274942972897,25.1573819199879,24.4588145331033,25.0588660064529,399196.420038481,0.0,1.0
2020-04-02,28.16,28.43,27.39,27.41,214778,25.2200738649648,25.4618856527325,24.5304624702196,24.5483744544987,239814.85987644,0.0,1.0
2020-04-03,27.44,28.32,27.14,27.99,127335,24.5752424309174,25.3633697391975,24.306562666731,25.0678219985925,142178.552656075,0.0,1.0
2020-04-06,29.45,29.72,28.72,28.73,333979,26.3753968509664,26.6172086387341,25.7216094247794,25.730565416919,372911.225016871,0.0,1.0
2020-04-07,29.86,31.26,29.86,30.93,282478,26.7425925286878,27.9964314282244,26.7425925286878,27.7008836876193,315406.708267034,0.0,1.0
2020-04-08,31.28,31.39,30.09,30.46,244606,28.0143434125035,28.1128593260385,26.9485803478974,27.2799520570606,273119.936003392,0.0,1.0
2020-04-09,33.03,33.35,32.09,32.09,497951,29.5816420369242,29.8682337853897,28.7397787758068,28.7397787758068,555997.584903172,0.0,1.0
2020-04-13,31.8,33.03,31.54,33.03,210165,28.4800550037599,29.5816420369242,28.2471992081317,29.5816420369242,234664.118419634,0.0,1.0
2020-04-14,31.79,32.65,31.36,32.53,273400,28.4710990116204,29.2413143356214,28.0859913496199,29.1338424299469,305270.477843256,0.0,1.0
2020-04-15,30.38,30.82,30.25,30.78,845118,27.2083041199442,27.6023677740843,27.0918762221301,27.5665438055261,943634.146649367,0.0,1.0
2020-04-16,29.77,30.36,29.52,30.36,339367,26.6619885994319,27.1903921356651,26.4380887959432,27.1903921356651,378927.308903555,0.0,1.0
2020-04-17,31.47,31.61,30.83,30.97,290966,28.1845072631549,28.3098911531085,27.6113237662239,27.7367076561775,324884.161873228,0.0,1.0
2020-04-20,30.83,31.39,30.53,30.87,183389,27.6113237662239,28.1128593260385,27.3426440020374,27.647147734782,204766.816610083,0.0,1.0
2020-04-21,29.92,30.46,29.78,30.05,260912,26.7963284815251,27.2799520570606,26.6709445915714,26.9127563793392,291326.740728015,0.0,1.0
2020-04-22,30.11,30.58,30.1,30.48,150424,26.9664923321765,27.3874239627352,26.9575363400369,27.2978640413397,167959.057641163,0.0,1.0
2020-04-23,30.1,30.72,30.05,30.22,154287,26.9575363400369,27.5128078526888,26.9127563793392,27.0650082457115,172272.370940023,0.0,1.0
2020-04-24,30.53,30.65,29.97,30.42,127913,27.3426440020374,27.450115907712,26.8411084422228,27.2441280885024,142823.930623133,0.0,1.0
2020-04-27,31.75,31.85,30.82,30.82,814695,28.4352750430622,28.5248349644577,27.6023677740843,27.6023677740843,909664.710850443,0.0,1.0
2020-04-28,32.13,32.99,32.02,32.68,210816,28.775602744365,29.545818068366,28.67708683083,29.2681823120401,235391.006060731,0.0,1.0
2020-04-29,33.3,33.63,32.88,33.06,222058,29.823453824692,30.1190015652971,29.447302154831,29.6085100133429,247943.495862903,0.0,1.0
2020-04-30,32.33,32.87,32.19,32.7,220191,28.9547225871559,29.4383461626915,28.8293386972023,29.2860942963192,245858.858035056,0.0,1.0
2020-05-01,31.27,31.59,31.02,31.49,458964,28.0053874203639,28.2919791688294,27.7814876168753,28.202419247434,512465.836111383,0.0,1.0
2020-05-04,30.95,31.04,30.4,30.89,168094,27.7187956718984,27.7993996011543,27.2262161042233,27.6650597190611,187688.865042371,0.0,1.0
2020-05-05,30.9,31.67,30.89,31.49,292154,27.6740157112007,28.3636271059458,27.6650597190611,28.202419247434,326210.648075415,0.0,1.0
2020-05-06,30.2,31.17,30.2,31.12,134924,27.0470962614324,27.9158274989685,27.0470962614324,27.8710475382707,150652.209043612,0.0,1.0
2020-05-07,30.95,31.45,30.57,30.57,134297,27.7187956718984,28.1665952788758,27.3784679705956,27.3784679705956,149952.119103569,0.0,1.0
2020-05-08,31.7,31.73,31.29,31.54,152373,28.3904950823645,28.4173630587831,28.023299404643,28.2471992081317,170135.254280945,0.0,1.0
2020-05-11,31.05,31.44,30.88,31.31,195892,27.8083555932939,28.1576392867362,27.6561037269216,28.0412113889221,218727.302288482,0.0,1.0
2020-05-12,30.12,31.27,30.12,31.14,246356,26.975448324316,28.0053874203639,26.975448324316,27.8889595225498,275073.9350386,0.0,1.0
2020-05-13,29.11,30.0,28.89,30.0,296791,26.0708931182217,26.8679764186414,25.8738612911517,26.8679764186414,331388.187233277,0.0,1.0
2020-05-14,29.84,29.87,28.25,28.55,146318,26.7246805444087,26.7515485208273,25.3006777942207,25.5693575584071,163374.417619128,0.0,1.0
2020-05-15,29.67,29.89,29.5,29.58,82899,26.5724286780364,26.7694605051064,26.4201768116641,26.4918247487805,92562.6091540894,0.0,1.0
2020-05-18,31.36,31.59,30.72,30.8,174466,28.0859913496199,28.2919791688294,27.5128078526888,27.5844557898052,194803.65467228,0.0,1.0
2020-05-19,30.6,31.36,30.6,31.33,137774,27.4053359470143,28.0859913496199,27.4053359470143,28.0591233732012,153834.436043806,0.0,1.0
2020-05-20,31.35,31.52,31.08,31.08,109246,28.0770353574803,28.2292872238526,27.8352235697125,27.8352235697125,121980.902057295,0.0,1.0
2020-05-21,31.31,31.57,31.12,31.31,102740,28.0412113889221,28.2740671845503,27.8710475382707,28.0412113889221,114716.491929832,0.0,1.0
2020-05-22,31.19,31.3,30.88,31.3,90325,27.9337394832476,28.0322553967826,27.6561037269216,28.0322553967826,100854.264488632,0.0,1.0
2020-05-26,32.8,33.15,32.22,32.22,354024,29.3756542177146,29.6891139425988,28.8562066736209,28.8562066736209,395292.888251576,0.0,1.0
2020-05-27,34.27,34.3,33.48,34.2,400475,30.6921850622281,30.7190530386467,29.9846616832038,30.6294931172512,447158.722071243,0.0,1.0
2020-05-28,33.71,34.75,33.59,34.75,360570,30.1906495024134,31.1220726849263,30.0831775967389,31.1220726849263,402601.961214129,0.0,1.0
2020-05-29,33.23,33.54,32.91,33.32,311562,29.7607618797152,30.0383976360411,29.4741701312497,29.8413658089711,347881.055661303,0.0,1.0
2020-06-01,33.61,33.8,33.14,33.22,304019,30.101089581018,30.2712534316694,29.6801579504593,29.7518058875756,339458.761534121,0.0,1.0
2020-06-02,33.9,34.13,33.67,34.0,242926,30.3608133530648,30.5668011722744,30.1548255338552,30.4503732744603,271244.096929593,0.0,1.0
2020-06-03,35.24,35.37,34.62,34.62,280936,31.5609162997642,31.6773441975783,31.0056447871122,31.0056447871122,313684.955974297,0.0,1.0
2020-06-04,35.93,35.96,34.84,35.21,261404,32.1788797573929,32.2057477338115,31.2026766141823,31.5340483233455,291876.093599628,0.0,1.0
2020-06-05,37.34,38.2,37.23,38.04,516645,33.441674649069,34.2118899730701,33.343158735534,34.0685940988374,576870.760882696,0.0,1.0
2020-06-08,38.15,38.15,37.61,38.14,408371,34.1671100123724,34.1671100123724,33.6834864368368,34.1581540202328,455975.165718098,0.0,1.0
2020-06-09,37.34,37.66,36.96,37.29,349660,33.441674649069,33.7282663975346,33.1013469477663,33.3968946883713,390420.172943208,0.0,1.0
2020-06-10,35.84,37.19,35.84,37.19,370542,32.098275828137,33.3073347669758,32.098275828137,33.3073347669758,413736.406002178,0.0,1.0
2020-06-11,32.96,34.61,32.9,34.05,465216,29.5189500919474,30.9966887949727,29.4652141391101,30.495153235158,519446.637236021,0.0,1.0
2020-06-12,33.96,34.45,33.08,34.31,205305,30.4145493059021,30.8533929207399,29.626421997622,30.7280090307863,229237.583956144,0.0,1.0
2020-06-15,34.4,34.52,32.68,32.72,193629,30.8086129600422,30.9160848657168,29.2681823120401,29.3040062805983,216200.50239324,0.0,1.0
2020-06-16,35.03,35.83,34.31,35.83,340853,31.3728404648337,32.0893198359974,30.7280090307863,32.0893198359974,380586.533227166,0.0,1.0
2020-06-17,34.44,35.16,34.41,35.16,98839,30.8444369286004,31.4892683626478,30.8175689521817,31.4892683626478,110360.748937635,0.0,1.0
2020-06-18,34.45,34.75,34.11,34.11,62128,30.8533929207399,31.1220726849263,30.5488891879953,30.5488891879953,69370.3154624938,0.0,1.0
2020-06-19,33.96,34.87,33.57,34.87,195544,30.6160591290419,31.4364541174821,30.2644612768533,31.4364541174821,216901.666279471,0.225,1.0
2020-06-22,33.82,34.03,33.47,33.86,176492,30.4898445154357,30.679166435845,30.1743079814203,30.5259058336089,195768.772680299,0.0,1.0
2020-06-23,33.9,34.51,33.9,34.28,248636,30.5619671517821,31.1119022539233,30.5619671517821,30.9045496744275,275792.469710462,0.0,1.0
2020-06-24,32.7,33.62,32.56,33.53,252844,29.4801276065863,30.3095379245698,29.3539129929801,30.2283999586801,280460.075015171,0.0,1.0
2020-06-25,33.59,33.62,32.5,32.58,200159,30.2824919359399,30.3095379245698,29.2998210157203,29.3719436520667,222020.724853908,0.0,1.0
2020-06-26,32.15,33.07,32.01,33.04,171622,28.9842844817049,29.8136947996884,28.8580698680987,29.7866488110585,190366.862548661,0.0,1.0
2020-06-29,32.57,32.77,32.2105,32.38,182491,29.3629283225234,29.5432349133894,29.0388272254418,29.1916370612008,202422.994216171,0.0,1.0
2020-06-30,33.13,33.26,32.37,32.46,280773,29.8677867769481,29.984986061011,29.1826217316575,29.2637596975471,311439.530470308,0.0,1.0
2020-07-01,32.69,33.31,32.62,33.2,147523,29.471112277043,30.0300627087275,29.4080049702399,29.9308940837512,163635.7265605,0.0,1.0
2020-07-02,32.71,33.55,32.63,33.44,157510,29.4891429361296,30.2464306177667,29.4170202997832,30.1472619927904,174713.524606633,0.0,1.0
2020-07-06,33.29,33.66,33.1,33.37,549620,30.0120320496409,30.345599242743,29.8407407883183,30.0841546859873,609650.481837964,0.0,1.0
2020-07-07,32.5,33.0,32.44,33.0,132894,29.2998210157203,29.7505874928853,29.2457290384605,29.7505874928853,147408.92095152,0.0,1.0
2020-07-08,32.87,32.99,32.42,32.56,147062,29.6333882088224,29.741572163342,29.2276983793739,29.3539129929801,163124.375313953,0.0,1.0
2020-07-09,32.1,32.9,31.86,32.85,253820,28.9392078339884,29.6604341974523,28.7228399249492,29.6153575497358,281542.675485084,0.0,1.0
2020-07-10,33.25,33.25,32.12,32.12,140100,29.9759707314677,29.9759707314677,28.957238493075,28.957238493075,155401.973191476,0.0,1.0
2020-07-13,33.3,33.86,33.16,33.56,216446,30.0210473791842,30.5259058336089,29.894832765578,30.25544594731,240086.62019559,0.0,1.0
2020-07-14,33.54,33.54,32.9,33.17,145261,30.2374152882234,30.2374152882234,29.6604341974523,29.9038480951213,161126.66686486,0.0,1.0
2020-07-15,34.31,34.42,33.89,34.24,192367,30.9315956630574,31.0307642880337,30.5529518222388,30.8684883562543,213377.668643287,0.0,1.0
2020-07-16,34.33,34.65,33.95,34.04,114932,30.949626322144,31.2381168675295,30.6070437994986,30.6881817653883,127485.079106657,0.0,1.0
2020-07-17,34.0,34.39,34.0,34.39,125350,30.6521204472151,31.0037182994038,30.6521204472151,31.0037182994038,139040.951745549,0.0,1.0
2020-07-20,33.8,33.99,33.73,33.88,94187,30.4718138563491,30.6431051176718,30.4087065495461,30.5439364926955,104474.273012031,0.0,1.0
2020-07-21,34.53,34.69,34.0,34.0,265953,31.1299329130099,31.2741781857027,30.6521204472151,30.6521204472151,295000.863498876,0.0,1.0
2020-07-22,34.54,34.58,34.28,34.38,91998,31.1389482425532,31.1750095607264,30.9045496744275,30.9947029698605,102046.186507276,0.0,1.0
2020-07-23,34.6,34.81,34.42,34.47,111897,31.193040219813,31.3823621402223,31.0307642880337,31.0758409357502,124118.590965072,0.0,1.0
2020-07-24,34.45,34.76,34.37,34.62,102565,31.0578102766636,31.3372854925058,30.9856876403172,31.2110708788996,113767.333193317,0.0,1.0
2020-07-27,34.13,34.37,33.87,34.37,117048,30.769319731278,30.9856876403172,30.5349211631522,30.9856876403172,129832.192420527,0.0,1.0
2020-07-28,34.01,34.2,33.9505,33.99,388240,30.6611357767584,30.8324270380811,30.6074945659758,30.6431051176718,430644.268892637,0.0,1.0
2020-07-29,34.72,34.75,34.0,34.0,104107,31.3012241743326,31.3282701629625,30.6521204472151,30.6521204472151,115477.753198037,0.0,1.0
2020-07-30,34.17,34.19,33.6984,34.15,124097,30.8053810494512,30.8234117085378,30.3802181081892,30.7873503903646,137651.09683899,0.0,1.0
2020-07-31,34.08,34.11,33.6301,34.09,162493,30.7242430835615,30.7512890721914,30.3186434074085,30.7332584131048,180240.776800874,0.0,1.0
2020-08-03,34.17,34.43,34.0,34.29,143728,30.8053810494512,31.039779617577,30.6521204472151,30.9135650039708,159426.229856277,0.0,1.0
2020-08-04,34.0,34.1033,33.8893,34.04,178203,30.6521204472151,30.7452488013974,30.5523207491708,30.6881817653883,197666.651168026,0.0,1.0
2020-08-05,34.59,34.63,34.16,34.16,130906,31.1840248902697,31.2200862084429,30.7963657199079,30.7963657199079,145203.788027147,0.0,1.0
2020-08-06,34.51,34.72,34.34,34.5,106309,31.1119022539233,31.3012241743326,30.9586416516873,31.10288692438,117920.2595861,0.0,1.0
2020-08-07,35.29,35.315,34.31,34.33,119149,31.8150979583006,31.8376362821589,30.9315956630574,30.949626322144,132162.667407503,0.0,1.0
2020-08-10,35.55,35.73,35.4,35.41,138221,32.0494965264264,32.2117724582058,31.9142665832769,31.9232819128202,153317.745442533,0.0,1.0
2020-08-11,35.97,36.5599,35.8931,36.15,292102,32.4281403672449,32.9599546570041,32.358812483057,32.5904162990243,324005.904162572,0.0,1.0
2020-08-12,35.8893,36.62,35.6057,36.62,146596,32.3553866578305,33.0141367875593,32.0997119119826,33.0141367875593,162607.477958441,0.0,1.0
2020-08-13,35.64,35.86,35.4481,35.64,106588,32.1306344923161,32.3289717422686,31.9576303183802,32.1306344923161,118229.732466331,0.0,1.0
2020-08-14,35.74,35.95,35.361,35.47,89238,32.2207877877491,32.4101097081583,31.8791067980581,31.97737389008,98984.73435875,0.0,1.0
2020-08-17,35.27,35.69,35.21,35.68,119357,31.797067299214,32.1757111400326,31.7429753219542,32.1666958104893,132393.385540435,0.0,1.0
2020-08-18,34.94,35.3,34.91,35.23,315655,31.4995614242852,31.8241132878439,31.4725154356553,31.7610059810408,350131.405051786,0.0,1.0
2020-08-19,34.93,35.37,34.88,35.03,107462,31.4905460947419,31.887220594647,31.4454694470254,31.5806993901749,119199.192313364,0.0,1.0
2020-08-20,34.61,34.77,34.5,34.57,120699,31.2020555493563,31.3463008220491,31.10288692438,31.1659942311831,133881.961186566,0.0,1.0
2020-08-21,34.46,34.77,34.35,34.51,101665,31.0668256062069,31.3463008220491,30.9676569812306,31.1119022539233,112769.033579667,0.0,1.0
2020-08-24,35.29,35.29,34.5823,34.59,160410,31.8150979583006,31.8150979583006,31.1770830865214,31.1840248902697,177930.267806171,0.0,1.0
2020-08-25,35.38,35.73,35.17,35.64,116158,31.8962359241903,32.2117724582058,31.7069140037811,32.1306344923161,128844.985024807,0.0,1.0
2020-08-26,35.14,35.42,35.1,35.42,102828,31.6798680151512,31.9322972423635,31.643806696978,31.9322972423635,114059.058524861,0.0,1.0
2020-08-27,35.72,35.9,35.11,35.11,110821,32.2027571286625,32.3650330604418,31.6528220265213,31.6528220265213,122925.068315864,0.0,1.0
2020-08-28,35.89,36.03,35.58,36.03,83158,32.3560177308986,32.4822323445047,32.0765425150563,32.4822323445047,92240.6658576495,0.0,1.0
2020-08-31,35.41,35.84,35.41,35.84,186128,31.9232819128202,32.3109410831821,31.9232819128202,32.3109410831821,206457.233877109,0.0,1.0
2020-09-01,35.53,35.6499,35.11,35.28,253393,32.0314658673398,32.139559668564,31.6528220265213,31.8060826287573,281069.037779497,0.0,1.0
2020-09-02,35.99,36.12,35.4315,35.52,338842,32.4461710263315,32.5633703103944,31.9426648713383,32.0224505377965,375850.930764782,0.0,1.0
2020-09-03,35.49,36.73,35.33,36.19,137280,31.9954045491666,33.1133054125356,31.8511592764738,32.6264776171975,152273.967735373,0.0,1.0
2020-09-04,35.79,36.28,35.2117,36.08,192199,32.2658644354656,32.7076155830872,31.7445079279766,32.5273089922212,213191.319382072,0.0,1.0
2020-09-08,34.77,35.47,34.66,35.47,164739,31.3463008220491,31.97737389008,31.2471321970728,31.97737389008,182732.088947826,0.0,1.0
2020-09-09,35.1,35.3091,34.89,35.13,107889,31.643806696978,31.8323172377283,31.4544847765687,31.6708526856079,119672.830018951,0.0,1.0
2020-09-10,34.6,35.4152,34.53,35.18,109175,31.193040219813,31.9279698841827,31.1299329130099,31.7159293333244,121099.289244678,0.0,1.0
2020-09-11,34.8,34.9042,34.5182,34.67,76661,31.373346810679,31.4672865445202,31.1192948241489,31.2561475266161,85034.0518688915,0.0,1.0
2020-09-14,35.31,35.5648,35.0289,35.09,73869,31.8331286173872,32.0628392141505,31.5797077039251,31.6347913674347,81937.1046229915,0.0,1.0
2020-09-15,34.84,35.42,34.8025,35.42,77576,31.4094081288522,31.9322972423635,31.3756006430648,31.9322972423635,86048.9898094354,0.0,1.0
2020-09-16,35.22,35.5734,34.83,34.91,329079,31.7519906514975,32.0705923975577,31.4003927993089,31.4725154356553,365021.598400268,0.0,1.0
2020-09-17,34.88,35.005,34.62,34.8,75938,31.4454694470254,31.5581610663166,31.2110708788996,31.373346810679,84232.0845125929,0.0,1.0
2020-09-18,34.54,34.8858,34.47,34.74,65809,31.3372854925058,31.6510212575119,31.2737762283345,31.5187405329951,72534.7720543182,0.22,1.0
2020-09-21,33.63,33.96,33.1211,33.79,190337,30.5116650582794,30.8110658750868,30.0499527077543,30.6568290906709,209789.708223841,0.0,1.0
2020-09-22,33.33,33.88,33.07,33.58,108444,30.2394824975454,30.7384838588911,30.0035909449093,30.4663012981571,119527.128822174,0.0,1.0
2020-09-23,32.58,33.65,32.58,33.37,131397,29.5590260957105,30.5298105623283,29.5590260957105,30.2757735056433,144825.957598827,0.0,1.0
2020-09-24,32.66,33.14,32.25,32.61,150306,29.6316081119062,30.0671002090806,29.2596252789031,29.5862443517839,165667.483906401,0.0,1.0
2020-09-25,33.04,33.102,32.42,32.47,156048,29.9763726888359,30.0326237513876,29.413862063319,29.4592258234413,171996.324355821,0.0,1.0
2020-09-28,33.82,34.06,33.44,33.44,80176,30.6840473467443,30.9017933953314,30.3392827698145,30.3392827698145,88370.0995946907,0.0,1.0
2020-09-29,33.5,33.84,33.2401,33.84,84397,30.3937192819613,30.7021928507932,30.1579184568455,30.7021928507932,93022.491711898,0.0,1.0
2020-09-30,33.82,34.16,33.54,33.54,94215,30.6840473467443,30.9925209155761,30.4300102900592,30.4300102900592,103843.905075257,0.0,1.0
2020-10-01,33.98,34.25,33.725,33.96,67594,30.8292113791357,31.0741756837963,30.5978562025118,30.8110658750868,74502.2015566196,0.0,1.0
2020-10-02,34.32,34.5273,33.43,33.43,103671,31.1376849479676,31.3257630974347,30.3302100177901,30.3302100177901,114266.321531146,0.0,1.0
2020-10-05,34.98,35.0325,34.626,34.64,94867,31.7364865815823,31.7841185297108,31.4153111599162,31.4280130127505,104562.540389263,0.0,1.0
2020-10-06,34.68,35.59,34.5701,35.25,82396,31.4643040208483,32.2899244550747,31.3645944760994,31.9814508862429,90816.986706797,0.0,1.0
2020-10-07,35.27,35.42,34.981,35.0,74050,31.9995963902918,32.1356876706588,31.7373938567848,31.7546320856313,81618.0138069605,0.0,1.0
2020-10-08,35.78,35.8354,35.4107,35.5,78222,32.4623067435396,32.5125697897551,32.1272500112761,32.2082696868545,86216.3980554768,0.0,1.0
2020-10-09,35.79,36.0,35.6,35.96,81579,32.4713794955641,32.6619072880779,32.2989972070992,32.62561627998,89916.4881614857,0.0,1.0
2020-10-12,36.17,36.2957,35.78,35.78,132323,32.8161440724938,32.9301885654413,32.4623067435396,32.4623067435396,145846.59609694,0.0,1.0
2020-10-13,35.54,36.18,35.455,36.12,82943,32.2445606949524,32.8252168245182,32.1674423027445,32.7707803123714,91419.8908736087,0.0,1.0
2020-10-14,35.2,35.6899,35.2,35.57,87886,31.9360871261206,32.3805612477992,31.9360871261206,32.2717789510258,96868.072402951,0.0,1.0
2020-10-15,35.4896,35.52,34.84,34.84,88418,32.1988340247491,32.2264151909035,31.6094680532398,31.6094680532398,97454.443548735,0.0,1.0
2020-10-16,35.56,35.76,35.37,35.62,71802,32.2627061990014,32.4441612394907,32.0903239105365,32.3171427111481,79140.2650556025,0.0,1.0
2020-10-19,34.99,35.73,34.97,35.61,64344,31.7455593336068,32.4169429834173,31.7274138295579,32.3080699591237,70920.0470006085,0.0,1.0
2020-10-20,35.3,35.7289,35.27,35.27,135938,32.0268146463652,32.4159449806946,31.9995963902918,31.9995963902918,149831.054164627,0.0,1.0
2020-10-21,35.23,35.47,35.2,35.26,67924,31.963305382194,32.1810514307812,31.9360871261206,31.9905236382674,74865.9280192299,0.0,1.0
2020-10-22,35.88,35.9487,35.2,35.21,69842,32.5530342637843,32.6153640701923,31.9360871261206,31.945159878145,76979.9503079774,0.0,1.0
2020-10-23,36.0399,36.2301,35.785,36.03,78279,32.6981075686555,32.8706713121608,32.4668431195518,32.6891255441513,86279.2235353822,0.0,1.0
2020-10-26,35.29,35.57,34.91,35.55,108675,32.0177418943408,32.2717789510258,31.672977317411,32.2536334469769,119781.737346002,0.0,1.0
2020-10-27,34.54,35.24,34.54,35.24,80635,31.3372854925058,31.9723781342184,31.3372854925058,31.9723781342184,88876.0100381399,0.0,1.0
2020-10-28,33.76,34.107,33.5559,33.92,123228,30.6296108345975,30.9444353298464,30.4444359657781,30.7747748669889,135822.074347118,0.0,1.0
2020-10-29,34.03,34.205,33.25,33.69,96540,30.874575139258,31.0333482996862,30.1669004813497,30.5661015704262,106406.523334557,0.0,1.0
2020-10-30,34.14,34.1656,33.59,33.8,274847,30.9743754115272,30.9976016567098,30.4753740501815,30.6659018426953,302936.748694148,0.0,1.0
2020-11-02,34.76,34.9,34.35,34.61,100021,31.5368860370441,31.6639045653866,31.164903204041,31.4007947566771,110243.286414395,0.0,1.0
2020-11-03,35.58,35.83,35.35,35.35,90885,32.2808517030503,32.5076705036619,32.0721784064876,32.0721784064876,100173.574407098,0.0,1.0
2020-11-04,35.1,35.6569,34.61,35.01,132109,31.8453596058759,32.3506211661184,31.4007947566771,31.7637048376557,145610.724996945,0.0,1.0
2020-11-05,35.93,36.185,35.39,35.39,90952,32.5983980239066,32.8297532005305,32.1084694145854,32.1084694145854,100247.421901022,0.0,1.0
2020-11-06,35.64,36.125,35.511,36.12,118361,32.3352882151971,32.7753166883837,32.2182497140815,32.7707803123714,130457.660124316,0.0,1.0
2020-11-09,38.46,39.1524,37.9,38.02,393004,34.8938042860965,35.5220016362705,34.3857301727264,34.49460319702,433169.559732487,0.0,1.0
2020-11-10,38.89,38.97,38.2618,38.59,153535,35.2839326231486,35.3565146393443,34.7139823409716,35.0117500624146,169226.492232973,0.0,1.0
2020-11-11,38.59,39.08,38.34,39.08,160827,35.0117500624146,35.4563149116134,34.7849312618029,35.4563149116134,177263.74485526,0.0,1.0
2020-11-12,37.94,38.19,37.57,38.18,107459,34.4220211808243,34.6488399814359,34.086329355919,34.6397672294115,118441.460441353,0.0,1.0
2020-11-13,38.6,38.74,38.21,38.21,119454,35.020822814439,35.1478413427816,34.6669854854849,34.6669854854849,131662.366256538,0.0,1.0
2020-11-16,39.52,39.57,39.15,39.53,196492,35.8555160006899,35.9008797608122,35.5198241757847,35.8645887527144,216573.757852225,0.0,1.0
2020-11-17,39.47,39.5317,38.8022,39.1,126414,35.8101522405676,35.8661311205585,35.2042738603737,35.4744604156623,139333.688013411,0.0,1.0
2020-11-18,39.12,39.9289,39.12,39.64,139738,35.4926059197113,36.2265008309703,35.4926059197113,35.9643890249835,154019.419491655,0.0,1.0
2020-11-19,39.21,39.2185,38.6,38.95,108073,35.5742606879315,35.5819725271523,35.020822814439,35.3383691352954,119118.212102088,0.0,1.0
2020-11-20,38.9,39.07,38.7802,39.07,56675,35.293005375173,35.4472421595889,35.1843138059199,35.4472421595889,62467.2644498242,0.0,1.0
2020-11-23,39.56,39.69,39.2585,39.31,231023,35.8918070087878,36.0097527851058,35.6182635352501,35.6649882081761,254633.874459492,0.0,1.0
2020-11-24,40.93,40.9667,40.16,40.18,268260,37.1347740361396,37.1680710360694,36.4361721302557,36.4543176343047,295676.548060165,0.0,1.0
2020-11-25,40.75,40.89,40.3,40.89,103725,36.9714644996992,37.0984830280418,36.5631906585983,37.0984830280418,114325.840406846,0.0,1.0
2020-11-27,40.58,40.77,40.47,40.77,62971,36.8172277152833,36.9896100037482,36.7174274430142,36.9896100037482,69406.7244758691,0.0,1.0
2020-11-30,39.74,40.4,39.65,40.31,113925,36.0551165452282,36.6539181788429,35.973461777008,36.5722634106227,125568.294705712,0.0,1.0
2020-12-01,40.37,40.6499,40.34,40.46,158146,36.6266999227695,36.8806462519343,36.5994816666961,36.7083546909897,174308.742896902,0.0,1.0
2020-12-02,40.79,40.87,40.33,40.33,63293,37.0077555077971,37.0803375239928,36.5904089146717,36.5904089146717,69761.6333272646,0.0,1.0
2020-12-03,40.85,41.07,40.6357,40.88,109647,37.0621920199439,37.2617925644822,36.8677629440596,37.0894102760173,120853.077108599,0.0,1.0
2020-12-04,41.42,41.42,41.1,41.1,112599,37.5793388853385,37.5793388853385,37.2890108205556,37.2890108205556,124106.775646859,0.0,1.0
2020-12-07,41.13,41.26,40.9648,41.25,93605,37.316229076629,37.434174852947,37.1663472131848,37.4251021009225,103171.562220129,0.0,1.0
2020-12-08,41.19,41.27,40.72,40.77,108794,37.3706655887757,37.4432476049715,36.9442462436258,36.9896100037482,119912.899312822,0.0,1.0
2020-12-09,41.11,41.43,40.9798,41.39,69979,37.29808357258,37.5884116373629,37.1799563412215,37.5521206292651,77130.9519000309,0.0,1.0
2020-12-10,41.24,41.25,40.75,40.87,66644,37.4160293488981,37.4251021009225,36.9714644996992,37.0803375239928,73455.1102248625,0.0,1.0
2020-12-11,40.86,40.965,40.58,40.82,59998,37.0712647719684,37.1665286682253,36.8172277152833,37.0349737638705,66129.8797081703,0.0,1.0
2020-12-14,40.49,41.41,40.4666,41.41,137980,36.7355729470631,37.570266133314,36.7143427073259,37.570266133314,152081.749427203,0.0,1.0
2020-12-15,41.23,41.29,40.5975,40.76,134233,37.4069565968736,37.4613931090204,36.8331050313261,36.9805372517237,147951.800774473,0.0,1.0
2020-12-16,41.26,41.3668,41.1118,41.36,84603,37.434174852947,37.5310718445683,37.2997166679444,37.5249023731917,93249.5452006789,0.0,1.0
2020-12-17,41.42,41.46,41.2,41.46,150915,37.5793388853385,37.6156298934363,37.3797383408002,37.6156298934363,166338.724560127,0.0,1.0
2020-12-18,40.87,41.32,40.6,41.31,85062,37.2790307933286,37.6894923508769,37.0327538587997,37.6803709829314,93255.7490368593,0.219,1.0
2020-12-21,41.18,41.359,40.57,41.09,139664,37.5617931996397,37.7250656858644,37.0053897549631,37.47970088813,153117.384184288,0.0,1.0
2020-12-22,40.82,41.26,40.82,41.26,122992,37.2334239536011,37.6347641432038,37.2334239536011,37.6347641432038,134839.424014735,0.0,1.0
2020-12-23,41.5,41.74,41.13,41.13,237254,37.8536769738962,38.0725898045886,37.5161863599121,37.5161863599121,260107.915191166,0.0,1.0
2020-12-24,41.58,41.65,41.24,41.65,48178,37.9266479174604,37.990497493079,37.6165214073128,37.990497493079,52818.8318767228,0.0,1.0
2020-12-28,41.7468,42.06,41.6114,41.92,139958,38.0787923347916,38.3644735788452,37.9552890128093,38.2367744276079,153439.704259255,0.0,1.0
2020-12-29,41.5,41.96,41.4755,41.96,89932,37.8536769738962,38.27325989939,37.8313296224297,38.27325989939,98594.8604827399,0.0,1.0
2020-12-30,41.71,41.85,41.645,41.65,198233,38.0452257007521,38.1729248519893,37.9859368091062,37.990497493079,217328.147690199,0.0,1.0
2020-12-31,42.22,42.2499,41.54,41.75,330739,38.5104154659735,38.5376883561306,37.8901624456783,38.0817111725342,362598.024743149,0.0,1.0
2021-01-04,41.62,42.35,41.28,42.35,136132,37.9631333892424,38.6289932492652,37.6530068790949,38.6289932492652,149245.157977542,0.0,1.0
2021-01-05,41.8401,42.03,41.47,41.55,103346,38.1638946977233,38.3371094750086,37.8263128700597,37.8992838136238,113300.987984802,0.0,1.0
2021-01-06,43.77,44.11,42.5,42.5,320068,39.9242274975286,40.2343540076762,38.7658137684479,38.7658137684479,350899.121613993,0.0,1.0
2021-01-07,44.36,44.7671,44.351,44.45,245888,40.4623882063141,40.8337190953761,40.4541789751632,40.5444805178238,269573.600658052,0.0,1.0
2021-01-08,44.27,44.55,43.71,44.55,169834,40.3802958948045,40.635694197279,39.8694992898555,40.635694197279,186193.563305894,0.0,1.0
2021-01-11,44.44,44.51,43.6201,43.98,184205,40.5353591498783,40.5992087254969,39.7874981920253,40.1157762243845,201948.875541777,0.0,1.0
2021-01-12,44.96,45.1015,44.5945,44.72,330989,41.0096702830452,41.1387376394742,40.6762842846365,40.7907574523528,362872.106439549,0.0,1.0
2021-01-13,44.85,45.0,44.5601,44.87,275187,40.9093352356445,41.0461557548272,40.6449067789039,40.9275779715355,301694.879149399,0.0,1.0
2021-01-14,45.12,45.3,44.82,44.99,220040,41.1556121701734,41.3197967931927,40.8819711318079,41.0370343868817,241235.745903817,0.0,1.0
2021-01-15,44.38,44.69,44.0492,44.56,252833,40.4806309422052,40.7633933485162,40.1788960905675,40.6448155652245,277187.590184056,0.0,1.0
2021-01-19,44.56,44.69,44.25,44.66,326770,40.6448155652245,40.7633933485162,40.3620531589134,40.7360292446796,358246.703731096,0.0,1.0
2021-01-20,44.42,44.5799,44.23,44.57,540237,40.5171164139872,40.6629670874361,40.3438104230224,40.65393693317,592276.293673153,0.0,1.0
2021-01-21,43.93,44.48,43.93,44.36,261073,40.0701693846569,40.5718446216603,40.0701693846569,40.4623882063141,286221.322897415,0.0,1.0
2021-01-22,43.63,43.79,43.36,43.51,141634,39.7965283462914,39.9424702334197,39.5502514117624,39.6870719309452,155277.147951923,0.0,1.0
2021-01-25,43.31,43.3669,42.81,43.3,164219,39.5046445720348,39.5565451556448,39.048576174759,39.4955232040893,180037.68840474,0.0,1.0
2021-01-26,42.99,43.5375,42.95,43.46,135656,39.2127607977783,39.7121556927953,39.1762753259962,39.6414650912176,148723.306427596,0.0,1.0
2021-01-27,41.69,42.41,41.62,42.39,210136,38.026982964861,38.6837214569383,37.9631333892424,38.6654787210473,230377.725419217,0.0,1.0
2021-01-28,42.5,42.8787,42.08,42.08,129015,38.7658137684479,39.1112399725447,38.3827163147362,38.3827163147362,141442.600244415,0.0,1.0
2021-01-29,41.59,42.46,41.4205,42.35,161822,37.9357692854059,38.7293282966659,37.7811620987294,38.6289932492652,177409.793099652,0.0,1.0
2021-02-01,42.17,42.2591,41.72,41.93,87020,38.4648086262459,38.5460800146404,38.0543470686976,38.2458957955535,95402.3568830674,0.0,1.0
2021-02-02,43.21,43.3979,42.68,42.71,164373,39.4134308925797,39.5848213962759,38.9299983914673,38.9573624953038,180206.522729722,0.0,1.0
2021-02-03,43.38,43.39,43.0628,43.18,3341097,39.5684941476535,39.577615515599,39.2791643564217,39.3860667887431,3662934.13439377,0.0,1.0
2021-02-04,44.4,44.4,43.55,43.55,395588,40.4988736780962,40.4988736780962,39.7235574027272,39.7235574027272,433693.720462639,0.0,1.0
2021-02-05,44.49,44.78,44.31,44.74,513122,40.5809659896059,40.8454856600259,40.4167813665866,40.8090001882438,562549.392881559,0.0,1.0
2021-02-08,45.02,45.02,44.64,44.64,164105,41.0643984907183,41.0643984907183,40.7177865087886,40.7177865087886,179912.707151181,0.0,1.0
2021-02-09,45.17,45.25,44.8101,44.96,142214,41.201219009901,41.2741899534652,40.8729409775419,41.0096702830452,155913.017487573,0.0,1.0
2021-02-10,45.13,45.43,44.98,45.43,81476,41.164733538119,41.4383745764845,41.0279130189362,41.4383745764845,89324.321183691,0.0,1.0
2021-02-11,45.09,45.37,44.72,45.25,143468,41.1282480663369,41.3836463688114,40.7907574523528,41.2741899534652,157287.811276717,0.0,1.0
2021-02-12,45.44,45.48,44.86,44.96,151084,41.44749594443,41.4839814162121,40.91845660359,41.0096702830452,165637.43607586,0.0,1.0
2021-02-16,46.12,46.31,45.71,45.82,256184,42.0677489647252,42.24105495569,41.693772878959,41.7941079263596,280861.381242608,0.0,1.0
2021-02-17,46.26,46.32,45.85,46.0,122017,42.1954481159624,42.2501763236355,41.8214720301962,41.958292549379,133770.505398773,0.0,1.0
2021-02-18,46.0,46.199,45.65,46.01,121969,41.958292549379,42.1398077714947,41.6390446712859,41.9674139173245,133717.881713064,0.0,1.0
2021-02-19,46.57,46.719,46.24,46.24,109233,42.4782105222734,42.6141189046616,42.1772053800714,42.1772053800714,119755.06377164,0.0,1.0
2021-02-22,47.05,47.18,46.44,46.44,169724,42.9160361836582,43.03461396695,42.3596327389817,42.3596327389817,186072.967359478,0.0,1.0
2021-02-23,47.27,47.35,46.8,47.32,327789,43.1167062784596,43.1896772220238,42.6880019850203,43.1623131181872,359363.860725624,0.0,1.0
2021-02-24,48.24,48.32,47.4308,47.47,355884,44.0014789691748,44.0744499127389,43.2633778750235,43.29913363737,390165.161767106,0.0,1.0
2021-02-25,47.28,48.57,47.18,48.57,376205,43.1258276464051,44.3024841113769,43.03461396695,44.3024841113769,412443.61837732,0.0,1.0
2021-02-26,46.48,47.39,46.2648,47.23,1171773,42.3961182107638,43.2261626938058,42.1998263725762,43.0802208066776,1284646.12654496,0.0,1.0
2021-03-01,47.85,48.15,47.31,47.31,1828306,43.6457456192996,43.9193866576651,43.1531917502417,43.1531917502417,2004420.84007646,0.0,1.0
2021-03-02,47.71,48.028,47.615,47.82,172252,43.5180464680624,43.8081059687298,43.43139347258,43.6183815154631,188844.481473479,0.0,1.0
2021-03-03,48.04,48.75,47.78,47.88,406792,43.8190516102645,44.4666687343962,43.581896043681,43.6731097231362,445976.965768521,0.0,1.0
2021-03-04,47.45,48.34,46.81,48.03,328993,43.2808909014789,44.09269264863,42.6971233529658,43.8099302423189,360683.838175489,0.0,1.0
2021-03-05,48.38,48.48,46.9581,48.27,253420,44.129178120412,44.2203917998672,42.8322108122389,44.0288430730114,277831.134007205,0.0,1.0
2021-03-08,49.08,49.6399,48.5751,48.79,409579,44.7676738765982,45.2783792678677,44.3071360090291,44.5031542061782,449032.428519994,0.0,1.0
2021-03-09,48.69,49.31,48.205,49.01,343390,44.4119405267231,44.9774653393451,43.9695541813655,44.7038243009796,376467.654907797,0.0,1.0
2021-03-10,49.62,49.75,48.98,48.98,253562,45.2602277456562,45.3788055289479,44.6764601971431,44.6764601971431,277986.81241076,0.0,1.0
2021-03-11,49.64,49.929,49.1777,49.71,284542,45.2784704815472,45.5420780151726,44.8567896414259,45.3423200571658,311951.016228703,0.0,1.0
2021-03-12,50.21,50.35,50.0,50.16,371981,45.7983884544417,45.9260876056789,45.6068397275858,45.7527816147141,407812.734034938,0.0,1.0
2021-03-15,50.02,50.48,49.5,50.48,324183,45.6250824634769,46.0446653889706,45.15077133031,46.0446653889706,355410.506336743,0.0,1.0
2021-03-16,49.47,49.84,49.08,49.84,186259,45.1234072264734,45.4608978404575,44.7676738765982,45.4608978404575,204200.730759403,0.0,1.0
2021-03-17,49.82,50.02,49.2503,49.75,177792,45.4426551045665,45.6250824634769,44.9230107727104,45.3788055289479,194918.131865713,0.0,1.0
2021-03-18,49.93,50.958,49.741,50.32,341061,45.5429901519672,46.4806667767664,45.3705962977969,45.8987235018424,373914.309824131,0.0,1.0
2021-03-19,49.17,49.401,48.6699,49.35,224815,45.0522605564984,45.2639154718645,44.5940414085564,45.2171864645759,245362.90551142,0.222,1.0
2021-03-22,48.49,48.99,48.35,48.97,195498,44.4292071259834,44.8873346484209,44.300931419701,44.8690095475234,213366.355900059,0.0,1.0
2021-03-23,47.7,48.49,47.56,48.27,475414,43.7053656405323,44.4292071259834,43.5770899342498,44.227631016111,518866.447349182,0.0,1.0
2021-03-24,47.85,48.6883,47.85,48.0,218917,43.8428038972635,44.6109005013821,43.8428038972635,43.9802421539947,238925.833177696,0.0,1.0
2021-03-25,48.67,48.73,47.36,47.81,221721,44.5941330340609,44.6491083367534,43.3938389252748,43.8061536954685,241986.116464193,0.0,1.0
2021-03-26,49.46,49.48,48.8001,49.19,311037,45.3179745195121,45.3362996204096,44.7133378153992,45.0705856573959,339465.525172055,0.0,1.0
2021-03-29,48.91,49.225,48.43,48.88,220956,44.8140342448309,45.1026545839665,44.3742318232909,44.7865465934847,241151.196095373,0.0,1.0
2021-03-30,49.29,49.5,49.09,49.13,262377,45.1622111618834,45.3546247213071,44.9789601529084,45.0156103547034,286358.041320063,0.0,1.0
2021-03-31,48.95,49.41,48.92,49.27,280331,44.8506844466259,45.2721617672683,44.8231967952796,45.1438860609859,305953.022106719,0.0,1.0
2021-04-01,49.54,49.54,48.84,48.84,326620,45.3912749231021,45.3912749231021,44.7498963916897,44.7498963916897,356472.798514957,0.0,1.0
2021-04-05,49.9,50.1772,49.7217,50.07,296702,45.721126739257,45.9751126376964,45.5577584647558,45.8768900968858,323820.317999464,0.0,1.0
2021-04-06,49.84,50.03,49.63,49.83,209373,45.6661514365645,45.8402398950908,45.4737378771408,45.6569888861158,228509.519452184,0.0,1.0
2021-04-07,49.97,50.11,49.67,49.85,162506,45.7852645923983,45.9135402986808,45.5103880789358,45.6753139870133,177358.914320837,0.0,1.0
2021-04-08,50.0,50.05,49.445,49.89,178970,45.8127522437445,45.8585649959883,45.304230693839,45.7119641888083,195327.71033685,0.0,1.0
2021-04-09,50.36,50.39,50.0599,50.25,119283,46.1426040598995,46.1700917112457,45.8676359209325,46.0418160049633,130185.367782927,0.0,1.0
2021-04-12,50.64,50.65,50.395,50.48,406757,46.3991554724645,46.4083180229132,46.1746729864701,46.2525546652845,443934.254196156,0.0,1.0
2021-04-13,50.15,50.46,49.8977,50.46,222140,45.9501905004758,46.234229564387,45.7190193526538,46.234229564387,242443.412718488,0.0,1.0
2021-04-14,50.51,50.86,49.95,50.08,288783,46.2800423166307,46.6007315823369,45.7669394915008,45.8860526473345,315177.52793321,0.0,1.0
2021-04-15,50.5,50.8249,49.98,50.68,260768,46.270879766182,46.5685710302618,45.794427142847,46.4358056742595,284601.980047604,0.0,1.0
2021-04-16,50.83,51.0,50.5805,50.89,200147,46.5732439309907,46.7290072886194,46.3446382972944,46.6282192336832,218440.270664298,0.0,1.0
2021-04-19,50.7,50.93,50.4807,50.89,157692,46.454130775157,46.6648694354782,46.2531960438159,46.6282192336832,172104.918692733,0.0,1.0
2021-04-20,49.7,50.5,49.48,50.5,200144,45.5378757302821,46.270879766182,45.3362996204096,46.270879766182,218436.996466773,0.0,1.0
2021-04-21,50.44,50.44,49.4,49.61,172246,46.2159044634895,46.2159044634895,45.2629992168196,45.4554127762433,187989.142284634,0.0,1.0
2021-04-22,49.91,50.46,49.81,50.44,145144,45.7302892897058,46.234229564387,45.6386637852183,46.2159044634895,158410.041845738,0.0,1.0
2021-04-23,50.94,51.13,49.853,50.0,125884,46.6740319859269,46.8481204444532,45.6780627521479,45.8127522437445,137389.693736626,0.0,1.0
2021-04-26,51.13,51.5774,51.08,51.22,159495,46.8481204444532,47.2580529515302,46.8023076922094,46.9305833984919,174072.711405128,0.0,1.0
2021-04-27,51.53,51.56,51.12,51.23,173796,47.2146224624031,47.2421101137494,46.8389578940044,46.9397459489406,189680.811005773,0.0,1.0
2021-04-28,51.69,51.79,51.53,51.67,142830,47.3612232695831,47.4528487740706,47.2146224624031,47.3428981686856,155884.544154955,0.0,1.0
2021-04-29,52.46,52.499,52.02,52.1,222418,48.0667396541368,48.1024736008869,47.6635874343918,47.7368878379818,242746.821689118,0.0,1.0
2021-04-30,52.0,52.34,51.96,52.25,253514,47.6452623334943,47.9567890487518,47.6086121316993,47.874326094713,276684.970432677,0.0,1.0
2021-05-03,52.3,52.5779,52.08,52.46,144244,47.9201388469568,48.1747661239275,47.7185627370843,48.0667396541368,157427.782588303,0.0,1.0
2021-05-04,52.63,52.63,51.709,52.16,168056,48.2225030117655,48.2225030117655,47.3786321154357,47.7918631406743,183416.179741687,0.0,1.0
2021-05-05,53.06,53.21,52.45,52.89,257400,48.6164926810617,48.7539309377929,48.057577103688,48.460729323433,280926.147626447,0.0,1.0
2021-05-06,53.69,53.71,52.8561,53.24,252447,49.1937333593329,49.2120584602304,48.4296682774117,48.7814185891392,275520.447513029,0.0,1.0
2021-05-07,53.99,53.999,52.97,53.23,224008,49.4686098727953,49.4768561681992,48.534029727023,48.7722560386904,244482.146377254,0.0,1.0
2021-05-10,53.79,54.6,53.789,54.31,389307,49.2853588638204,50.027525450169,49.2844426087755,49.7618114871553,424889.338593663,0.0,1.0
2021-05-11,52.91,53.685,52.7,53.31,271727,48.4790544243305,49.1891520841085,48.2866408649067,48.8455564422804,296562.623605639,0.0,1.0
2021-05-12,52.1,53.5,52.0011,53.23,313787,47.7368878379818,49.0196449008066,47.6462702140437,48.7722560386904,342466.872903107,0.0,1.0
2021-05-13,53.19,53.43,52.09,52.1,237592,48.7356058368954,48.9555070476654,47.7277252875331,47.7368878379818,259307.712769475,0.0,1.0
2021-05-14,53.99,54.12,53.4,53.49,223758,49.4686098727953,49.5877230286291,48.9280193963192,49.0104823503579,244209.296583522,0.0,1.0
2021-05-17,54.08,54.1105,53.57,53.96,184197,49.5510728268341,49.5790186057028,49.0837827539479,49.4411222214491,201032.453824198,0.0,1.0
2021-05-18,53.37,54.16,53.34,54.08,230819,48.9005317449729,49.6243732304241,48.8730440936267,49.5510728268341,251915.666157688,0.0,1.0
2021-05-19,53.08,53.08,52.16,52.76,215129,48.6348177819592,48.6348177819592,47.7918631406743,48.3416161675992,234791.613103068,0.0,1.0
2021-05-20,53.14,53.4298,52.73,53.12,133731,48.6897930846517,48.9553237966564,48.314128516253,48.6714679837542,145953.903062286,0.0,1.0
2021-05-21,53.58,53.89,53.355,53.37,140152,49.0929453043966,49.3769843683079,48.8867879192998,48.9005317449729,152961.777164498,0.0,1.0
2021-05-24,53.76,53.92,53.58,53.87,159592,49.2578712124741,49.4044720196541,49.0929453043966,49.3586592674104,174178.577125097,0.0,1.0
2021-05-25,53.2,54.27,53.12,53.88,152579,48.7447683873442,49.7251612853603,48.6714679837542,49.3678218178591,166524.594711327,0.0,1.0
2021-05-26,53.47,53.6301,53.0216,53.38,340199,48.9921572494604,49.1388496821449,48.5813084873385,48.9096942954217,371292.907911304,0.0,1.0
2021-05-27,54.09,54.165,53.6355,53.85,199266,49.5602353772828,49.6289545056484,49.1437974593872,49.3403341665129,217478.747991187,0.0,1.0
2021-05-28,54.15,54.26,53.7175,54.26,189672,49.6152106799753,49.7159987349116,49.2189303730669,49.7159987349116,207007.864306929,0.0,1.0
2021-06-01,54.5,54.7596,54.33,54.6,516812,49.9358999456815,50.1737597553311,49.7801365880528,50.027525450169,564048.190392849,0.0,1.0
2021-06-02,54.52,54.6392,54.285,54.63,1003079,49.954225046579,50.0634426479281,49.7389051110334,50.0550131015153,1094759.59298752,0.0,1.0
2021-06-03,54.59,54.88,54.17,54.35,224037,50.0183628997203,50.284076862734,49.6335357808728,49.7984616889503,244513.796953326,0.0,1.0
2021-06-04,54.72,54.75,54.2341,54.75,201511,50.137476055554,50.1649637069003,49.6922677292493,50.1649637069003,219928.9391389,0.0,1.0
2021-06-07,54.44,54.824,54.35,54.79,203122,49.880924642989,50.232766580221,49.7984616889503,50.2016139086953,221687.183209709,0.0,1.0
2021-06-08,54.43,54.53,53.83,54.25,166237,49.8717620925403,49.9633875970278,49.3220090656154,49.7068361844628,181430.924642493,0.0,1.0
2021-06-09,53.86,54.21,53.8,54.21,137603,49.3494967169616,49.6701859826678,49.2945214142691,49.6701859826678,150179.800667607,0.0,1.0
2021-06-10,53.25,54.39,53.24,54.32,168837,48.7905811395879,49.8351118907453,48.7814185891392,49.7709740376041,184268.562497305,0.0,1.0
2021-06-11,53.58,53.6199,53.36,53.36,224376,49.0929453043966,49.1295038806871,48.8913691945242,48.8913691945242,244883.781273627,0.0,1.0
2021-06-14,53.07,53.6127,52.77,53.61,374140,48.6256552315104,49.122906844364,48.350778718048,49.1204329557429,408336.087307532,0.0,1.0
2021-06-15,53.26,53.5166,52.84,53.05,418409,48.7997436900367,49.0348547345516,48.4149165711892,48.6073301306129,456651.237382416,0.0,1.0
2021-06-16,53.3,53.595,52.64,53.14,212969,48.8363938918317,49.1066891300698,48.2316655622142,48.6897930846517,232434.190885224,0.0,1.0
2021-06-17,51.73,53.5,51.55,53.5,331986,47.3978734713781,49.0196449008066,47.2329475633006,49.0196449008066,362329.24648762,0.0,1.0
2021-06-18,50.22,50.9035,50.16,50.85,353315,46.2214019937587,46.8504806130884,46.1661792912572,46.8012403700245,383880.162319523,0.226,1.0
2021-06-21,51.44,51.45,50.57,50.61,187139,47.3442636112893,47.3534673950396,46.5435344250175,46.5803495600185,203328.33221435,0.0,1.0
2021-06-22,51.5,51.69,51.04,51.49,261191,47.3994863137908,47.5743582050456,46.9761122612793,47.3902825300406,283786.545933228,0.0,1.0
2021-06-23,51.66,51.8772,51.53,51.61,89172,47.5467468537948,47.7466530368503,47.4270976650416,47.5007279350436,96886.2398549636,0.0,1.0
2021-06-24,52.28,52.3889,51.7,51.95,125931,48.1173814463104,48.2176106513506,47.5835619887958,47.8136565825521,136825.248633825,0.0,1.0
2021-06-25,52.89,53.005,52.2778,52.61,158493,48.6788122550756,48.7846557682035,48.1153566138853,48.4211063100686,172204.176348324,0.0,1.0
2021-06-28,52.38,52.82,52.12,52.82,208598,48.2094192838129,48.6143857688239,47.9701209063063,48.6143857688239,226643.74311741,0.0,1.0
2021-06-29,52.21,52.88,52.06,52.69,1396683,48.0529549600586,48.6696084713254,47.9148982038048,48.4947365800706,1517509.57855998,0.0,1.0
2021-06-30,52.36,52.49,52.03,52.03,375065,48.1910117163124,48.3106609050656,47.8872868525541,47.8872868525541,407511.747535122,0.0,1.0
2021-07-01,52.82,52.84,52.38,52.59,474881,48.6143857688239,48.6327933363244,48.2094192838129,48.4026987425681,515962.796265251,0.0,1.0
2021-07-02,52.64,52.8699,52.51,52.82,714194,48.4487176613194,48.6603126497376,48.3290684725661,48.6143857688239,775978.683745748,0.0,1.0
2021-07-06,51.87,52.58,51.52,52.58,220443,47.7400263125501,48.3934949588179,47.4178938812913,48.3934949588179,239513.450100342,0.0,1.0
2021-07-07,51.9,52.02,51.41,51.64,193675,47.7676376638008,47.8780830688038,47.3166522600385,47.5283392862943,210429.759385346,0.0,1.0
2021-07-08,50.86,51.381,50.622,50.94,300032,46.8104441537748,47.2899612871628,46.5913941005188,46.8840744237768,325987.667834796,0.0,1.0
2021-07-09,52.29,52.35,51.55,51.55,168127,48.1265852300606,48.1818079325621,47.4455052325421,47.4455052325421,182671.610461753,0.0,1.0
2021-07-12,52.86,52.9,51.8,52.09,168093,48.6512009038249,48.6880160388259,47.6755998262983,47.9425095550556,182634.66913314,0.0,1.0
2021-07-13,52.17,52.74,52.0223,52.74,153208,48.0161398250576,48.5407554988219,47.8801999390664,48.5407554988219,166461.97276835,0.0,1.0
2021-07-14,51.93,52.507,51.4,52.23,161666,47.7952490150516,48.326307337441,47.3074484762883,48.0713625275591,175651.671515639,0.0,1.0
2021-07-15,52.11,52.43,51.48,51.48,94405,47.9609171225561,48.2554382025641,47.3810787462903,47.3810787462903,102571.944932354,0.0,1.0
2021-07-16,51.42,52.49,51.3109,52.49,108386,47.3258560437888,48.3106609050656,47.2254427630736,48.3106609050656,117762.436559908,0.0,1.0
2021-07-19,50.02,50.6,49.7,50.34,298304,46.0373263187537,46.5711457762682,45.7428052387457,46.3318473987617,324110.179133529,0.0,1.0
2021-07-20,51.22,51.6497,50.0,50.02,155195,47.1417803687838,47.5372669565321,46.0189187512532,46.0373263187537,168620.867472873,0.0,1.0
2021-07-21,52.13,52.37,51.62,51.62,239000,47.9793246900566,48.2002155000626,47.5099317187938,47.5099317187938,259675.809955326,0.0,1.0
2021-07-22,51.59,52.04,51.36,52.04,101136,47.4823203675431,47.8964906363043,47.2706333412873,47.8964906363043,109885.241488041,0.0,1.0
2021-07-23,51.69,52.18,51.57,51.94,142259,47.5743582050456,48.0253436088079,47.4639128000426,47.8044527988018,154565.778445333,0.0,1.0
2021-07-26,51.97,52.0299,51.5,51.57,170725,47.8320641500526,47.8871948147166,47.3994863137908,47.4639128000426,185494.362571644,0.0,1.0
2021-07-27,51.94,52.1571,51.3367,51.6,62869,47.8044527988018,48.0042669440198,47.2491885251492,47.4915241512933,68307.7761342317,0.0,1.0
2021-07-28,51.96,52.27,51.55,52.08,305718,47.8228603663023,48.1081776625601,47.4455052325421,47.9333057713053,332165.56179047,0.0,1.0
2021-07-29,52.52,52.7888,52.121,52.29,81415,48.3382722563164,48.5856699635231,47.9710412846814,48.1265852300606,88458.1843828988,0.0,1.0
2021-07-30,52.19,52.8275,52.04,52.41,144282,48.0345473925581,48.6212886066366,47.8964906363043,48.2370306350636,156763.7874978,0.0,1.0
2021-08-02,52.09,53.11,52.06,52.44,172893,47.9425095550556,48.8812954975812,47.9148982038048,48.2646419863144,187849.915525549,0.0,1.0
2021-08-03,52.61,52.72,51.5381,52.28,170928,48.4211063100686,48.5223479313214,47.4345527298793,48.1173814463104,185714.924033657,0.0,1.0
2021-08-04,52.3,52.79,52.05,52.2,497738,48.1357890138109,48.5867744175731,47.9056944200546,48.0437511763084,540797.147680099,0.0,1.0
2021-08-05,52.96,53.0,52.5,52.5,98109,48.7432387413274,48.7800538763284,48.3198646888159,48.3198646888159,106596.376731829,0.0,1.0
2021-08-06,54.01,54.13,53.45,53.45,141975,49.7096360351037,49.8200814401067,49.1942241450897,49.1942241450897,154257.209700449,0.0,1.0
2021-08-09,54.12,54.3691,53.71,53.98,136917,49.8108776563565,50.0401439095752,49.4335225225962,49.682024683853,148761.643814449,0.0,1.0
2021-08-10,54.6,54.8,54.03,54.16,275780,50.2526592763685,50.4367349513735,49.7280436026042,49.8476927913575,299637.635437154,0.0,1.0
2021-08-11,55.27,55.27,54.5754,54.75,161491,50.8693127876353,50.8693127876353,50.2300179683429,50.3907160326223,175461.532324249,0.0,1.0
2021-08-12,55.3,55.4,54.95,55.28,136959,50.896924138886,50.9889619763886,50.5747917076273,50.8785165713855,148807.277220383,0.0,1.0
2021-08-13,54.94,55.45,54.8536,55.38,110955,50.565587923877,51.0349808951398,50.4860672322749,50.9705544088881,120553.679889511,0.0,1.0
2021-08-16,54.82,54.82,54.1787,54.59,110738,50.455142518874,50.455142518874,49.8649038669704,50.2434554926183,120317.907292188,0.0,1.0
2021-08-17,54.31,54.7509,53.85,54.44,98406,49.9857495476112,50.3915443731598,49.5623754950997,50.1053987363645,106919.070102359,0.0,1.0
2021-08-18,53.76,54.54,53.69,54.1,102340,49.4795414413475,50.197436573867,49.4151149550957,49.792470088856,111193.399124803,0.0,1.0
2021-08-19,53.31,53.66,52.94,53.14,118814,49.0653711725862,49.3875036038449,48.7248311738269,48.9089068488319,129092.559347414,0.0,1.0
2021-08-20,53.73,53.79,53.215,53.3,104989,49.4519300900967,49.5071527925982,48.9779352269588,49.0561673888359,114071.563227614,0.0,1.0
2021-08-23,54.19,54.3678,54.03,54.03,91989,49.8753041426082,50.0389474176877,49.7280436026042,49.7280436026042,99946.9375815082,0.0,1.0
2021-08-24,54.56,54.6386,54.3,54.3,244079,50.2158441413675,50.2881858816445,49.976545763861,49.976545763861,265194.192544293,0.0,1.0
2021-08-25,55.18,55.47,54.6,54.69,179632,50.786478733883,51.0533884626403,50.2526592763685,50.3354933301208,195171.904158557,0.0,1.0
2021-08-26,54.78,55.4088,54.78,55.34,149939,50.418327383873,50.9970613060888,50.418327383873,50.9337392738871,162910.172673187,0.0,1.0
2021-08-27,55.63,55.64,54.9,54.9,117017,51.2006490026443,51.2098527863946,50.528772788876,50.528772788876,127140.101479257,0.0,1.0
2021-08-30,54.84,55.75,54.84,55.67,127934,50.4735500863745,51.3110944076473,50.4735500863745,51.2374641376453,139001.52749299,0.0,1.0
2021-08-31,54.88,55.21,54.6266,54.84,120126,50.5103652213755,50.8140900851338,50.2771413411442,50.4735500863745,130518.060028006,0.0,1.0
2021-09-01,54.62,54.91,54.36,54.9,98458,50.271066843869,50.5379765726263,50.0317684663625,50.528772788876,106975.568604943,0.0,1.0
2021-09-02,54.73,54.95,54.58,54.76,205577,50.3723084651218,50.5747917076273,50.234251708868,50.3999198163725,223361.397419188,0.0,1.0
2021-09-03,54.5,54.75,54.33,54.75,79811,50.160621438866,50.3907160326223,50.0041571151117,50.3907160326223,86715.4228801025,0.0,1.0
2021-09-07,54.1,54.6212,54.1,54.55,96821,49.792470088856,50.272171297919,49.792470088856,50.2066403576172,105196.952283199,0.0,1.0
2021-09-08,53.96,54.21,53.6874,53.97,121084,49.6636171163525,49.8937117101087,49.4127219713206,49.6728209001027,131558.936287157,0.0,1.0
2021-09-09,54.04,54.539,53.78,53.78,191760,49.7372473863545,50.196516195492,49.497949008848,49.497949008848,208349.093376708,0.0,1.0
2021-09-10,53.68,54.43,53.64,54.43,125630,49.4059111713454,50.0961949526142,49.3690960363444,50.0961949526142,136498.209224634,0.0,1.0
2021-09-13,54.23,54.26,53.86,54.0,135460,49.9121192776092,49.93973062886,49.57157927885,49.7004322513535,147178.59923242,0.0,1.0
2021-09-14,53.47,54.5,53.3401,54.41,288931,49.2126317125902,50.160621438866,49.0930745616744,50.0777873851137,313926.324042687,0.0,1.0
2021-09-15,54.04,54.1822,53.47,53.47,78161,49.7372473863545,49.868125191283,49.2126317125902,49.2126317125902,84922.6819327121,0.0,1.0
2021-09-16,53.94,54.48,53.72,54.28,101310,49.645209548852,50.1422138713655,49.4427263063464,49.9581381963605,110074.294169766,0.0,1.0
2021-09-17,53.46,53.865,53.3,53.76,86341,49.4445670630965,49.8191471166048,49.2965848197352,49.7220337693989,93352.821840057,0.262,1.0
2021-09-20,52.2,52.365,51.4,52.26,271236,48.2792068966262,48.4318135850926,47.5392956798197,48.3347002378867,293263.293042815,0.0,1.0
2021-09-21,52.16,52.71,51.98,52.47,133850,48.2422113357859,48.7509002973404,48.0757313120044,48.5289269322984,144720.065823787,0.0,1.0
2021-09-22,52.9,53.3,52.66,52.72,126792,48.9266292113319,49.2965848197352,48.70465584629,48.7601491875505,137088.879984532,0.0,1.0
2021-09-23,54.21,54.46,53.4,53.46,105485,50.1382338288526,50.3694560841047,49.389073721836,49.4445670630965,114051.521430125,0.0,1.0
2021-09-24,54.51,54.6367,54.11,54.11,118997,50.4157005351551,50.5328839741168,50.0457449267518,50.0457449267518,128660.841784335,0.0,1.0
2021-09-27,55.25,55.44,54.84,54.84,171500,51.1001184107011,51.2758473246927,50.7209139120878,50.7209139120878,185427.652512361,0.0,1.0
2021-09-28,54.42,55.48,54.32,55.33,139630,50.3324605232643,51.312842885533,50.2399716211635,51.1741095323818,150969.464258315,0.0,1.0
2021-09-29,54.46,54.69,54.21,54.5,115861,50.3694560841047,50.5821805589365,50.1382338288526,50.406451644945,125270.164709823,0.0,1.0
2021-09-30,53.69,54.75,53.68,54.72,403872,49.6572915379284,50.637673900197,49.6480426477183,50.6099272295668,436670.768953191,0.0,1.0
2021-10-01,54.49,54.9,53.59,53.78,198635,50.3972027547349,50.7764072533483,49.5648026358276,49.7405315498191,214766.307619784,0.0,1.0
2021-10-04,54.18,55.15,54.02,54.45,222511,50.1104871582224,51.0076295086003,49.9625049148611,50.3602071938946,240581.29672407,0.0,1.0
2021-10-05,55.05,55.3281,54.319,54.49,158655,50.9151406064995,51.1723522432419,50.2390467321425,50.3972027547349,171539.499762966,0.0,1.0
2021-10-06,55.13,55.18,54.19,54.6,115366,50.9891317281801,51.0353761792305,50.1197360484325,50.4989405470458,124734.965362922,0.0,1.0
2021-10-07,55.56,56.05,55.5,55.63,120878,51.3868340072136,51.8400296275076,51.3313406659532,51.4515762386842,130694.599302561,0.0,1.0
2021-10-08,55.8,56.0086,55.5039,55.51,106122,51.6088073722556,51.8017392220379,51.3349477331351,51.3405895561632,114740.252710885,0.0,1.0
2021-10-11,55.31,56.34,55.28,55.99,147819,51.1556117519616,52.1082474436,51.1278650813314,51.7845362862472,159823.49951443,0.0,1.0
2021-10-12,55.22,55.5,55.0501,55.27,244493,51.0723717400709,51.3313406659532,50.9152330954016,51.1186161911213,264348.472569707,0.0,1.0
2021-10-13,54.97,55.2,54.16,55.2,164057,50.8411494848188,51.0538739596507,50.0919893778022,51.0538739596507,177380.200514405,0.0,1.0
2021-10-14,55.86,55.9,55.1333,55.58,125484,51.6643007135161,51.7012962743564,50.9921838619495,51.4053317876338,135674.65625575,0.0,1.0
2021-10-15,56.6,56.9,56.32,56.52,265090,52.3487185890621,52.6261852953646,52.0897496631799,52.2747274673815,286618.171454821,0.0,1.0
2021-10-18,56.57,56.8866,56.3677,56.49,442132,52.3209719184319,52.6137917824831,52.1338668694819,52.2469807967512,478037.894230876,0.0,1.0
2021-10-19,57.11,57.13,56.701,56.89,298685,52.8204119897763,52.8389097701965,52.442132380184,52.6169364051545,322941.448342009,0.0,1.0
2021-10-20,57.69,57.69,56.955,57.12,187162,53.356847621961,53.356847621961,52.67705419152,52.8296608799864,202361.576090487,0.0,1.0
2021-10-21,57.53,57.84,57.235,57.69,163564,53.2088653785997,53.4955809751123,52.9360231174023,53.356847621961,176847.163589107,0.0,1.0
2021-10-22,58.25,58.35,57.54,57.69,356255,53.8747854737256,53.9672743758264,53.2181142688098,53.356847621961,385186.754202865,0.0,1.0
2021-10-25,58.25,58.49,58.1,58.49,241796,53.8747854737256,54.0967588387676,53.7360521205744,54.0967588387676,261432.447037195,0.0,1.0
2021-10-26,58.26,58.63,58.19,58.49,184567,53.8840343639357,54.2262433017087,53.8192921324651,54.0967588387676,199555.834059761,0.0,1.0
2021-10-27,57.15,58.27,57.115,58.08,1000148,52.8574075506166,53.8932832541458,52.8250364348813,53.7175543401542,1081370.82102002,0.0,1.0
2021-10-28,57.87,57.9,57.37,57.37,132711,53.5233276457425,53.5510743163727,53.0608831352384,53.0608831352384,143488.566720513,0.0,1.0
2021-10-29,57.71,58.04,57.57,57.89,189436,53.3753454023812,53.6805587793139,53.2458609394401,53.5418254261627,204820.249453829,0.0,1.0
2021-11-01,58.0,58.225,57.7,58.16,262070,53.6435632184736,53.8516632482004,53.3660965121711,53.7915454618349,283352.914833321,0.0,1.0
2021-11-02,58.07,58.23,57.84,57.98,163527,53.7083054499441,53.8562876933054,53.4955809751123,53.6250654380534,176807.15878944,0.0,1.0
2021-11-03,58.47,58.68,57.91,57.91,156338,54.0782610583474,54.2724877527591,53.5603232065828,53.5603232065828,169034.334335146,0.0,1.0
2021-11-04,57.76,58.46,57.34,58.46,285314,53.4215898534316,54.0690121681373,53.0331364646082,54.0690121681373,308484.578710856,0.0,1.0
2021-11-05,57.87,58.46,57.675,58.1,180634,53.5233276457425,54.0690121681373,53.3429742866459,53.7360521205744,195303.431976197,0.0,1.0
2021-11-08,58.12,58.53,57.98,58.18,218963,53.7545499009945,54.1337543996079,53.6250654380534,53.810043242255,236745.160799208,0.0,1.0
2021-11-09,57.84,57.99,57.52,57.86,213288,53.4955809751123,53.6343143282635,53.1996164883897,53.5140787555324,230609.289498872,0.0,1.0
2021-11-10,57.7,58.0076,57.53,57.79,114981,53.3660965121711,53.6505923750332,53.2088653785997,53.4493365240618,124318.699204221,0.0,1.0
2021-11-11,57.92,58.05,57.5806,57.76,79575,53.5695720967929,53.689807669524,53.2556647630627,53.4215898534316,86037.3495549338,0.0,1.0
2021-11-12,57.96,58.015,57.5332,57.99,247699,53.6065676576332,53.6574365537887,53.211825023467,53.6343143282635,267814.834400346,0.0,1.0
2021-11-15,57.96,58.29,57.89,58.15,97915,53.6065676576332,53.9117810345659,53.5418254261627,53.7822965716248,105866.755660337,0.0,1.0
2021-11-16,57.93,58.2591,57.7723,58.09,97320,53.578820987003,53.8832019638168,53.43296598839,53.7268032303643,105223.435233254,0.0,1.0
2021-11-17,57.29,57.87,57.15,57.87,158102,52.9868920135578,53.5233276457425,52.8574075506166,53.5233276457425,170941.590189559,0.0,1.0
2021-11-18,57.05,57.43,56.815,57.34,182415,52.7649186485158,53.1163764764989,52.5475697285789,53.0331364646082,197229.068414241,0.0,1.0
2021-11-19,56.46,56.7923,56.07,56.54,219280,52.219234126121,52.526574747802,51.8585274079278,52.2932252478016,237087.904623385,0.0,1.0
2021-11-22,57.13,57.71,56.8292,57.05,183719,52.8389097701965,53.3753454023812,52.5607031526772,52.7649186485158,198638.967299816,0.0,1.0
2021-11-23,57.98,58.0,57.3599,57.46,190518,53.6250654380534,53.6435632184736,53.0515417561262,53.1441231471292,205990.1195414,0.0,1.0
2021-11-24,57.88,58.0,57.66,57.8,105684,53.5325765359526,53.6435632184736,53.3291009513308,53.4585854142719,114266.682379687,0.0,1.0
2021-11-26,55.95,56.19,55.25,56.11,223025,51.7475407254068,51.9695140904488,51.1001184107011,51.8955229687681,241137.039076206,0.0,1.0
2021-11-29,56.07,56.6921,55.63,56.61,160666,51.8585274079278,52.433900867897,51.4515762386842,52.3579674792722,173713.814685429,0.0,1.0
2021-11-30,54.69,55.572,54.6259,55.36,313672,50.5821805589365,51.3979326754657,50.5228951726899,51.201856203012,339145.554628906,0.0,1.0
2021-12-01,54.05,56.0144,54.04,55.57,722920,49.9902515854913,51.8071035783598,49.9810026952812,51.3960828974237,781628.912852689,0.0,1.0
2021-12-02,55.6,55.91,54.32,54.42,156858,51.423829568054,51.7105451645665,50.2399716211635,50.3324605232643,169596.563952093,0.0,1.0
2021-12-03,54.7,55.945,54.28,55.77,188815,50.5914294491466,51.7429162803018,50.2029760603232,51.5810607016254,204148.817545898,0.0,1.0
2021-12-06,55.49,56.01,55.1,55.36,217657,51.3220917757431,51.8030340666673,50.9613850575499,51.201856203012,235333.099492029,0.0,1.0
2021-12-07,56.41,56.6838,55.965,56.08,140502,52.1729896750706,52.4262242890226,51.761414060722,51.8677762981379,151912.280077503,0.0,1.0
2021-12-08,56.24,56.61,56.06,56.61,120863,52.0157585414992,52.3579674792722,51.8492785177177,52.3579674792722,130678.381140534,0.0,1.0
2021-12-09,55.96,56.2552,55.7662,55.94,128616,51.7567896156169,52.0298168546185,51.5775461233455,51.7382918351967,139061.008487055,0.0,1.0
2021-12-10,55.9874,56.31,55.645,56.24,110660,51.7821315747925,52.0805007729698,51.4654495739993,52.0157585414992,119646.78732955,0.0,1.0
2021-12-13,55.27,55.83,55.15,55.79,126646,51.1186161911213,51.6365540428858,51.0076295086003,51.5995584820455,136931.023207466,0.0,1.0
2021-12-14,55.48,55.98,55.0,55.03,149129,51.312842885533,51.7752873960371,50.8688961554491,50.8966428260793,161239.885664816,0.0,1.0
2021-12-15,55.75,55.855,55.045,55.73,136733,51.5625629212052,51.659676268411,50.9105161613944,51.544065140785,147837.196565438,0.0,1.0
2021-12-16,56.19,56.705,55.965,56.42,348382,51.9695140904488,52.445831936268,51.761414060722,52.1822385652807,376674.381560125,0.0,1.0
2021-12-17,54.82,55.67,54.43,55.67,333615,50.9512112783188,51.7412245870851,50.5887345837084,51.7412245870851,358946.80108974,0.269,1.0
2021-12-20,53.73,54.0533,53.07,53.93,402798,49.9381353882537,50.2386192738116,49.3247132896822,50.1240208726693,433382.952161459,0.0,1.0
2021-12-21,54.89,55.085,54.3,54.3,791590,51.0162711978643,51.1975095451695,50.4679090188382,50.4679090188382,851696.411356284,0.0,1.0
2021-12-22,55.29,55.3,54.8231,54.89,125488,51.3880421666955,51.3973364409163,50.9540925033272,51.0162711978643,135016.459617071,0.0,1.0
2021-12-23,55.7,56.05,55.51,55.62,108609,51.7691074097475,52.0944070074748,51.5925161995526,51.6947532159812,116855.816193983,0.0,1.0
2021-12-27,56.23,56.2493,55.56,55.91,109396,52.2617039434488,52.279641892695,51.6389875706566,51.9642871683839,117702.574080941,0.0,1.0
2021-12-28,56.2,56.62,56.1835,56.21,170819,52.2338211207865,52.6241806380593,52.2184855683222,52.2431153950073,183789.498719627,0.0,1.0
2021-12-29,56.14,56.48,56.09,56.39,109632,52.1780554754618,52.4940607989684,52.1315841043579,52.4104123309813,117956.493853905,0.0,1.0
2021-12-30,56.02,56.55,55.99,56.25,192537,52.0665241848125,52.5591207185138,52.0386413621501,52.2802924918904,207156.573419706,0.0,1.0
2021-12-31,55.92,56.19,55.83,55.97,100700,51.9735814426047,52.2245268465657,51.8899329746176,52.0200528137086,108346.276005985,0.0,1.0
2022-01-03,56.5501,56.8134,56.33,56.33,270536,52.559213661256,52.8039319014892,52.3546466856567,52.3546466856567,291078.134315345,0.0,1.0
2022-01-04,57.86,58.1,57.17,57.17,268891,53.7766706414361,53.9997332227348,53.1353657202022,53.1353657202022,289308.227423291,0.0,1.0
2022-01-05,57.1,58.2573,57.03,58.08,876283,53.0703058006568,54.1459321562277,53.0052458811113,53.9811446742932,942820.255981656,0.0,1.0
2022-01-06,57.96,58.02,57.159,57.66,349591,53.8696133836439,53.9253790289686,53.1251420185594,53.5907851570205,376135.878601871,0.0,1.0
2022-01-07,58.58,58.68,57.9,58.17,302235,54.4458583853323,54.5388011275401,53.8138477383192,54.0647931422803,325184.078735541,0.0,1.0
2022-01-10,58.36,58.94,57.74,58.86,364660,54.2413843524751,54.7804522572804,53.6651393507867,54.7060980635141,392349.086478079,0.0,1.0
2022-01-11,58.9,58.95,58.1,58.65,1004736,54.7432751603972,54.7897465315012,53.9997332227348,54.5109183048777,1081026.85172939,0.0,1.0
2022-01-12,58.97,59.32,58.6565,59.12,347696,54.8083350799427,55.13363467767,54.5169595831212,54.9477491932544,374096.988899474,0.0,1.0
2022-01-13,58.68,59.39,58.54,59.0,487009,54.5388011275401,55.1986945972155,54.4086812884491,54.836217902605,523988.197928489,0.0,1.0
2022-01-14,58.22,58.23,57.44,57.97,282694,54.1112645133842,54.1205587876049,53.3863111241633,53.8789076578647,304159.306347924,0.0,1.0
2022-01-18,56.89,57.78,56.648,57.78,378571,52.8751260420204,53.7023164476698,52.6502046058775,53.7023164476698,407316.365976781,0.0,1.0
2022-01-19,55.9,57.39,55.88,57.39,400576,51.9549928941631,53.3398397530594,51.9364043457215,53.3398397530594,430992.232943134,0.0,1.0
2022-01-20,55.46,56.81,55.385,56.01,328556,51.5460448284487,52.8007718482541,51.4763377717929,52.0572299105917,353503.664939648,0.0,1.0
2022-01-21,54.38,55.46,54.1594,55.09,328811,50.5422632126045,51.5460448284487,50.337231523294,51.2021566822799,353778.027406197,0.0,1.0
2022-01-24,54.57,54.65,52.39,53.39,707708,50.7188544227993,50.7932086165655,48.6927026426691,49.6221300647472,761445.146967665,0.0,1.0
2022-01-25,54.75,55.15,53.0753,54.02,341725,50.8861513587733,51.2579223276046,49.3296392550192,50.2076693406564,367672.603457253,0.0,1.0
2022-01-26,54.7,55.776,54.12,55.35,243803,50.8396799876694,51.8397438938254,50.3006120828642,51.4438078120202,262315.264439794,0.0,1.0
2022-01-27,54.26,55.912,53.89,55.29,227684,50.4307319219551,51.966146023228,50.0868437757862,51.3880421666955,244972.328760146,0.0,1.0
2022-01-28,54.91,54.95,53.42,54.17,382419,51.0348597463058,51.0720368431889,49.6500128874095,50.3470834539681,411456.549393574,0.0,1.0
2022-01-31,55.65,55.65,54.36,54.73,208322,51.7226360386436,51.7226360386436,50.5236746641629,50.8675628103318,224140.148064735,0.0,1.0
2022-02-01,56.41,56.45,55.47,55.73,736119,52.4290008794229,52.466177976306,51.5553391026695,51.7969902324098,792013.429466235,0.0,1.0
2022-02-02,56.64,56.72,55.96,56.41,122035,52.6427691865008,52.7171233802671,52.0107585394878,52.4290008794229,131301.26904062,0.0,1.0
2022-02-03,56.03,56.795,55.911,56.56,144389,52.0758184590332,52.7868304369229,51.9652165958059,52.5684149927346,155352.636010211,0.0,1.0
2022-02-04,56.93,57.3687,56.125,56.17,140586,52.9123031389035,53.3200429489691,52.1641140641307,52.2059382981242,151260.86949928,0.0,1.0
2022-02-07,57.06,57.45,56.77,57.09,166385,53.0331287037736,53.3956053983841,52.763594751371,53.061011526436,179018.819595391,0.0,1.0
2022-02-08,57.88,57.9816,57.3958,57.42,398430,53.7952591898776,53.8896890159608,53.3452304321074,53.3677225757217,428683.284499153,0.0,1.0
2022-02-09,58.19,58.5872,58.08,58.24,320523,54.0833816907218,54.4525502627712,53.9811446742932,54.1298530618257,344860.70927772,0.0,1.0
2022-02-10,57.68,58.74,57.47,58.0,380550,53.609373705462,54.5945667728648,53.4141939468256,53.906790480527,409445.633903453,0.0,1.0
2022-02-11,56.83,58.17,56.485,57.56,226335,52.8193603966957,54.0647931422803,52.4987079360788,53.4978424148127,243520.897515538,0.0,1.0
2022-02-14,56.23,57.04,55.7427,56.83,299124,52.2617039434488,53.0145401553321,51.8087939606702,52.8193603966957,321836.856643638,0.0,1.0
2022-02-15,57.12,57.31,56.7516,56.92,135108,53.0888943490983,53.2654855592931,52.7464932868048,52.9030088646827,145366.918159053,0.0,1.0
2022-02-16,57.19,57.38,56.8029,56.92,117886,53.1539542686438,53.3305454788386,52.7941729135574,52.9030088646827,126837.230320175,0.0,1.0
2022-02-17,55.69,56.72,55.55,56.71,168493,51.7598131355267,52.7171233802671,51.6296932964358,52.7078291060463,181286.882652199,0.0,1.0
2022-02-18,55.68,56.14,55.4512,55.64,127360,51.7505188613059,52.1780554754618,51.5378658671345,51.7133417644228,137030.602900917,0.0,1.0
2022-02-22,55.3,55.88,54.85,55.37,325720,51.3973364409163,51.9364043457215,50.9790941009811,51.4623963604617,350452.323939121,0.0,1.0
2022-02-23,54.34,55.88,54.2,55.79,610881,50.5050861157213,51.9364043457215,50.3749662766304,51.8527558777345,657265.952659507,0.0,1.0
2022-02-24,53.76,53.93,52.2,52.45,453472,49.9660182109161,50.1240208726693,48.5161114324743,48.7484682879938,487904.691886655,0.0,1.0
2022-02-25,55.53,55.64,54.12,54.12,168463,51.6111047479942,51.7133417644228,50.3006120828642,50.3006120828642,181254.604714958,0.0,1.0
2022-02-28,54.91,55.1754,54.27,54.31,164843,51.0348597463058,51.2815297841253,50.4400261961759,50.477203293059,177359.733621198,0.0,1.0
2022-03-01,52.83,54.49,52.4437,54.49,690312,49.1016507083835,50.644500229033,48.7426128952347,50.644500229033,742728.247092787,0.0,1.0
2022-03-02,54.21,54.52,53.1705,53.28,194065,50.3842605508512,50.6723830516954,49.418120745601,49.5198930483186,208800.59635652,0.0,1.0
2022-03-03,53.98,54.6496,53.53,54.59,164441,50.1704922437732,50.7928368455967,49.7522499038381,50.7374429712408,176927.209262167,0.0,1.0
2022-03-04,52.81,53.14,52.242,53.14,166818,49.0830621599419,49.3897732092277,48.5551473842016,49.3897732092277,179484.697822904,0.0,1.0
2022-03-07,50.69,52.37,50.69,52.36,370330,47.1126760251364,48.6741140942276,47.1126760251364,48.6648198200068,398449.616616649,0.0,1.0
2022-03-08,50.54,51.9,50.25,50.96,372434,46.9732619118247,48.2372832058509,46.7037279594221,47.3636214290975,400713.375948492,0.0,1.0
2022-03-09,52.36,52.83,51.94,51.98,192320,48.6648198200068,49.1016507083835,48.274460302734,48.3116373996171,206923.096340329,0.0,1.0
2022-03-10,52.02,52.19,51.42,51.65,137331,48.3488144965003,48.5068171582535,47.7911580432534,48.0049263503314,147758.713308619,0.0,1.0
2022-03-11,51.7,52.75,51.64,52.52,223691,48.0513977214353,49.0272965146172,47.9956320761106,48.8135282075393,240676.135313355,0.0,1.0
2022-03-14,52.13,53.0038,51.915,52.23,264058,48.4510515129288,49.2631851943406,48.2512246171821,48.5439942551366,284108.251733749,0.0,1.0
2022-03-15,52.8,52.9,52.281,52.51,198815,49.0737678857211,49.1667106279289,48.5913950536626,48.8042339333185,213911.269753029,0.0,1.0
2022-03-16,54.35,54.4645,53.35,53.48,233967,50.5143803899421,50.62079982977,49.5849529678641,49.7057785327342,251732.404749676,0.0,1.0
2022-03-17,54.89,54.91,53.75,54.01,190167,51.0162711978643,51.0348597463058,49.9567239366953,50.1983750664356,204606.616377658,0.0,1.0
2022-03-18,54.89,54.96,54.11,54.43,109229,51.2700048840916,51.3353883845814,50.5414458786335,50.8403418808727,116941.276357482,0.273,1.0
2022-03-21,54.73,55.3247,54.42,55.03,149075,51.120556882972,51.6760364221334,50.8310013808028,51.4007718850712,159600.662580373,0.0,1.0
2022-03-22,55.63,55.95,55.22,55.22,280342,51.9612018892697,52.2600978915089,51.5782413864007,51.5782413864007,300135.964776838,0.0,1.0
2022-03-23,54.54,55.3799,54.54,55.34,126674,50.9430873816425,51.7275959825196,50.9430873816425,51.6903273872404,135618.006585318,0.0,1.0
2022-03-24,55.0,55.01,54.5717,54.85,97960,51.3727503848613,51.3820908849313,50.9726967668643,51.2326428838117,104876.611815351,0.0,1.0
2022-03-25,55.62,55.7,55.125,55.16,89192,51.9518613891997,52.0265853897595,51.489506635736,51.5221983859809,95489.5341061122,0.0,1.0
2022-03-28,55.43,55.57,54.8389,55.57,192751,51.7743918878702,51.9051588888499,51.222274928734,51.9051588888499,206360.471662114,0.0,1.0
2022-03-29,55.9,56.35,55.501,56.05,390282,52.213395391159,52.6337178943079,51.840709438367,52.3535028922086,417838.442349109,0.0,1.0
2022-03-30,55.26,55.805,55.0,55.8,157437,51.6156033866806,52.1246606404943,51.3727503848613,52.1199903904593,168553.074054444,0.0,1.0
2022-03-31,54.15,55.46,54.13,55.16,150669,50.5788078789134,51.8024133880801,50.5601268787735,51.5221983859809,161307.209326328,0.0,1.0
2022-04-01,54.04,54.63,53.7074,54.6,198186,50.4760623781437,51.0271518822722,50.1653973458164,50.9991303820623,212179.217938312,0.0,1.0
2022-04-04,53.82,54.18,53.5009,53.98,153701,50.2705713766043,50.6068293791234,49.9725160193714,50.4200193777239,164553.288205708,0.0,1.0
2022-04-05,53.39,54.09,53.25,53.76,94141,49.8689298735954,50.5227648784936,49.7381628726157,50.2145283761844,100787.965627898,0.0,1.0
2022-04-06,52.9,53.1,52.6899,53.0,203652,49.4112453701666,49.5980553715661,49.2150014636964,49.5046503708663,218031.153015718,0.0,1.0
2022-04-07,52.69,52.95,52.02,52.85,162150,49.2150948686971,49.4579478705165,48.5892813640088,49.3645428698167,173598.842444458,0.0,1.0
2022-04-08,53.08,53.37,52.78,52.78,107339,49.5793743714261,49.8502488734554,49.2991593693269,49.2991593693269,114917.830090322,0.0,1.0
2022-04-11,52.84,53.505,52.78,52.99,350371,49.3552023697467,49.9763456244001,49.2991593693269,49.4953098707964,375109.466704331,0.0,1.0
2022-04-12,52.31,53.35,52.11,52.97,355134,48.8601558660381,49.8315678733155,48.6733458646386,49.4766288706564,380208.765418872,0.0,1.0
2022-04-13,52.48,52.5,51.8629,51.94,455414,49.0189443672276,49.0376253673676,48.4425421079095,48.514557363449,487569.184292325,0.0,1.0
2022-04-14,51.91,52.72,51.9,52.34,114170,48.4865358632391,49.243116368907,48.4771953631691,48.888177366248,122231.143027344,0.0,1.0
2022-04-18,52.18,52.38,51.6602,51.74,242432,48.7387293651284,48.9255393665279,48.2532101714911,48.3277473620495,259549.272719672,0.0,1.0
2022-04-19,52.99,53.07,52.385,52.39,116760,49.4953098707964,49.5700338713562,48.9302096165629,48.9348798665979,125004.013837896,0.0,1.0
2022-04-20,53.37,53.7605,53.25,53.33,93802,49.8502488734554,50.2149954011879,49.7381628726157,49.8128868731755,100425.030027598,0.0,1.0
2022-04-21,52.48,54.035,52.3775,53.83,71914,49.0189443672276,50.4713921281087,48.9232042415104,50.2799118766742,76991.5951622002,0.0,1.0
2022-04-22,50.99,52.39,50.92,52.39,122763,47.6272098568014,48.9348798665979,47.5618263563116,48.9348798665979,131430.864600734,0.0,1.0
2022-04-25,51.08,51.14,49.82,50.58,181370,47.7112743574312,47.767317357851,46.5343713486144,47.2442493539324,194175.899193039,0.0,1.0
2022-04-26,49.72,50.955,49.69,50.44,226588,46.4409663479146,47.5945181065565,46.4129448477047,47.1134823529528,242586.583483224,0.0,1.0
2022-04-27,49.63,50.1367,49.49,49.73,216825,46.3569018472848,46.8301849858305,46.2261348463052,46.4503068479846,232134.252315878,0.0,1.0
2022-04-28,50.33,50.51,49.3724,50.11,115352,47.0107368521831,47.1788658534426,46.1162905654823,46.8052458506436,123496.599899187,0.0,1.0
2022-04-29,48.59,50.3,48.53,50.18,116144,45.3854898400075,46.9827153519731,45.3294468395876,46.8706293511335,124344.520239711,0.0,1.0
2022-05-02,48.79,49.07,47.82,48.76,276320,45.572299841407,45.8338338433662,44.6662713346194,45.544278341197,295829.985471801,0.0,1.0
2022-05-03,49.46,49.84,48.96,48.98,128864,46.1981133460953,46.5530523487543,45.7310883425965,45.7497693427365,137962.634799646,0.0,1.0
2022-05-04,50.9,51.02,49.3,49.67,112548,47.5431453561716,47.6552313570113,46.0486653449757,46.3942638475647,120494.619299654,0.0,1.0
2022-05-05,49.46,50.45,48.88,50.45,128650,46.1981133460953,47.1228228530228,45.6563643420367,47.1228228530228,137733.525010666,0.0,1.0
2022-05-06,49.06,49.26,48.43,49.26,140055,45.8244933432963,46.0113033446958,45.2360418388879,46.0113033446958,149943.792035514,0.0,1.0
2022-05-09,47.85,48.665,47.62,48.36,319490,44.6942928348293,45.4555435905323,44.4794613332199,45.170658338398,342048.067669318,0.0,1.0
2022-05-10,47.46,48.5499,46.8,48.26,230550,44.3300133321003,45.3480344347269,43.713540327482,45.0772533376983,246828.326398827,0.0,1.0
2022-05-11,46.89,48.3189,46.86,47.45,150617,43.7976048281118,45.1322688831104,43.7695833279018,44.3206728320303,161251.537788818,0.0,1.0
2022-05-12,46.67,47.06,45.777,46.56,275343,43.5921138265723,43.9563933293013,42.7580071703236,43.4893683258026,294784.002930523,0.0,1.0
2022-05-13,47.44,47.86,47.115,47.17,146534,44.3113323319604,44.7036333348993,44.0077660796862,44.059138830071,156880.251487858,0.0,1.0
2022-05-16,47.08,47.46,46.7,47.31,346716,43.9750743294413,44.3300133321003,43.6201353267822,44.1899058310507,371196.39998133,0.0,1.0
2022-05-17,48.4,48.5,47.78,47.93,471980,45.2080203386779,45.3014253393777,44.6289093343395,44.7690168353891,505304.851414957,0.0,1.0
2022-05-18,47.12,48.0499,46.93,47.97,132985,44.0124363297212,44.8810094312281,43.8349668283916,44.806378835669,142374.604147248,0.0,1.0
2022-05-19,46.81,47.14,46.45,46.54,235034,43.722880827552,44.0311173298611,43.3866228250329,43.4706873256626,251628.925902502,0.0,1.0
2022-05-20,46.74,47.39,45.7571,47.17,193993,43.6574973270621,44.2646298316105,42.7394195751843,44.059138830071,207690.16492339,0.0,1.0
2022-05-23,48.12,48.4497,47.35,47.41,211715,44.9464863367186,45.2544426240257,44.2272678313306,44.2833108317504,226663.453149112,0.0,1.0
2022-05-24,47.99,48.12,47.01,47.86,425717,44.825059835809,44.9464863367186,43.9096908289514,44.7036333348993,455775.383342135,0.0,1.0
2022-05-25,48.45,48.755,47.9,47.92,113372,45.2547228390278,45.539608091162,44.7409953351792,44.7596763353191,121376.799047876,0.0,1.0
2022-05-26,49.61,49.78,48.9,48.9,142005,46.3382208471449,46.4970093483345,45.6750453421767,45.6750453421767,152031.474692108,0.0,1.0
2022-05-27,50.52,50.52,49.83,49.83,135565,47.1882063535126,47.1882063535126,46.5437118486843,46.5437118486843,145136.768892895,0.0,1.0
2022-05-31,50.36,50.68,49.7716,50.13,181169,47.038758352393,47.3376543546322,46.4891633282757,46.8239268507836,193960.707288437,0.0,1.0
2022-06-01,49.54,50.3345,49.05,50.29,185971,46.2728373466551,47.0149400772146,45.8151528432263,46.9733748519032,199101.75965611,0.0,1.0
2022-06-02,50.3,50.33,49.25,49.5,85158,46.9827153519731,47.0107368521831,46.0019628446258,46.2354753463752,91170.7075231894,0.0,1.0
2022-06-03,49.56,49.9356,49.53,49.83,67103,46.291518346795,46.6423475294233,46.2634968465851,46.5437118486843,71840.9073361114,0.0,1.0
2022-06-06,49.79,50.44,49.7401,50.02,103315,46.5063498484044,47.1134823529528,46.4597407530553,46.7211813500139,110609.709572305,0.0,1.0
2022-06-07,50.11,50.1501,49.38,49.43,56141,46.8052458506436,46.8427012559242,46.1233893455355,46.1700918458853,60104.9189865823,0.0,1.0
2022-06-08,49.27,49.86,49.07,49.72,99038,46.0206438447658,46.5717333488943,45.8338338433662,46.4409663479146,106030.725612175,0.0,1.0
2022-06-09,48.02,49.22,48.01,49.1,93242,44.8530813360189,45.9739413444159,44.8437408359489,45.8618553435762,99825.490392884,0.0,1.0
2022-06-10,46.31,47.16,46.2644,47.16,138854,43.2558558240532,44.0497983300011,43.2132631437341,44.0497983300011,148657.99364035,0.0,1.0
2022-06-13,44.77,45.55,44.51,45.04,709603,41.8174188132771,42.5459778187351,41.5745658114577,42.0696123151664,759705.577521521,0.0,1.0
2022-06-14,44.45,45.185,44.17,44.84,234663,41.5185228110379,42.205049566181,41.2569888090786,41.8828023137669,251231.730894504,0.0,1.0
2022-06-15,44.95,45.6,44.27,44.94,113583,41.9855478145366,42.592680319085,41.3503938097784,41.9762073144667,121602.697017384,0.0,1.0
2022-06-16,43.68,44.08,43.36,44.06,145958,40.7993043056498,41.1729243084488,40.5004083034107,41.1542433083089,156263.582149295,0.0,1.0
2022-06-17,43.64,44.08,43.19,43.53,118960,41.0234763073292,41.437095225185,40.6004569595222,40.9200715778653,126547.403274854,0.28,1.0
2022-06-21,44.51,44.7,44.2749,44.44,97288,41.8413137130895,42.0199218821636,41.6203096049352,41.7755107034306,103493.138616375,0.0,1.0
2022-06-22,44.42,44.78,43.87,43.87,335163,41.7567098435281,42.0951253217737,41.2396861962084,41.2396861962084,356540.075015213,0.0,1.0
2022-06-23,44.27,44.57,43.61,44.57,127248,41.6157033942591,41.8977162927971,40.9952750174754,41.8977162927971,135364.021283781,0.0,1.0
2022-06-24,45.96,45.96,44.56,44.56,75880,43.2043760560232,43.2043760560232,41.8883158628458,41.8883158628458,80719.7121763273,0.0,1.0
2022-06-27,45.75,46.25,45.58,46.25,79702,43.0069670270466,43.4769885246099,42.847159717875,43.4769885246099,84785.4836567954,0.0,1.0
2022-06-28,45.33,46.6483,45.32,46.18,226052,42.6121489690934,43.8514076495689,42.6027485391421,43.4111855149511,240469.852093874,0.0,1.0
2022-06-29,44.98,45.44,44.86,45.39,53345,42.283133920799,42.7155536985573,42.1703287613838,42.668551548801,56747.4044022955,0.0,1.0
2022-06-30,44.63,45.03,43.805,44.38,71618,41.9541188725047,42.3301360705554,41.1785834015252,41.719108123723,76185.876998474,0.0,1.0
2022-07-01,45.27,45.365,44.2,44.55,51454,42.5557463893858,42.6450504739228,41.5499003846002,41.8789154328945,54735.7942846698,0.0,1.0
2022-07-05,45.19,45.19,44.04,44.59,86407,42.4805429497756,42.4805429497756,41.3994935053799,41.9165171526996,91918.1361362668,0.0,1.0
2022-07-06,44.98,45.3171,44.6251,45.14,97258,42.283133920799,42.6000224144562,41.9495126618286,42.4335408000193,103461.225182462,0.0,1.0
2022-07-07,45.6684,45.7882,45.32,45.37,55360,42.9302595186442,43.0428766694604,42.6027485391421,42.6497506888984,58890.9233800934,0.0,1.0
2022-07-08,45.54,45.87,45.35,45.72,108808,42.80955799807,43.1197721864618,42.6309498289959,42.9787657371928,115747.897238822,0.0,1.0
2022-07-11,45.13,45.435,44.98,45.19,73093,42.424140370068,42.7108534835817,42.283133920799,42.4805429497756,77754.9541658447,0.0,1.0
2022-07-12,44.89,45.66,44.77,44.93,98653,42.1985300512376,42.9223631574852,42.0857248918224,42.2361317710427,104945.199859399,0.0,1.0
2022-07-13,44.45,44.65,43.95,44.46,90098,41.7849111333819,41.9729197324072,41.3148896358185,41.7943115633331,95844.5522886497,0.0,1.0
2022-07-14,43.58,43.73,43.12,43.54,125183,40.9670737276216,41.1080801768906,40.5346539498634,40.9294720078166,133167.313249462,0.0,1.0
2022-07-15,45.04,45.25,44.07,44.18,562635,42.3395365005066,42.5369455294832,41.4276947952337,41.5310995246977,598520.496314285,0.0,1.0
2022-07-18,44.91,45.92,44.759,45.61,86838,42.2173309111402,43.1667743362181,42.075384418876,42.8753610077288,92376.6258034779,0.0,1.0
2022-07-19,46.31,46.42,45.4,45.4,135845,43.5333911043175,43.6367958337815,42.6779519787522,42.6779519787522,144509.347662008,0.0,1.0
2022-07-20,46.56,46.61,46.1021,46.24,71585,43.7684018530992,43.8154040028556,43.3379561656307,43.4675880946587,76150.7722211702,0.0,1.0
2022-07-21,46.79,46.81,46.0115,46.35,62219,43.9846117419784,44.0034126018809,43.2527882702722,43.5709928241226,66187.3981536492,0.0,1.0
2022-07-22,46.49,47.09,46.185,46.85,52478,43.7025988434403,44.2666246405164,43.4158857299267,44.041014321686,55825.1061622207,0.0,1.0
2022-07-25,46.82,47.0233,46.48,46.72,52032,44.0128130318322,44.2039237727414,43.6931984134891,43.9188087323195,55350.659778053,0.0,1.0
2022-07-26,46.22,46.75,46.1204,46.59,89459,43.4487872347561,43.9470100221733,43.3551589524415,43.796603142953,95164.7961463109,0.0,1.0
2022-07-27,46.96,47.2,46.31,46.45,58769,44.1444190511499,44.3700293699803,43.5333911043175,43.6649971236353,62517.3532536977,0.0,1.0
2022-07-28,47.34,47.34,46.42,46.94,133852,44.501635389298,44.501635389298,43.6367958337815,44.1256181912474,142389.23186908,0.0,1.0
2022-07-29,47.97,48.11,47.31,47.31,69945,45.0938624762279,45.2254684955456,44.4734340994442,44.4734340994442,74406.17116728,0.0,1.0
2022-08-01,47.66,47.82,47.28,47.58,187332,44.8024491477386,44.9528560269589,44.4452328095904,44.7272457081285,199280.246723982,0.0,1.0
2022-08-02,47.12,47.6985,47.06,47.38,72834,44.2948259303702,44.838640803051,44.2384233506626,44.5392371091031,77479.4348530656,0.0,1.0
2022-08-03,47.81,47.94,47.26,47.45,70642,44.9434555970076,45.0656611863741,44.4264319496879,44.605040118762,75147.6266151834,0.0,1.0
2022-08-04,47.68,47.8443,47.5818,47.74,47596,44.8212500076411,44.9756990717404,44.7289377855197,44.8776525873487,50631.7266835065,0.0,1.0
2022-08-05,48.04,48.17,47.4383,47.44,93455,45.1596654858867,45.2818710752532,44.594041615719,44.5956396888107,99415.6655434722,0.0,1.0
2022-08-08,48.04,48.5,48.0,48.3,68706,45.1596654858867,45.592085263645,45.1220637660817,45.4040766646197,73088.1463466888,0.0,1.0
2022-08-09,48.24,48.262,47.9591,48.01,75072,45.3476740849121,45.3683550308049,45.083616007581,45.1314641960329,79860.1770229473,0.0,1.0
2022-08-10,49.4,49.5028,48.92,48.92,58406,46.438123959259,46.5347603791581,45.9869033215982,45.9869033215982,62131.200703355,0.0,1.0
2022-08-11,49.87,50.1801,49.7485,49.84,171149,46.8799441669686,47.1714514997574,46.7657289430607,46.8517428771148,182065.076690383,0.0,1.0
2022-08-12,50.67,50.7,49.97,50.16,69945,47.63197856307,47.6601798529238,46.9739484664813,47.1525566355553,74406.17116728,0.0,1.0
2022-08-15,50.74,50.7994,50.137,50.27,55243,47.6977815727288,47.7536201266393,47.1309356466674,47.2559613650193,58766.4609878341,0.0,1.0
2022-08-16,51.06,51.255,50.59,50.59,70444,47.9985953311694,48.1819037152191,47.5567751234598,47.5567751234598,74936.99795136,0.0,1.0
2022-08-17,50.75,50.91,50.3966,50.56,78670,47.7071820026801,47.8575888819004,47.3749708082023,47.528573833606,83687.6615302012,0.0,1.0
2022-08-18,50.81,50.88,50.5,50.74,38751,47.7635845823877,47.8293875920466,47.4721712538984,47.6977815727288,41222.5825849349,0.0,1.0
2022-08-19,49.83,50.53,49.7,50.53,56588,46.8423424471635,47.5003725437522,46.7201368577971,47.5003725437522,60197.24660825,0.0,1.0
2022-08-22,48.75,49.15,48.6143,49.15,136091,45.8270960124267,46.2031132104774,45.699532177988,46.2031132104774,144771.037820092,0.0,1.0
2022-08-23,48.57,49.005,48.55,48.75,71433,45.6578882733039,46.066806976184,45.6390874134013,45.8270960124267,75989.0774893462,0.0,1.0
2022-08-24,48.79,48.8899,48.4126,48.51,45676,45.8646977322318,45.9586080274449,45.5099255058709,45.6014856935963,48589.2669130986,0.0,1.0
2022-08-25,49.54,49.55,48.84,48.98,50730,46.5697299785768,46.5791304085281,45.9116998819881,46.0433059013058,53965.6167462452,0.0,1.0
2022-08-26,48.05,49.68,48.03,49.68,48558,45.169065915838,46.7013359978945,45.1502650559355,46.7013359978945,51655.0841309713,0.0,1.0
2022-08-29,47.63,47.93,47.4585,47.68,88714,44.7742478578848,45.0562607564228,44.6130304842206,44.8212500076411,94372.2792041473,0.0,1.0
2022-08-30,47.41,47.8695,47.15,47.81,61888,44.5674383989569,44.9993881552176,44.323027220224,44.9434555970076,65835.28659948,0.0,1.0
2022-08-31,47.05,47.73,46.98,47.59,98280,44.2290229207113,44.8682521573974,44.1632199110524,44.7366461380797,104548.409497752,0.0,1.0
2022-09-01,47.14,47.14,46.28,46.87,88685,44.3136267902727,44.3136267902727,43.5051898144637,44.0598151815885,94341.4295513652,0.0,1.0
2022-09-02,46.79,48.0105,46.5467,47.61,60529,43.9846117419784,45.1319342175305,43.755899281264,44.7554469979822,64389.6080432382,0.0,1.0
2022-09-06,46.63,47.0,46.1634,47.0,58243,43.8342048627581,44.182020770955,43.395580801232,44.182020770955,61957.8043790963,0.0,1.0
2022-09-07,47.55,47.59,46.45,46.45,94281,44.6990444182746,44.7366461380797,43.6649971236353,43.6649971236353,100294.3487572,0.0,1.0
2022-09-08,48.33,48.35,47.1,47.28,60952,45.4322779544735,45.451078814376,44.2760250704676,44.4452328095904,64839.5874614062,0.0,1.0
2022-09-09,48.86,48.9443,48.5748,48.6001,53542,45.9305007418906,46.0097463663798,45.6624004796805,45.6861835674572,56956.9692849884,0.0,1.0
2022-09-12,49.29,49.52,49.0,49.06,57442,46.3347192297951,46.5509291186743,46.0621067612084,46.118509340916,61105.7156936293,0.0,1.0
2022-09-13,47.42,48.3713,47.295,48.29,63583,44.5768388289082,45.4711017301722,44.4593334545173,45.3946762346684,67638.3956155432,0.0,1.0
2022-09-14,47.36,47.7199,46.9525,47.57,68908,44.5204362492006,44.8587577231467,44.1373687286864,44.7178452781772,73303.0301350337,0.0,1.0
2022-09-15,47.56,48.0632,47.3173,47.32,62523,44.7084448482259,45.1814744833737,44.4802964133087,44.4828345293955,66510.7876172972,0.0,1.0
2022-09-16,46.81,46.86,46.32,46.69,60616,44.2628644685359,44.310143751241,43.7995274980257,44.1493941900436,64104.1874281991,0.276,1.0
2022-09-19,47.34,47.375,46.27,46.27,46075,44.7640248652102,44.7971203631037,43.7522482153205,43.7522482153205,48726.4160577121,0.0,1.0
2022-09-20,46.65,47.02,46.25,46.98,200019,44.1115707638795,44.4614374558974,43.7333365022385,44.4236140297333,211529.224383017,0.0,1.0
2022-09-21,45.76,47.1264,45.75,46.93,91932,43.2699995317283,44.5620477694939,43.2605436751873,44.3763347470282,97222.2871626172,0.0,1.0
2022-09-22,44.92,45.83,44.8406,45.83,192822,42.4757075822822,43.3361905275155,42.4006280813465,43.3361905275155,203918.068303422,0.0,1.0
2022-09-23,44.14,44.4842,43.53,44.46,178067,41.7381507720823,42.0636213542244,41.1613435230798,42.0407381813951,188313.982162748,0.0,1.0
2022-09-26,43.44,44.175,43.1602,43.83,99058,41.0762408142106,41.7712462699759,40.8116659481927,41.4450192193105,104758.357500702,0.0,1.0
2022-09-27,43.2,43.99,42.815,43.82,382076,40.849300257226,41.5963129239669,40.4852497803966,41.4355633627695,404062.813709526,0.0,1.0
2022-09-28,44.08,44.3299,43.27,43.29,171972,41.6814156328362,41.9177174877964,40.9154912530132,40.9344029660952,181868.241395048,0.0,1.0
2022-09-29,43.45,43.625,42.97,43.59,121025,41.0856966707516,41.2511741602195,40.6318155567824,41.218078662326,127989.462905797,0.0,1.0
2022-09-30,43.08,44.02,42.98,43.42,65678,40.7358299787337,41.62468049359,40.6412714133235,41.0573291011285,69457.4835342033,0.0,1.0
2022-10-03,44.22,44.43,42.9859,43.43,104599,41.8137976244105,42.012370611772,40.6468503686827,41.0667849576696,110618.217975488,0.0,1.0
2022-10-04,45.99,46.03,44.89,44.89,102142,43.4874842321719,43.5253076583359,42.4473400126591,42.4473400126591,108019.828300962,0.0,1.0
2022-10-05,45.65,45.84,45.12,45.35,130564,43.165985109777,43.3456463840565,42.6648247131027,42.8823094135463,138077.390909585,0.0,1.0
2022-10-06,45.06,45.67,44.97,45.4,62496,42.6080895738566,43.1848968228591,42.5229868649873,42.9295886962514,66092.3732597455,0.0,1.0
2022-10-07,43.99,44.65,43.72,44.65,59343,41.5963129239669,42.2203994556746,41.3410047973593,42.2203994556746,62757.9318092851,0.0,1.0
2022-10-10,43.81,44.31,43.57,44.16,77589,41.4261075062285,41.8989003332797,41.1991669492439,41.7570624851644,82053.9098318356,0.0,1.0
2022-10-11,43.29,43.98,43.13,43.53,300216,40.9344029660952,41.5868570674259,40.7831092614388,41.1613435230798,317492.126384853,0.0,1.0
2022-10-12,43.24,43.7,43.11,43.3,69948,40.8871236833901,41.3220930842772,40.7641975483568,40.9438588226362,73973.2034813857,0.0,1.0
2022-10-13,44.92,45.0539,42.22,42.46,126243,42.4757075822822,42.6023215013665,39.9226263162056,40.1495668731902,133507.736133994,0.0,1.0
2022-10-14,44.21,45.8083,44.1,45.38,104505,41.8043417678695,43.3156713188214,41.7003273459182,42.9106769831694,110518.808683911,0.0,1.0
2022-10-17,45.29,45.5394,44.98,45.06,137134,42.8255742743001,43.0614033364333,42.5324427215284,42.6080895738566,145025.465863446,0.0,1.0
2022-10-18,45.99,46.49,45.49,46.3,144034,43.4874842321719,43.9602770592231,43.0146914051206,43.7806157849436,152322.530883483,0.0,1.0
2022-10-19,45.21,45.845,44.95,45.51,85443,42.7499274219719,43.350374312327,42.5040751519053,43.0336031182027,90359.8734068171,0.0,1.0
2022-10-20,44.42,45.51,44.265,45.19,110925,42.002914755231,43.0336031182027,41.8563489788451,42.7310157088899,117308.251789511,0.0,1.0
2022-10-21,45.61,45.65,44.357,44.47,75493,43.1281616836129,43.165985109777,41.9433428590225,42.0501940379361,79837.2941387924,0.0,1.0
2022-10-24,46.2,46.37,45.73,45.83,133798,43.6860572195334,43.8468067807308,43.2416319621052,43.3361905275155,141497.493558107,0.0,1.0
2022-10-25,46.84,46.9,45.9001,46.0,157391,44.2912320381589,44.3479671774051,43.402476081868,43.4969400887129,166448.168198359,0.0,1.0
2022-10-26,46.96,47.46,46.86,46.97,121336,44.4047023166512,44.8774951437025,44.310143751241,44.4141581731922,128318.359604527,0.0,1.0
2022-10-27,47.32,47.86,47.2799,47.37,72447,44.7451131521281,45.2557294053434,44.7071951673986,44.7923924348332,76616.0100734253,0.0,1.0
2022-10-28,48.55,48.5899,47.49,47.49,56903,45.9081835066741,45.9459123742728,44.9058627133255,44.9058627133255,60177.5204108951,0.0,1.0
2022-10-31,48.29,48.5869,48.25,48.25,46177,45.6623312366075,45.9430756173105,45.6245078104434,45.6245078104434,48834.28571453,0.0,1.0
2022-11-01,48.5,48.79,48.3,48.68,111891,45.860904223969,46.1351240636587,45.6717870931485,46.0311096417074,118329.840892316,0.0,1.0
2022-11-02,47.84,49.095,47.8,48.41,82922,45.2368176922614,46.42352768816,45.1989942660973,45.7758015150998,87693.8008103657,0.0,1.0
2022-11-03,47.35,47.66,46.985,47.33,66195,44.7734807217512,45.0666122745229,44.4283419580038,44.7545690086691,70004.2346378785,0.0,1.0
2022-11-04,48.29,48.44,47.62,47.97,80922,45.6623312366075,45.8041690847229,45.0287888483588,45.3597438272947,85578.70950021,0.0,1.0
2022-11-07,48.73,48.76,48.2787,48.56,65570,46.0783889244126,46.1067564940356,45.6516461187161,45.9176393632152,69343.2686034548,0.0,1.0
2022-11-08,48.95,49.22,48.45,48.82,476295,46.2864177683151,46.5417258949228,45.8136249412639,46.1634916332818,503703.707785306,0.0,1.0
2022-11-09,48.09,48.75,48.0,48.63,62251,45.473214105787,46.0973006374946,45.3881113969178,45.9838303590023,65833.2745742515,0.0,1.0
2022-11-10,50.57,50.6286,49.52,49.52,109718,47.8182665279611,47.8736778472915,46.8254015911535,46.8254015911535,116031.794183832,0.0,1.0
2022-11-11,50.93,51.185,50.57,50.76,78024,48.158677363438,48.3998017052341,47.8182665279611,47.9979278022405,82513.9421917944,0.0,1.0
2022-11-14,50.06,50.7397,50.04,50.66,113613,47.3360178443688,47.9787324134623,47.3171061312868,47.9033692368303,120150.93451036,0.0,1.0
2022-11-15,50.22,50.84,49.76,50.59,382295,47.4873115490252,48.0735746545688,47.0523421481381,47.8371782410431,404294.416207988,0.0,1.0
2022-11-16,49.89,50.1145,49.74,50.1,142761,47.1752682831714,47.3875522625174,47.033430435056,47.3738412705329,150976.275264569,0.0,1.0
2022-11-17,49.51,49.5393,49.118,49.26,48348,46.8159457346125,46.8436513942777,46.4452761582043,46.5795493210869,51130.217331704,0.0,1.0
2022-11-18,49.86,50.1839,49.5,50.12,79057,47.1469007135483,47.4531759069121,46.8064898780715,47.392752983615,83606.3868534899,0.0,1.0
2022-11-21,50.05,50.11,49.75,49.75,70272,47.3265619878278,47.383297127074,47.0428862915971,47.0428862915971,74315.8482736309,0.0,1.0
2022-11-22,50.51,50.58,50.24,50.24,58393,47.7615313887149,47.8277223845021,47.5062232621073,47.5062232621073,61753.2634369611,0.0,1.0
2022-11-23,50.72,50.84,50.46,50.46,51575,47.9601043760765,48.0735746545688,47.7142521060098,47.7142521060098,54542.9171606402,0.0,1.0
2022-11-25,50.97,50.99,50.71,50.72,20867,48.1965007896021,48.2154125026841,47.9506485195354,47.9601043760765,22067.8051845096,0.0,1.0
2022-11-28,50.06,50.6634,49.965,50.61,136031,47.3360178443688,47.9065842280543,47.2461872072291,47.8560899541252,143858.993005896,0.0,1.0
2022-11-29,50.32,50.46,49.985,50.02,86877,47.5818701144355,47.7142521060098,47.2650989203111,47.2981944182047,91876.3938761986,0.0,1.0
2022-11-30,51.2,51.2396,49.6,50.29,79506,48.4139854900456,48.4514306819481,46.9010484434817,47.5535025448124,84081.2248526199,0.0,1.0
2022-12-01,50.94,51.48,50.5443,51.3,185144,48.168133219979,48.6787494731943,47.7939649766506,48.5085440554559,195798.232763734,0.0,1.0
2022-12-02,50.73,50.78,50.27,50.28,61386,47.9695602326175,48.0168395153226,47.5345908317304,47.5440466882714,64918.4975826091,0.0,1.0
2022-12-05,49.32,50.34,49.1,50.34,127130,46.636284460333,47.6007818275175,46.4282556164305,47.6007818275175,134445.779130048,0.0,1.0
2022-12-06,48.92,49.545,48.54,49.27,269815,46.258050198692,46.8490412325061,45.8987276501331,46.5890051776279,285341.680924831,0.0,1.0
2022-12-07,48.63,49.17,48.61,48.69,396645,45.9838303590023,46.4944466122177,45.9649186459203,46.0405654982485,419470.196358355,0.0,1.0
2022-12-08,48.74,49.085,48.61,48.85,161342,46.0878447809536,46.4140718316189,45.9649186459203,46.1918592029049,170626.531081571,0.0,1.0
2022-12-09,48.58,48.93,48.53,48.53,94103,45.9365510762972,46.2675060552331,45.8892717935921,45.8892717935921,99518.2187797912,0.0,1.0
2022-12-12,49.18,49.22,48.35,48.65,112047,46.5039024687587,46.5417258949228,45.7190663758536,46.0027420720844,118494.818014508,0.0,1.0
2022-12-13,49.29,50.39,48.9427,50.32,212939,46.6079168907099,47.6480611102226,46.2795149930402,47.5818701144355,225192.714246623,0.0,1.0
2022-12-14,48.61,49.5434,48.4986,49.17,142431,45.9649186459203,46.8475282954595,45.8595804040533,46.4944466122177,150627.285198394,0.0,1.0
2022-12-15,47.67,48.02,47.395,48.02,110119,45.076068131064,45.4070231099998,44.8160320761858,45.4070231099998,116455.869991518,0.0,1.0
2022-12-16,47.01,47.1678,46.6,46.92,133668,44.707289725964,44.8573601432956,44.3173729255461,44.6216982331894,140552.753667612,0.27,1.0
2022-12-19,46.9,47.31,46.5923,46.94,129906,44.6026779014617,44.9925947018795,44.310050097831,44.6407185649171,136596.986697974,0.0,1.0
2022-12-20,47.08,47.38,46.97,46.97,159461,44.773860887011,45.0591658629265,44.6692490625086,44.6692490625086,167674.257508088,0.0,1.0
2022-12-21,47.91,47.96,47.41,47.41,125840,45.5632046537106,45.6107554830299,45.0876963605181,45.0876963605181,132321.561791396,0.0,1.0
2022-12-22,47.45,47.59,46.68,47.54,105345,45.1257370239735,45.2588793460674,44.3934542524569,45.2113285167481,110770.938707205,0.0,1.0
2022-12-23,47.69,47.75,47.28,47.31,69419,45.3539810047059,45.411041999889,44.964064204288,44.9925947018795,72994.5208041714,0.0,1.0
2022-12-27,47.69,47.8799,47.5107,47.73,60459,45.3539810047059,45.5345790544604,45.183463730767,45.3920216681613,63573.0237154007,0.0,1.0
2022-12-28,47.37,47.82,47.37,47.67,122416,45.0496556970627,45.477613160936,45.0496556970627,45.3349606729782,128721.20397533,0.0,1.0
2022-12-29,48.15,48.18,47.62,47.62,115099,45.791448634443,45.8199791320346,45.2874098436589,45.2874098436589,121027.331854958,0.0,1.0
2022-12-30,47.94,48.07,47.57,47.8,181497,45.5917351513022,45.7153673075322,45.2398590143397,45.4585928292082,190845.251910784,0.0,1.0
2023-01-03,48.1,48.605,47.74,48.25,98768,45.7438978051238,46.2241611812483,45.4015318340251,45.8865502930815,103855.181301753,0.0,1.0
2023-01-04,48.85,49.16,48.44,48.44,76544,46.4571602449126,46.751975386692,46.0672434444947,46.0672434444947,80486.5037012129,0.0,1.0
2023-01-05,48.43,48.64,48.14,48.64,71250,46.0577332786309,46.2574467617717,45.7819384685792,46.2574467617717,74919.8289704146,0.0,1.0
2023-01-06,49.53,49.6899,48.5,48.68,86890,47.1038515236545,47.2559190758175,46.1243044396778,46.2954874252271,91365.3886209028,0.0,1.0
2023-01-09,49.395,50.01,49.3,49.82,201334,46.9754642844925,47.5603394851193,46.8851177087859,47.3796463337062,211703.983802519,0.0,1.0
2023-01-10,49.76,49.77,49.2,49.32,139371,47.3225853385231,47.3320955043869,46.7900160501474,46.9041380405136,146549.49450436,0.0,1.0
2023-01-11,50.24,50.24,49.85,49.9,77321,47.7790732999879,47.7790732999879,47.4081768312977,47.455727660617,81303.5241518798,0.0,1.0
2023-01-12,50.47,50.72,50.0567,50.39,82124,47.9978071148565,48.2355612614528,47.6047519597035,47.9217257879457,86353.9092542643,0.0,1.0
2023-01-13,50.84,50.91,49.7,49.85,370343,48.349683251819,48.4162544128659,47.26552434334,47.4081768312977,389418.024145828,0.0,1.0
2023-01-17,50.5,50.69,50.3782,50.69,189354,48.026337612448,48.2070307638612,47.9105037922263,48.2070307638612,199106.937471774,0.0,1.0
2023-01-18,49.53,50.5512,49.53,50.35,269134,47.1038515236545,48.075029661671,47.1038515236545,47.8836851244903,282996.115791208,0.0,1.0
2023-01-19,48.98,49.21,48.665,48.98,391128,46.5807924011427,46.7995262160113,46.2812221764314,46.5807924011427,411273.584077759,0.0,1.0
2023-01-20,49.86,49.86,49.0199,49.05,77196,47.4176869971616,47.4176869971616,46.6187379629394,46.6473635621896,81172.0858554404,0.0,1.0
2023-01-23,50.41,50.61,49.78,49.83,248266,47.9407461196734,48.1309494369504,47.3416056702508,47.38915649957,261053.280830442,0.0,1.0
2023-01-24,50.37,50.61,49.65,50.21,225299,47.902705456218,48.1309494369504,47.2179735140207,47.7505428023964,236903.333995866,0.0,1.0
2023-01-25,50.76,50.76,49.925,49.95,86311,48.2736019249082,48.2736019249082,47.4795030752766,47.5032784899362,90756.5664317959,0.0,1.0
2023-01-26,51.1,51.1,50.63,50.92,124530,48.5969475642791,48.5969475642791,48.1499697686781,48.4257645787298,130944.088444712,0.0,1.0
2023-01-27,51.21,51.46,51.01,51.01,70507,48.7015593887815,48.9393135353778,48.5113560715045,48.5113560715045,74138.5597363793,0.0,1.0
2023-01-30,50.89,51.308,50.86,50.89,59325,48.3972340811382,48.7947590142472,48.3687035835467,48.3972340811382,62380.6154901032,0.0,1.0
2023-01-31,51.67,51.68,50.84,50.94,67282,49.1390270185186,49.1485371843825,48.349683251819,48.4447849104575,70747.4516882448,0.0,1.0
2023-02-01,51.86,52.26,51.14,51.26,163167,49.3197201699318,49.7001268044858,48.6349882277345,48.7491102181007,171571.140120921,0.0,1.0
2023-02-02,52.03,52.275,51.72,52.13,84566,49.4813929896173,49.7143920532816,49.1865778478379,49.5764946482558,88921.6878135029,0.0,1.0
2023-02-03,52.07,52.465,51.64,51.64,122408,49.5194336530727,49.8950852046948,49.1104965209271,49.1104965209271,128712.791924358,0.0,1.0
2023-02-06,51.89,51.93,51.55,51.76,47984,49.3482506675234,49.3862913309788,49.0249050281524,49.2246185112933,50455.4817307561,0.0,1.0
2023-02-07,52.48,52.66,51.6343,51.64,76323,49.9093504534906,50.0805334390399,49.1050757263847,49.1104965209271,80254.1207931081,0.0,1.0
2023-02-08,52.17,52.59,52.16,52.16,75944,49.6145353117112,50.0139622779929,49.6050251458473,49.6050251458473,79855.5998783041,0.0,1.0
2023-02-09,51.48,52.5,51.4,52.37,61063,48.9583338671055,49.9283707852183,48.8822525401946,49.8047386289882,64208.1335637954,0.0,1.0
2023-02-10,51.69,51.7,51.15,51.26,67429,49.1580473502463,49.1675575161102,48.6444983935984,48.7491102181007,70902.0231248574,0.0,1.0
2023-02-13,52.26,52.27,51.56,51.62,76553,49.7001268044858,49.7096369703497,49.0344151940163,49.0914761891994,80495.9672585566,0.0,1.0
2023-02-14,52.0,52.5,51.66,52.21,65907,49.4528624920257,49.9283707852183,49.1295168526548,49.6525759751666,69301.6304274122,0.0,1.0
2023-02-15,52.17,52.17,51.62,51.62,90597,49.6145353117112,49.6145353117112,49.0914761891994,49.0914761891994,95263.3227401074,0.0,1.0
2023-02-16,51.61,52.0,51.5685,51.66,62491,49.0819660233355,49.4528624920257,49.0424988350005,49.1295168526548,65709.6846623184,0.0,1.0
2023-02-17,51.66,51.71,51.25,51.35,57110,49.1295168526548,49.177067681974,48.7396000522369,48.8347017108754,60051.5288771983,0.0,1.0
2023-02-21,50.57,51.185,50.3624,51.14,100341,48.092908773495,48.6777839741219,47.8954777301615,48.6349882277345,105509.200824146,0.0,1.0
2023-02-22,50.49,50.74,50.2579,50.49,72538,48.0168274465842,48.2545815931805,47.7960964968842,48.0168274465842,76274.1691769254,0.0,1.0
2023-02-23,50.58,50.927,50.08,50.62,53227,48.1024189393589,48.4324216948345,47.6269106461663,48.1404596028143,55968.5296366071,0.0,1.0
2023-02-24,50.56,50.6099,50.0,50.07,52212,48.0833986076312,48.1308543352918,47.5508293192555,47.6174004803025,54901.2506695198,0.0,1.0
2023-02-27,50.535,51.08,50.44,50.88,87200,48.0596231929715,48.5779272325514,47.9692766172649,48.3877239152744,91691.3555960724,0.0,1.0
2023-02-28,50.64,50.91,50.54,50.54,110133,48.159479934542,48.4162544128659,48.0643782759035,48.0643782759035,115805.551214016,0.0,1.0
2023-03-01,50.48,50.68,50.27,50.4,231094,48.0073172807203,48.1975205979974,47.8076037975795,47.9312359538095,242996.813418793,0.0,1.0
2023-03-02,50.16,50.21,49.66,50.13,93986,47.7029919730771,47.7505428023964,47.2274836798845,47.6744614754856,98826.8778331704,0.0,1.0
2023-03-03,50.92,50.93,50.28,50.3,150237,48.4257645787298,48.4352747445936,47.8171139634433,47.836134295171,157975.162737238,0.0,1.0
2023-03-06,50.82,51.23,50.73,50.91,80104,48.3306629200913,48.7205797205092,48.2450714273166,48.4162544128659,84229.8663838048,0.0,1.0
2023-03-07,49.59,50.69,49.5,50.69,73910,47.1609125188376,48.2070307638612,47.0753210260629,48.2070307638612,77716.8359186435,0.0,1.0
2023-03-08,49.44,49.8,49.19,49.56,73569,47.0182600308798,47.3606260019785,46.7805058842835,47.132382021246,77358.272245957,0.0,1.0
2023-03-09,47.34,49.14,47.14,49.14,694591,45.0211251994711,46.7329550549643,44.8309218821941,46.7329550549643,730366.862096692,0.0,1.0
2023-03-10,46.18,47.49,45.74,46.75,579708,43.9179459592644,45.1637776874289,43.4994986612549,44.4600254135039,609566.655617981,0.0,1.0
2023-03-13,44.21,45.25,43.7001,44.56,578484,42.0444432840857,43.0335005339262,41.5595199266879,42.3772990893205,608279.611819247,0.0,1.0
2023-03-14,45.3,46.1,44.75,46.04,738447,43.0810513632455,43.8418646323536,42.5579922407337,43.7848036371705,776481.725525835,0.0,1.0
2023-03-15,44.13,44.16,43.43,43.98,477052,41.9683619571749,41.9968924547664,41.3026503467053,41.8257094692171,501623.217543779,0.0,1.0
2023-03-16,45.01,45.45,43.33,43.78,173535,42.8052565531938,43.2237038512032,41.2075486880668,41.6355061519401,182473.158180785,0.0,1.0
2023-03-17,43.18,44.28,43.1,44.28,275598,41.3273767779513,42.3801816518686,41.2508091507574,42.3801816518686,287952.504315468,0.276,1.0
2023-03-20,43.74,44.19,43.61,43.63,252555,41.8633501683092,42.2940430712753,41.738927774119,41.7580696809175,263876.532947964,0.0,1.0
2023-03-21,45.08,45.18,44.79,44.79,307732,43.1458579238084,43.2415674578009,42.8683002752302,42.8683002752302,321527.006937668,0.0,1.0
2023-03-22,43.8,45.14,43.78,45.14,184638,41.9207758887047,43.2032836442039,41.9016339819062,43.2032836442039,192914.950369013,0.0,1.0
2023-03-23,43.29,44.24,43.03,44.02,134586,41.4326572653431,42.3418978382716,41.1838124769626,42.1313368634881,140619.21982671,0.0,1.0
2023-03-24,43.42,43.42,42.42,42.83,292692,41.5570796595333,41.5570796595333,40.5999843196085,40.9923934089777,305812.793972028,0.0,1.0
2023-03-27,44.12,44.37,43.82,44.22,128564,42.2270463974806,42.4663202324618,41.9399177955032,42.3227559314731,134327.265672515,0.0,1.0
2023-03-28,44.13,44.255,43.81,44.08,190195,42.2366173508799,42.3562542683705,41.9303468421039,42.1887625838836,198721.05950798,0.0,1.0
2023-03-29,44.76,44.76,44.4,44.49,100627,42.8395874150325,42.8395874150325,42.4950330926595,42.5811716732528,105137.90612324,0.0,1.0
2023-03-30,44.57,45.1,44.3501,45.05,71326,42.6577393004468,43.1649998306069,42.4472740351973,43.1171450636106,74523.4011959631,0.0,1.0
2023-03-31,45.1,45.1,44.68,44.8,230375,43.1649998306069,43.1649998306069,42.7630197878385,42.8778712286294,240702.248135603,0.0,1.0
2023-04-03,45.02,45.35,44.81,45.13,185822,43.0884322034129,43.4042736655881,42.8874421820287,43.1937126908046,194152.026708862,0.0,1.0
2023-04-04,44.5,45.1826,44.1407,45.11,230993,42.590742626652,43.2440559056847,42.2468582710171,43.1745707840061,241347.95183326,0.0,1.0
2023-04-05,44.39,44.5182,44.12,44.25,216740,42.4854621392603,42.6081617618387,42.2270463974806,42.3514687916708,226456.018495542,0.0,1.0
2023-04-06,44.62,44.735,44.35,44.35,84626,42.705594067443,42.8156600315343,42.4471783256633,42.4471783256633,88419.6134594619,0.0,1.0
2023-04-10,44.8,44.8,44.34,44.42,82490,42.8778712286294,42.8778712286294,42.4376073722641,42.514174999458,86187.8608733843,0.0,1.0
2023-04-11,45.19,45.3803,44.88,44.88,103319,43.2511384112001,43.4332736543878,42.9544388558234,42.9544388558234,107950.583071611,0.0,1.0
2023-04-12,45.08,45.578,44.94,45.4,107780,43.1458579238084,43.6224914030909,43.0118645762189,43.4521284325843,112611.560733827,0.0,1.0
2023-04-13,45.37,45.43,44.75,45.12,90829,43.4234155723866,43.4808412927821,42.8300164616332,43.1841417374054,94900.6814797989,0.0,1.0
2023-04-14,45.74,46.1932,45.48,45.86,91641,43.7775408481587,44.2112964562126,43.5286960597783,43.8923922889497,95749.0818074653,0.0,1.0
2023-04-17,46.37,46.37,45.36,45.67,86354,44.3805109123113,44.3805109123113,43.4138446189873,43.710544174364,90225.0762257271,0.0,1.0
2023-04-18,46.54,46.59,46.15,46.52,141706,44.5432171200985,44.5910718870948,44.1699499375279,44.5240752133001,148058.395113636,0.0,1.0
2023-04-19,46.83,46.96,46.37,46.37,154022,44.8207747686767,44.9451971628669,44.3805109123113,44.3805109123113,160926.496635233,0.0,1.0
2023-04-20,46.58,46.7358,46.43,46.48,283703,44.5815009336955,44.7306163876558,44.4379366327068,44.4857913997031,296420.835172284,0.0,1.0
2023-04-21,46.27,46.45,46.02,46.45,79548,44.2848013783189,44.4570785395053,44.0455275433377,44.4570785395053,83113.9769275786,0.0,1.0
2023-04-24,46.15,46.4,46.0699,46.22,75943,44.1699499375279,44.4092237725091,44.0932866007999,44.2369466113226,79347.3720245777,0.0,1.0
2023-04-25,45.22,45.814,45.21,45.8,98181,43.2798512713979,43.8483659033132,43.2702803179986,43.8349665685542,102582.256860343,0.0,1.0
2023-04-26,44.83,45.33,44.6,45.05,84599,42.9065840888272,43.3851317587896,42.6864521606445,43.1171450636106,88391.403103739,0.0,1.0
2023-04-27,45.53,45.64,44.99,44.99,90304,43.5765508267745,43.6818313141663,43.0597193432152,43.0597193432152,94352.1467851872,0.0,1.0
2023-04-28,46.09,46.09,45.33,45.33,185931,44.1125242171324,44.1125242171324,43.3851317587896,43.3851317587896,194265.912959743,0.0,1.0
2023-05-01,45.89,46.5,45.83,46.16,154263,43.9211051491474,44.5049333065015,43.863679428752,44.1795208909271,161178.30018076,0.0,1.0
2023-05-02,44.69,45.68,44.2385,45.68,144925,42.7725907412377,43.7201151277632,42.3404621952617,43.7201151277632,151421.696412598,0.0,1.0
2023-05-03,44.08,45.0,44.08,44.73,323083,42.1887625838836,43.0692902966144,42.1887625838836,42.8108745548347,337566.161408118,0.0,1.0
2023-05-04,43.27,43.7,42.78,43.63,179835,41.4135153585446,41.8250663547122,40.9445386419814,41.7580696809175,187896.641534308,0.0,1.0
2023-05-05,44.37,44.49,44.05,44.06,120934,42.4663202324618,42.5811716732528,42.1600497236859,42.1696206770851,126355.228110824,0.0,1.0
2023-05-08,44.44,44.8274,44.37,44.69,79575,42.5333169062565,42.9040956409434,42.4663202324618,42.7725907412377,83142.1872833017,0.0,1.0
2023-05-09,44.34,44.51,44.06,44.11,85865,42.4376073722641,42.6003135800513,42.1696206770851,42.2174754440814,89714.1553387457,0.0,1.0
2023-05-10,44.16,44.69,43.82,44.69,77841,42.2653302110776,42.7725907412377,41.9399177955032,42.7725907412377,81330.4555490981,0.0,1.0
2023-05-11,44.01,44.045,43.6861,43.81,83018,42.1217659100889,42.1552642469863,41.8117627294873,41.9303468421039,86739.5300519652,0.0,1.0
2023-05-12,43.85,44.22,43.5401,44.22,56957,41.9686306557009,42.3227559314731,41.6720268098582,42.3227559314731,59510.2678114359,0.0,1.0
2023-05-15,44.28,44.41,43.95,43.95,70408,42.3801816518686,42.5046040460588,42.0643401896934,42.0643401896934,73564.2491013848,0.0,1.0
2023-05-16,43.82,44.335,43.82,44.2,70111,41.9399177955032,42.4328218955644,41.9399177955032,42.3036140246746,73253.935188433,0.0,1.0
2023-05-17,44.95,45.06,44.16,44.16,96868,43.0214355296182,43.1267160170099,42.2653302110776,42.2653302110776,101210.397709819,0.0,1.0
2023-05-18,45.26,45.29,44.635,44.92,59155,43.3181350849948,43.3468479451926,42.7199504975419,42.9927226694204,61806.7997328773,0.0,1.0
2023-05-19,45.02,45.52,44.85,45.34,94623,43.0884322034129,43.5669798733753,42.9257259956257,43.3947027121888,98864.7588728602,0.0,1.0
2023-05-22,45.31,45.405,44.91,45.16,45198,43.3659898519911,43.4569139092839,42.9831517160212,43.2224255510024,47224.1354801215,0.0,1.0
2023-05-23,44.95,45.59,44.95,45.18,101988,43.0214355296182,43.63397654717,43.0214355296182,43.2415674578009,106559.917017271,0.0,1.0
2023-05-24,44.37,44.68,44.28,44.68,69366,42.4663202324618,42.7630197878385,42.3801816518686,42.7630197878385,72475.5383360792,0.0,1.0
2023-05-25,44.38,44.5,44.03,44.34,51075,42.4758911858611,42.590742626652,42.1409078168874,42.4376073722641,53364.5895758043,0.0,1.0
2023-05-26,44.73,44.81,44.34,44.42,72081,42.8108745548347,42.8874421820287,42.4376073722641,42.514174999458,75312.2463282145,0.0,1.0
2023-05-30,44.9,44.9301,44.55,44.87,67615,42.9735807626219,43.0023893323537,42.6385973936483,42.9448679024242,70646.0445260502,0.0,1.0
2023-05-31,44.2,44.67,43.995,44.67,152916,42.3036140246746,42.7534488344392,42.10740947999,42.7534488344392,159770.916878584,0.0,1.0
2023-06-01,44.8,44.9059,44.275,44.46,94228,42.8778712286294,42.9792276251275,42.375396175169,42.552458813055,98452.0518169143,0.0,1.0
2023-06-02,45.92,46.03,45.33,45.33,99212,43.9498180093452,44.0550984967369,43.3851317587896,43.3851317587896,103659.474517762,0.0,1.0
2023-06-05,45.57,45.9,45.37,45.9,481700,43.6148346403715,43.9306761025467,43.4234155723866,43.9306761025467,503293.642656191,0.0,1.0
2023-06-06,46.29,46.335,45.5,45.5,64540,44.3039432851173,44.347012575414,43.5478379665768,43.5478379665768,67433.1984576097,0.0,1.0
2023-06-07,46.56,46.66,46.1903,46.38,54031,44.562359026897,44.6580685608895,44.2085208797269,44.3900818657106,56453.1011134662,0.0,1.0
2023-06-08,46.51,46.56,46.125,46.41,73593,44.5145042599008,44.562359026897,44.1460225540298,44.4187947259083,76892.0262486964,0.0,1.0
2023-06-09,46.47,46.6734,46.4,46.41,57582,44.4762204463038,44.6708936384445,44.4092237725091,44.4187947259083,60163.2853050214,0.0,1.0
2023-06-12,46.43,46.7,46.12,46.49,113545,44.4379366327068,44.6963523744865,44.1412370773301,44.4953623531023,118634.994094659,0.0,1.0
2023-06-13,46.81,47.0,46.4265,46.47,122105,44.8016328618782,44.9834809764639,44.4345867990171,44.4762204463038,127578.721686806,0.0,1.0
2023-06-14,46.59,47.1262,46.4377,46.91,70969,44.5910718870948,45.1042664083624,44.4453062668242,44.8973423958707,74150.3976036271,0.0,1.0
2023-06-15,47.21,47.27,46.36,46.36,61320,45.1844709978481,45.2418967182436,44.3709399589121,44.3709399589121,64068.8523306573,0.0,1.0
2023-06-16,46.79,47.13,46.7107,47.08,61609,45.0428208875393,45.3701249931551,44.9664820182001,45.3219920364469,63998.7694642249,0.272,1.0
2023-06-20,46.44,46.51,46.135,46.51,61916,44.7058901905818,44.7732763299733,44.4122791546618,44.7732763299733,64317.6777767364,0.0,1.0
2023-06-21,46.3,46.5202,46.14,46.33,132862,44.5711179117989,44.7830954531418,44.4170924503326,44.5999976858238,138015.622856333,0.0,1.0
2023-06-22,45.91,46.15,45.72,46.15,115293,44.1956808494748,44.4267190416742,44.0127756139837,44.4267190416742,119765.133792772,0.0,1.0
2023-06-23,45.64,45.775,45.3654,45.53,647969,43.9357628832505,44.0657218663627,43.6714166850091,43.8298703784925,673103.258468152,0.0,1.0
2023-06-26,45.57,45.96,45.5,45.57,94089,43.868376743859,44.243813806183,43.8009906044676,43.868376743859,97738.6456543599,0.0,1.0
2023-06-27,45.98,46.1209,45.65,45.65,87684,44.2630669888663,44.3987056608701,43.9453894745922,43.9453894745922,91085.2002418656,0.0,1.0
2023-06-28,45.92,45.96,45.73,45.96,281663,44.2053074408165,44.243813806183,44.0224022053253,44.243813806183,292588.508230972,0.0,1.0
2023-06-29,46.73,46.73,46.19,46.19,197869,44.9850613394894,44.9850613394894,44.4652254070408,44.4652254070408,205544.198333307,0.0,1.0
2023-06-30,47.07,47.2421,46.92,47.02,80548,45.3123654451052,45.4780390820949,45.1679665749806,45.264232488397,83672.399857235,0.0,1.0
2023-07-03,47.39,47.5,47.01,47.09,114621,45.6204163680377,45.7263088727958,45.2546058970554,45.3316186277885,119067.067388838,0.0,1.0
2023-07-05,47.21,47.355,46.9,47.07,96466,45.4471377238882,45.586723298342,45.1487133922973,45.3123654451052,100207.847800417,0.0,1.0
2023-07-06,46.7,46.77,46.31,46.77,59475,44.9561815654645,45.023567704856,44.5807445031405,45.023567704856,61781.9931160184,0.0,1.0
2023-07-07,46.91,47.28,46.6,46.6,97202,45.158339983639,45.5145238632797,44.8599156520481,44.8599156520481,100972.396719012,0.0,1.0
2023-07-10,47.15,47.41,46.8455,46.88,85275,45.3893781758384,45.639669550721,45.0962484694854,45.129460209614,88582.7568384777,0.0,1.0
2023-07-11,47.77,47.82,47.25,47.29,69462,45.9862268390201,46.0343597957283,45.4856440892548,45.5241504546213,72156.38177091,0.0,1.0
2023-07-12,48.11,48.45,47.995,48.18,71037,46.3135309446359,46.6408350502517,46.202825144207,46.3809170840274,73792.4749051299,0.0,1.0
2023-07-13,48.48,48.53,48.15,48.16,163155,46.6697148242766,46.7178477809848,46.3520373100025,46.3616639013441,169483.666865809,0.0,1.0
2023-07-14,48.16,48.75,48.07,48.75,204865,46.3616639013441,46.9296327905009,46.2750245792693,46.9296327905009,212811.568217118,0.0,1.0
2023-07-17,48.62,48.7599,48.05,48.05,146986,46.8044871030596,46.9391631159292,46.2557713965861,46.2557713965861,152687.482810443,0.0,1.0
2023-07-18,49.28,49.31,48.67,48.74,91256,47.4398421316079,47.4687219056329,46.8526200597678,46.9200061991593,94795.7555913472,0.0,1.0
2023-07-19,49.61,49.73,49.28,49.32,230413,47.7575196458821,47.8730387419818,47.4398421316079,47.4783484969745,239350.557038102,0.0,1.0
2023-07-20,49.81,49.82,49.46,49.48,161484,47.9500514727149,47.9596780640566,47.6131207757575,47.6323739584408,167747.849959598,0.0,1.0
2023-07-21,49.6,49.92,49.5665,49.92,103641,47.7478930545405,48.055943977473,47.715643973546,48.055943977473,107661.160967419,0.0,1.0
2023-07-24,50.08,50.2499,49.64,49.64,87074,48.2099694389392,48.3735252258337,47.786399419907,47.786399419907,90451.538774009,0.0,1.0
2023-07-25,49.78,50.085,49.75,50.04,131798,47.92117169869,48.2147827346101,47.8922919246651,48.1714630735727,136910.351050105,0.0,1.0
2023-07-26,50.18,50.3,49.75,49.77,85753,48.3062353523556,48.4217544484553,47.8922919246651,47.9115451073484,89079.2981198475,0.0,1.0
2023-07-27,49.5,50.305,49.4002,50.3,140757,47.651627141124,48.4265677441262,47.5555537595345,48.4217544484553,146216.864313264,0.0,1.0
2023-07-28,49.62,49.87,49.44,49.82,208690,47.7671462372237,48.0078110207648,47.5938675930742,47.9596780640566,216784.937257367,0.0,1.0
2023-07-31,49.88,50.0088,49.66,49.8,96914,48.0174376121064,48.1414281085867,47.8056526025903,47.9404248813733,100673.22540304,0.0,1.0
2023-08-01,49.829,49.87,49.5401,49.76,80711,47.968341996264,48.0078110207648,47.690229772404,47.9019185160067,83841.7225117606,0.0,1.0
2023-08-02,49.38,49.53,49.07,49.38,75533,47.5361080450243,47.680506915149,47.2376837134335,47.5361080450243,78462.8715600205,0.0,1.0
2023-08-03,49.39,49.54,48.94,49.05,82620,47.545734636366,47.6901335064906,47.1125380259921,47.2184305307502,85824.7712693642,0.0,1.0
2023-08-04,49.25,49.85,49.19,49.35,78064,47.410962357583,47.9885578380815,47.3532028095332,47.5072282709994,81092.0472569796,0.0,1.0
2023-08-07,49.81,49.91,49.42,49.42,56462,47.9500514727149,48.0463173861313,47.5746144103909,47.5746144103909,58652.1209805234,0.0,1.0
2023-08-08,49.35,49.38,48.74,49.18,91440,47.5072282709994,47.5361080450243,46.9200061991593,47.3435762181915,94986.8928209958,0.0,1.0
2023-08-09,48.98,49.43,48.9299,49.31,49544,47.1510443913587,47.5842410017326,47.1028151687371,47.4687219056329,51465.7766614546,0.0,1.0
2023-08-10,49.01,49.585,48.9,49.19,61820,47.1799241653836,47.733453167528,47.0740316606256,47.3532028095332,64217.9540047458,0.0,1.0
2023-08-11,49.07,49.13,48.71,48.8,63463,47.2376837134335,47.2954432614833,46.8911264251344,46.9777657472092,65924.6848107923,0.0,1.0
2023-08-14,48.91,49.02,48.7,48.91,82842,47.0836582519672,47.1895507567253,46.8814998337927,47.0836582519672,86055.3824920924,0.0,1.0
2023-08-15,48.02,48.53,47.945,48.53,88932,46.2268916225611,46.7178477809848,46.1546921874988,46.7178477809848,92381.6092777428,0.0,1.0
2023-08-16,47.86,48.25,47.8399,47.87,103189,46.0728661610949,46.4483032234189,46.0535167124982,46.0824927524365,107191.62820763,0.0,1.0
2023-08-17,47.6,48.08,47.51,48.03,200033,45.8225747862122,46.284651170611,45.7359354641374,46.2365182139028,207792.138360261,0.0,1.0
2023-08-18,47.63,47.77,47.19,47.27,81723,45.8514545602371,45.9862268390201,45.4278845412049,45.504897271938,84892.9772748276,0.0,1.0
2023-08-21,47.56,47.8318,47.22,47.72,67241,45.7840684208456,46.0457191735115,45.4567643152298,45.9380938823119,69849.2307543371,0.0,1.0
2023-08-22,47.1,47.68,47.03,47.62,85946,45.3412452191302,45.8995875169453,45.2738590797387,45.8418279688955,89279.78445312,0.0,1.0
2023-08-23,47.54,47.58,47.08,47.17,78842,45.7648152381624,45.8033216035289,45.3219920364469,45.4086313585216,81900.2253258195,0.0,1.0
2023-08-24,47.46,48.01,47.44,47.5,53893,45.6878025074292,46.2172650312195,45.6685493247459,45.7263088727958,55983.4712904848,0.0,1.0
2023-08-25,47.57,47.8132,47.2204,47.56,56136,45.7936950121873,46.027813713616,45.4571493788835,45.7840684208456,58313.4756714722,0.0,1.0
2023-08-28,47.93,48.075,47.76,47.76,61842,46.1402523004864,46.2798378749402,45.9766002476785,45.9766002476785,64240.8073691603,0.0,1.0
2023-08-29,48.41,48.41,47.88,47.92,55152,46.6023286848851,46.6023286848851,46.0921193437782,46.1306257091447,57291.3070085691,0.0,1.0
2023-08-30,48.45,48.6882,48.341,48.4,48020,46.6408350502517,46.8701404560096,46.5359052046278,46.5927020935435,49882.6617811047,0.0,1.0
2023-08-31,48.3,48.58,48.26,48.5,64766,46.4964361801271,46.765980737693,46.4579298147605,46.6889680069599,67278.2272577057,0.0,1.0
2023-09-01,48.72,48.91,48.56,48.56,47479,46.900753016476,47.0836582519672,46.7467275550098,46.7467275550098,49320.6767743663,0.0,1.0
2023-09-05,48.27,48.8196,48.26,48.71,71608,46.4675564061022,46.9966338662388,46.4579298147605,46.8911264251344,74385.6235906153,0.0,1.0
2023-09-06,48.13,48.2702,47.8295,48.19,139929,46.3327841273192,46.467748937929,46.0435050575029,46.390543675369,145356.746779846,0.0,1.0
2023-09-07,48.03,48.17,47.86,47.96,56580,46.2365182139028,46.3712904926858,46.0728661610949,46.1691320745113,58774.6981169284,0.0,1.0
2023-09-08,48.16,48.24,47.88,48.03,43255,46.3616639013441,46.4386766320772,46.0921193437782,46.2365182139028,44932.8308067823,0.0,1.0
2023-09-11,48.33,48.6292,48.265,48.36,36160,46.525315954152,46.8133435670939,46.4627431104314,46.5541957281769,37562.6207831059,0.0,1.0
2023-09-12,48.71,48.98,48.27,48.27,53694,46.8911264251344,47.1510443913587,46.4675564061022,46.4675564061022,55776.7522214626,0.0,1.0
2023-09-13,48.63,48.875,48.44,48.76,48387,46.8141136944013,47.0499651822715,46.6312084589101,46.9392593818426,50263.8974511102,0.0,1.0
2023-09-14,49.1,49.11,48.7617,48.92,65102,47.2665634874584,47.2761900788,46.9408959023707,47.0932848433089,67627.2604596726,0.0,1.0
2023-09-15,48.6,48.86,48.51,48.65,53535,47.0201227491124,47.2716707308977,46.9330484477251,47.0684973609942,55333.7772826021,0.244,1.0
2023-09-18,48.68,48.7405,48.35,48.5,70649,47.0975221281233,47.1560554085002,46.7782496897034,46.9233735253488,73022.8080926227,0.0,1.0
2023-09-19,48.61,48.79,48.31,48.64,81302,47.0297976714887,47.2039462742632,46.7395500001979,47.0588224386178,84033.7491478495,0.0,1.0
2023-09-20,48.27,48.91,48.25,48.76,56697,46.7008503106925,47.3200453427796,46.6815004659398,47.1749215071341,58602.020558358,0.0,1.0
2023-09-21,47.45,48.0,47.45,47.98,77309,45.9075066758309,46.4396274065307,45.9075066758309,46.420277561778,79906.5842521844,0.0,1.0
2023-09-22,47.12,47.52,47.12,47.48,106314,45.588234237411,45.9752311324654,45.588234237411,45.93653144296,109886.152947092,0.0,1.0
2023-09-25,47.27,47.28,46.89,47.01,92322,45.7333580730564,45.7430329954328,45.3657110227547,45.481810091271,95424.0214118689,0.0,1.0
2023-09-26,46.59,47.12,46.5207,46.91,93443,45.0754633514639,45.588234237411,45.0084161393957,45.3850608675074,96582.687038726,0.0,1.0
2023-09-27,46.5,46.72,46.1427,46.72,80154,44.9883890500767,45.2012373423566,44.6427040735693,45.2012373423566,82847.1763203454,0.0,1.0
2023-09-28,46.88,47.06,46.52,46.52,149699,45.3560361003784,45.5301847031528,45.0077388948294,45.0077388948294,154728.889986518,0.0,1.0
2023-09-29,46.56,47.16,46.4424,47.16,73618,45.0464385843348,45.6269339269165,44.9326614971888,45.6269339269165,76091.5665637547,0.0,1.0
2023-10-02,46.08,46.48,45.87,46.44,121085,44.5820423102695,44.9690392053239,44.3788689403659,44.9303395158185,125153.458900979,0.0,1.0
2023-10-03,45.26,45.94,45.13,45.83,214028,43.7886986754079,44.4465933970005,43.6629246845153,44.3401692508605,221219.345927726,0.0,1.0
2023-10-04,45.69,45.69,45.08,45.32,131278,44.2047203375914,44.2047203375914,43.6145500726334,43.8467482096661,135688.943945185,0.0,1.0
2023-10-05,45.95,46.015,45.51,45.51,62340,44.4562683193768,44.5191553148232,44.030571734817,44.030571734817,64434.6254935542,0.0,1.0
2023-10-06,46.34,46.5633,45.605,45.66,134333,44.8335902920549,45.049631308719,44.1224834973924,44.1756955704624,138846.592018377,0.0,1.0
2023-10-09,46.34,46.4799,45.9,45.9,102414,44.8335902920549,44.9689424561002,44.407893707495,44.407893707495,105855.112853655,0.0,1.0
2023-10-10,46.73,47.03,46.53,46.53,87588,45.2109122647329,45.5011599360238,45.0174138172057,45.0174138172057,90530.9588984508,0.0,1.0
2023-10-11,46.81,47.07,46.48,46.85,232142,45.2883116437438,45.5398596255292,44.9690392053239,45.3270113332493,239941.976761704,0.0,1.0
2023-10-12,46.43,46.93,46.1505,46.93,88976,44.9206645934421,45.4044107122602,44.6502505130229,45.4044107122602,91965.5957317048,0.0,1.0
2023-10-13,46.4094,47.05,46.22,46.73,43075,44.9007342533468,45.5205097807765,44.7174912235386,45.2109122647329,44522.3210319994,0.0,1.0
2023-10-16,47.011,47.19,46.76,46.79,88831,45.4827775835087,45.6559586940455,45.239937031862,45.2689617989911,91815.7237282307,0.0,1.0
2023-10-17,47.32,47.62,46.8,46.8,94169,45.7817326849382,46.071980356229,45.2786367213675,45.2786367213675,97333.0806561197,0.0,1.0
2023-10-18,46.43,47.05,46.37,47.0,73462,44.9206645934421,45.5205097807765,44.862615059184,45.4721351688947,75930.3249600173,0.0,1.0
2023-10-19,45.83,46.54,45.7958,46.4,59222,44.3401692508605,45.0270887395821,44.3070810163333,44.891639826313,61211.8606188524,0.0,1.0
2023-10-20,45.1,45.8161,45.0304,45.69,78630,43.6338999173862,44.3267211087574,43.5665624576467,44.2047203375914,81271.9698838331,0.0,1.0
2023-10-23,44.78,45.27,44.7497,44.91,81443,43.3243024013426,43.7983735977843,43.2949873865423,43.4500763922353,84179.4867512277,0.0,1.0
2023-10-24,45.07,45.275,44.86,45.0,133183,43.6048751502571,43.8032110589725,43.4017017803535,43.5371506936226,137657.951990825,0.0,1.0
2023-10-25,44.86,45.11,44.69,44.84,136477,43.4017017803535,43.6435748397625,43.2372280999554,43.3823519356008,141062.630469743,0.0,1.0
2023-10-26,44.87,45.235,44.69,44.69,125403,43.4113767027299,43.764511369467,43.2372280999554,43.2372280999554,129616.54380443,0.0,1.0
2023-10-27,44.01,44.77,43.9,44.77,126527,42.5793333783629,43.3146274789663,42.4729092322229,43.3146274789663,130778.310231359,0.0,1.0
2023-10-30,44.74,44.85,44.24,44.31,128967,43.2856027118372,43.3920268579772,42.8018565930192,42.8695810496537,133300.294289817,0.0,1.0
2023-10-31,45.21,45.2159,44.75,44.78,76743,43.7403240635261,43.7460322677282,43.2952776342136,43.3243024013426,79321.5666386241,0.0,1.0
2023-11-01,45.495,45.655,45.18,45.23,339889,44.0160593512524,44.1708581092742,43.7112992963971,43.7596739082789,351309.278543128,0.0,1.0
2023-11-02,46.67,46.67,45.88,45.88,93859,45.1528627304748,45.1528627304748,44.3885438627423,44.3885438627423,97012.6646486925,0.0,1.0
2023-11-03,47.3992,47.615,47.13,47.13,173407,45.858358070159,46.0671428950409,45.5979091597874,45.5979091597874,179233.479354519,0.0,1.0
2023-11-06,47.2,47.5,46.97,47.5,85842,45.6656336164219,45.9558812877127,45.4431104017656,45.9558812877127,88726.2932566197,0.0,1.0
2023-11-07,47.17,47.25,47.0,47.08,48548,45.6366088492928,45.7140082283037,45.4721351688947,45.5495345479056,50179.2139631227,0.0,1.0
2023-11-08,47.13,47.18,46.9245,47.11,126250,45.5979091597874,45.6462837716692,45.3990895049532,45.5785593150346,130492.003024723,0.0,1.0
2023-11-09,46.8776,47.35,46.83,47.31,58202,45.353714119008,45.8107574520673,45.3076614884965,45.7720577625619,60157.5885944151,0.0,1.0
2023-11-10,47.4,47.45,46.846,47.06,92851,45.8591320639491,45.9075066758309,45.3231413642987,45.5301847031528,95970.7958245427,0.0,1.0
2023-11-13,47.38,47.485,47.21,47.22,74030,45.8397822191964,45.9413689041482,45.6753085387983,45.6849834611746,76517.4097736254,0.0,1.0
2023-11-14,48.47,48.7199,47.91,47.99,84241,46.8943487582197,47.1361250684049,46.3525531051435,46.4299524841544,87071.4996182626,0.0,1.0
2023-11-15,48.74,48.8799,48.53,48.57,93401,47.1555716623814,47.2909238264267,46.9523982924779,46.9910979819833,96539.2758377198,0.0,1.0
2023-11-16,48.8,48.84,48.6,48.73,233908,47.2136211966396,47.252320886145,47.0201227491124,47.1458967400051,241767.314404014,0.0,1.0
2023-11-17,49.12,49.13,48.89,48.89,46923,47.5232187126831,47.5328936350595,47.3006954980268,47.3006954980268,48499.6139241906,0.0,1.0
2023-11-20,49.31,49.4099,49.0,49.12,177720,47.707042237834,47.8036947123738,47.4071196441668,47.5232187126831,183691.396257851,0.0,1.0
2023-11-21,49.21,49.34,49.19,49.23,67613,47.6102930140704,47.7360670049631,47.5909431693176,47.6296428588231,69884.7984198857,0.0,1.0
2023-11-22,49.45,49.54,49.3,49.45,98966,47.842491151103,47.9295654524903,47.6973673154576,47.842491151103,102291.259971047,0.0,1.0
2023-11-24,49.64,49.6908,49.43,49.43,42428,48.0263146762539,48.0754632819258,47.8231413063503,47.8231413063503,43853.5818164984,0.0,1.0
2023-11-27,49.52,49.59,49.37,49.41,68167,47.9102156077375,47.9779400643721,47.7650917720921,47.8037914615976,70457.4128331586,0.0,1.0
2023-11-28,49.5067,49.65,49.3546,49.49,123197,47.897347960977,48.0359895986302,47.7501923916325,47.8811908406085,127336.422151578,0.0,1.0
2023-11-29,49.92,50.21,49.64,49.64,101575,48.297212502792,48.5777852517064,48.0263146762539,48.0263146762539,104987.922433554,0.0,1.0
2023-11-30,50.42,50.42,49.83,50.07,69284,48.78095862161,48.78095862161,48.2101382014047,48.4423363384374,71611.9440599198,0.0,1.0
2023-12-01,50.96,51.04,50.28,50.28,122926,49.3034044299335,49.3808038089443,48.645509708341,48.645509708341,127056.316545085,0.0,1.0
2023-12-04,51.05,51.18,50.7,50.7,165281,49.3904787313207,49.5162527222134,49.0518564481481,49.0518564481481,170834.445559835,0.0,1.0
2023-12-05,50.77,50.89,50.58,50.89,97479,49.1195809047826,49.2356799732989,48.9357573796318,49.2356799732989,100754.296735421,0.0,1.0
2023-12-06,50.55,51.2659,50.49,50.95,627329,48.9067326125027,49.5993603054263,48.8486830782445,49.2937295075571,648407.269429673,0.0,1.0
2023-12-07,50.82,50.82,50.5371,50.63,95546,49.1679555166644,49.1679555166644,48.8942519626372,48.9841319915136,98756.3478891101,0.0,1.0
2023-12-08,51.1,51.23,50.78,50.84,180879,49.4388533432025,49.5646273340952,49.129255827159,49.1873053614171,186956.538733535,0.0,1.0
2023-12-11,51.42,51.5001,51.07,51.07,110501,49.7484508592461,49.8259469874807,49.4098285760734,49.4098285760734,114213.836247405,0.0,1.0
2023-12-12,51.74,51.75,51.37,51.43,177973,50.0580483752896,50.067723297666,49.7000762473643,49.7581257816224,183952.897063912,0.0,1.0
2023-12-13,52.75,52.75,51.6925,51.86,98611,51.035215535302,51.035215535302,50.0120924940019,50.1741474438059,101924.331962542,0.0,1.0
2023-12-14,53.38,53.56,53.14,53.22,133616,51.6447356450127,51.8188842477872,51.4125375079801,51.489936886991,138105.500801199,0.0,1.0
2023-12-15,52.87,53.01,52.64,52.99,158514,51.372870326237,51.5089059200647,51.1493832792343,51.4894722638036,163133.48128652,0.229,1.0
2023-12-18,52.97,53.1699,52.95,53.02,115340,51.4700386075425,51.6642780018723,51.4506049512814,51.5186227481953,118701.286520984,0.0,1.0
2023-12-19,53.51,53.51,53.0299,53.03,145646,51.9947473265924,51.9947473265924,51.5282424080445,51.5283395763258,149890.476648476,0.0,1.0
2023-12-20,52.58,53.55,52.56,53.26,117374,51.0910823104509,52.0336146391146,51.0716486541898,51.7518266233286,120794.562199705,0.0,1.0
2023-12-21,53.07,53.07,52.58,52.78,134720,51.5672068888481,51.5672068888481,51.0910823104509,51.285418873062,138646.066586673,0.0,1.0
2023-12-22,53.18,53.3901,53.02,53.2,89412,51.6740919982842,51.8782425573071,51.5186227481953,51.6935256545453,92017.6819005912,0.0,1.0
2023-12-26,53.4605,53.57,53.18,53.2,127806,51.9466490273462,52.0530482953757,51.6740919982842,51.6935256545453,131530.575906891,0.0,1.0
2023-12-27,53.69,53.69,53.3,53.37,227997,52.1696502329424,52.1696502329424,51.7906939358508,51.8587117327647,234641.383933802,0.0,1.0
2023-12-28,53.82,53.9105,53.55,53.55,153446,52.2959689986396,52.3839062932211,52.0336146391146,52.0336146391146,157917.787510828,0.0,1.0
2023-12-29,53.55,53.85,53.41,53.77,108249,52.0336146391146,52.3251194830312,51.8975790452869,52.2473848579868,111403.637633171,0.0,1.0
2024-01-02,53.61,53.68,53.25,53.34,76824,52.091915607898,52.1599334048118,51.742109795198,51.829561248373,79062.8371396571,0.0,1.0
2024-01-03,53.03,53.33,52.95,53.33,296456,51.5283395763258,51.8198444202425,51.4506049512814,51.8198444202425,305095.444744796,0.0,1.0
2024-01-04,53.19,53.63,53.07,53.07,105767,51.6838088264147,52.1113492641591,51.5672068888481,51.5672068888481,108849.306151074,0.0,1.0
2024-01-05,53.47,53.72,53.2,53.22,101768,51.9558800140702,52.198800717334,51.6935256545453,51.7129593108064,104733.765620491,0.0,1.0
2024-01-08,53.85,53.85,53.24,53.47,91964,52.3251194830312,52.3251194830312,51.7323929670675,51.9558800140702,94644.053351966,0.0,1.0
2024-01-09,53.43,53.54,53.28,53.54,187988,51.917012701548,52.0238978109841,51.7712602795897,52.0238978109841,193466.424922028,0.0,1.0
2024-01-10,53.53,53.58,53.2,53.38,113604,52.0141809828535,52.0627651235063,51.6935256545453,51.8684285608952,116914.695282901,0.0,1.0
2024-01-11,53.32,53.52,52.88,53.5,80173,51.8101275921119,52.004464154723,51.3825871543675,51.9850304984619,82509.4350983772,0.0,1.0
2024-01-12,53.13,53.76,52.97,53.47,93181,51.6255078576314,52.2376680298563,51.4700386075425,51.9558800140702,95896.5196749764,0.0,1.0
2024-01-16,52.75,52.92,52.49,52.72,96793,51.2562683886703,51.4214544668898,51.003630857276,51.2271179042787,99613.7820896964,0.0,1.0
2024-01-17,52.62,52.84,52.22,52.31,155937,51.1299496229732,51.3437198418453,50.741276497751,50.828727950926,160481.381274689,0.0,1.0
2024-01-18,52.72,52.78,52.26,52.65,587963,51.2271179042787,51.285418873062,50.7801438102732,51.1591001073648,605097.663661671,0.0,1.0
2024-01-19,53.62,53.69,52.78,52.83,231475,52.1016324360285,52.1696502329424,51.285418873062,51.3340030137148,238220.741264476,0.0,1.0
2024-01-22,54.0,54.22,53.84,53.9,145511,52.4708719049896,52.6846421238617,52.3154026549007,52.373703623684,149751.542422012,0.0,1.0
2024-01-23,53.93,54.1,53.81,54.06,178307,52.4028541080757,52.5680401862951,52.286252170509,52.5291728737729,183503.297170947,0.0,1.0
2024-01-24,54.14,54.48,54.11,54.27,526088,52.6069074988173,52.9372796552561,52.5777570144256,52.7332262645145,541419.476532437,0.0,1.0
2024-01-25,54.41,54.49,54.0199,54.49,88468,52.8692618583422,52.9469964833867,52.4902083929694,52.9469964833867,91046.1714577631,0.0,1.0
2024-01-26,54.57,54.68,54.34,54.34,85855,53.0247311084311,53.1316162178672,52.8012440614284,52.8012440614284,88357.0223188752,0.0,1.0
2024-01-29,54.92,54.92,54.422,54.52,78339,53.3648200930005,53.3648200930005,52.8809220520989,52.9761469677783,80621.9879033062,0.0,1.0
2024-01-30,55.44,55.49,54.88,54.88,93517,53.8700951557893,53.918679296442,53.3259527804783,53.3259527804783,96242.3115275085,0.0,1.0
2024-01-31,54.59,55.55,54.57,55.28,93559,53.0441647646922,53.9769802652254,53.0247311084311,53.7146259057004,96285.5355090751,0.0,1.0
2024-02-01,54.59,54.76,53.73,54.56,95894,53.0441647646922,53.2093508429116,52.2085175454646,53.0150142803006,98688.5830556894,0.0,1.0
2024-02-02,54.8,55.07,54.34,54.36,94554,53.2482181554338,53.5105725149588,52.8012440614284,52.8206777176895,97309.5322152341,0.0,1.0
2024-02-05,54.37,54.585,54.1701,54.51,68114,52.83039454582,53.0393063506269,52.6361551514903,52.9664301396478,70099.0066766975,0.0,1.0
2024-02-06,54.57,54.62,54.32,54.42,96752,53.0247311084311,53.0733152490839,52.7818104051673,52.8789786864728,99571.5872505481,0.0,1.0
2024-02-07,54.91,54.9595,54.3516,54.82,79185,53.3551032648699,53.4032015641162,52.8125155820598,53.2676518116949,81492.642389146,0.0,1.0
2024-02-08,54.74,54.83,54.4399,54.67,70136,53.1899171866505,53.2773686398255,52.8983151744526,53.1218993897366,72179.9326463995,0.0,1.0
2024-02-09,55.04,55.04,54.6232,54.75,64575,53.4814220305671,53.4814220305671,53.0764246340856,53.1996340147811,66456.8716585099,0.0,1.0
2024-02-12,55.41,55.63,54.9854,55.06,83294,53.8409446713976,54.0547148902698,53.4283681489743,53.5008556868282,85721.3885857363,0.0,1.0
2024-02-13,54.52,54.9,54.05,54.9,77512,52.9761469677783,53.3453864367394,52.5194560456423,53.3453864367394,79770.8871234134,0.0,1.0
2024-02-14,55.14,55.14,54.645,54.89,65577,53.5785903118727,53.5785903118727,53.0976073194103,53.3356696086088,67488.0723615965,0.0,1.0
2024-02-15,56.1,56.21,55.32,55.32,86398,54.5114058124058,54.6182909218419,53.7534932182226,53.7534932182226,88915.846651985,0.0,1.0
2024-02-16,55.87,56.19,55.83,55.94,80442,54.2879187654031,54.5988572655808,54.2490514528809,54.3559365623169,82786.2744088865,0.0,1.0
2024-02-20,55.62,55.8379,55.48,55.48,77319,54.0449980621392,54.256727747104,53.9089624683115,53.9089624683115,79572.2626366911,0.0,1.0
2024-02-21,55.73,55.73,55.3519,55.54,58991,54.1518831715753,54.1518831715753,53.7844898999591,53.9672634370948,60710.1403950005,0.0,1.0
2024-02-22,56.4,56.5,55.99,55.99,64808,54.8029106563224,54.900078937628,54.4045207029697,54.4045207029697,66696.6618419622,0.0,1.0
2024-02-23,56.6363,56.84,56.5585,56.58,52404,55.0325193050474,55.2304510940668,54.9569223821917,54.9778135626724,53931.1792859861,0.0,1.0
2024-02-26,56.46,56.95,56.34,56.6,53657,54.8612116251057,55.3373362035029,54.7446096875391,54.9972472189335,55220.6947360537,0.0,1.0
2024-02-27,56.68,56.68,56.31,56.57,46100,55.0749818439779,55.0749818439779,54.7154592031474,54.9680967345418,47443.4654813365,0.0,1.0
2024-02-28,56.78,57.0187,56.55,56.55,113287,55.1721501252835,55.4040908127598,54.9486630782807,54.9486630782807,116588.457136316,0.0,1.0
2024-02-29,56.83,57.17,56.61,57.05,53390,55.2207342659362,55.551106422375,55.006964047064,55.4345044848084,54945.9137103808,0.0,1.0
2024-03-01,56.82,56.926,56.55,56.82,104316,55.2110174378057,55.3140158159895,54.9486630782807,55.2110174378057,107356.020502193,0.0,1.0
2024-03-04,56.92,57.14,56.75,56.75,110491,55.3081857191112,55.5219559379834,55.1429996408918,55.1429996408918,113710.974934888,0.0,1.0
2024-03-05,57.06,57.31,56.75,56.83,63012,55.444221312939,55.6871420162028,55.1429996408918,55.2207342659362,64848.3220587847,0.0,1.0
2024-03-06,57.34,57.47,56.885,57.24,92889,55.7162925005945,55.8426112662917,55.2741768206543,55.6191242192889,95596.0100888473,0.0,1.0
2024-03-07,57.3018,57.68,57.1399,57.52,51801,55.6791742171357,56.0466646570333,55.5218587697021,55.8911954069444,53310.6064077812,0.0,1.0
2024-03-08,57.43,57.765,57.3601,57.44,113686,55.8037439537694,56.129257696143,55.7358233251369,55.8134607819,116999.084961198,0.0,1.0
2024-03-11,57.48,57.56,57.14,57.31,50215,55.8523280944222,55.9300627194666,55.5219559379834,55.6871420162028,51678.3865324363,0.0,1.0
2024-03-12,57.74,57.84,57.41,57.66,100849,56.1049656258166,56.2021339071221,55.7843102975083,56.0272310007722,103787.983738119,0.0,1.0
2024-03-13,58.05,58.1383,57.7,57.7,82821,56.4061872978638,56.4919868902566,56.0660983132944,56.0660983132944,85234.6042219038,0.0,1.0
2024-03-14,57.45,58.0899,57.1789,58.05,67872,55.8231776100305,56.4449574421047,55.5597543994112,56.4061872978638,69849.954211481,0.0,1.0
2024-03-15,57.22,57.47,56.8776,56.99,58961,55.8532997772353,56.0973285249513,55.5190780043635,55.6287933293366,60403.7439767359,0.261,1.0
2024-03-18,57.39,57.5203,57.1,57.29,129388,56.0192393256821,56.1464271089917,55.7361659783316,55.9216278265957,132554.054810161,0.0,1.0
2024-03-19,57.64,57.7299,57.41,57.41,83381,56.2632680733981,56.3510208110768,56.0387616254994,56.0387616254994,85421.2882502709,0.0,1.0
2024-03-20,58.57,58.58,57.54,57.68,586482,57.1710550149016,57.1808161648102,56.1656565743117,56.3023126730327,600832.899288751,0.0,1.0
2024-03-21,59.06,59.2401,58.654,58.74,142756,57.6493513604249,57.8251496702795,57.2530486741342,57.3369945633485,146249.16258447,0.0,1.0
2024-03-22,58.28,59.18,58.28,59.1,202296,56.8879816675511,57.7664851593286,56.8879816675511,57.6883959600595,207246.074379976,0.0,1.0
2024-03-25,58.3,58.45,58.22,58.34,52451,56.9075039673683,57.0539212159979,56.8294147680992,56.9465485670029,53734.4477760516,0.0,1.0
2024-03-26,58.31,58.5489,58.27,58.4,57046,56.917265117277,57.1504589885944,56.8782205176424,57.0051154664547,58441.8849561045,0.0,1.0
2024-03-27,59.06,59.06,58.53,58.62,90327,57.6493513604249,57.6493513604249,57.132010415267,57.2198607644448,92537.2531365925,0.0,1.0
2024-03-28,59.4,59.5,59.08,59.08,89357,57.9812304573187,58.0788419564051,57.6688736602422,57.6688736602422,91543.5177579958,0.0,1.0
2024-04-01,58.94,59.45,58.8701,59.43,197792,57.5322175615213,58.0300362068619,57.4639871236599,58.0105139070446,202631.863921008,0.0,1.0
2024-04-02,58.6,58.76,58.43,58.76,324370,57.2003384646275,57.3565168631657,57.0343989161806,57.3565168631657,332307.159541626,0.0,1.0
2024-04-03,58.55,58.96,58.42,58.6,117507,57.1515327150843,57.5517398613385,57.024637766272,57.2003384646275,120382.333126547,0.0,1.0
2024-04-04,57.9,59.15,57.85,58.92,69253,56.5170579710228,57.7372017096027,56.4682522214796,57.512695261704,70947.5836844845,0.0,1.0
2024-04-05,58.37,58.5709,57.97,58.08,53194,56.9758320167288,57.1719335183934,56.5853860203832,56.6927586693783,54495.6285866673,0.0,1.0
2024-04-08,58.74,58.87,58.47,58.47,71878,57.3369945633485,57.4638895121608,57.0734435158152,57.0734435158152,73636.8160234701,0.0,1.0
2024-04-09,58.49,58.86,58.01,58.86,87746,57.0929658156325,57.4541283622521,56.6244306200178,57.4541283622521,89893.0974539555,0.0,1.0
2024-04-10,57.5,58.0001,57.299,57.82,97143,56.1266119746772,56.6147670816082,55.9304128615135,56.4389687717536,99520.0369927927,0.0,1.0
2024-04-11,57.2624,57.56,56.8,57.49,94993,55.8946870528479,56.185178874129,55.4433314810724,56.1168508247685,97317.4276484808,0.0,1.0
2024-04-12,56.35,56.955,56.175,56.78,97862,55.0040797351836,55.5946293046563,54.8332596117824,55.4238091812551,100256.630536309,0.0,1.0
2024-04-15,55.99,57.23,55.8,56.83,199158,54.6526783384726,55.8630609271439,54.4672164902085,55.4726149307983,204031.289206743,0.0,1.0
2024-04-16,55.6,56.0,55.49,55.97,85815,54.2719934920357,54.6624394883812,54.1646208430406,54.6331560386553,87914.8469219245,0.0,1.0
2024-04-17,55.71,56.06,55.5,55.85,89881,54.3793661410307,54.7210063878331,54.1743819929493,54.5160222397517,92080.3397563305,0.0,1.0
2024-04-18,55.95,56.36,55.79,55.95,39414,54.6136337388381,55.0138408850923,54.4574553402998,54.6136337388381,40378.4393938208,0.0,1.0
2024-04-19,56.74,56.7466,56.06,56.06,66300,55.3847645816206,55.3912069405603,54.7210063878331,54.7210063878331,67922.3253618085,0.0,1.0
2024-04-22,57.4,57.7,56.76,56.93,83980,56.0290004755908,56.32183497285,55.4042868814378,55.5702264298847,86034.9454582907,0.0,1.0
2024-04-23,57.89,58.005,57.5,57.6,65038,56.5072968211141,56.6195500450635,56.1266119746772,56.2242234737636,66629.4449001705,0.0,1.0
2024-04-24,57.85,57.9,57.57,57.83,39498,56.4682522214796,56.5170579710228,56.1949400240376,56.4487299216623,40464.4948286683,0.0,1.0
2024-04-25,57.46,57.58,56.92,57.36,45687,56.0875673750426,56.2047011739463,55.5604652799761,55.9899558759562,46804.9363318996,0.0,1.0
2024-04-26,57.44,57.6788,57.3199,57.43,42725,56.0680450752253,56.3011413350436,55.9508136648226,56.0582839253167,43770.4577840614,0.0,1.0
2024-04-29,57.2794,57.6093,57.105,57.44,35114,55.9112810076926,56.2333013431786,55.7410465532859,56.0680450752253,35973.2207051967,0.0,1.0
2024-04-30,56.7,57.2,56.67,57.1,55044,55.345719981986,55.833777477418,55.3164365322601,55.7361659783316,56390.8970922381,0.0,1.0
2024-05-01,56.74,57.45,56.59,56.67,90752,55.3847645816206,56.077806225134,55.238347332991,55.3164365322601,92972.6526581424,0.0,1.0
2024-05-02,56.9328,57.16,56.5701,57.16,85696,55.5729595518591,55.7947328777834,55.2189226446728,55.7947328777834,87792.9350558906,0.0,1.0
2024-05-03,57.2,57.47,56.98,57.47,73645,55.833777477418,56.0973285249513,55.6190321794279,56.0973285249513,75447.0535636559,0.0,1.0
2024-05-06,57.96,57.96,57.61,57.62,59914,56.5756248704746,56.5756248704746,56.2339846236722,56.2437457735808,61380.0633744705,0.0,1.0
2024-05-07,58.04,58.27,58.0242,58.1,44324,56.6537140697437,56.8782205176424,56.6382914528881,56.7122809691955,45408.584454552,0.0,1.0
2024-05-08,58.27,58.35,57.85,57.98,391070,56.8782205176424,56.9563097169115,56.4682522214796,56.5951471702919,400639.272688423,0.0,1.0
2024-05-09,58.76,58.76,58.18,58.18,47214,57.3565168631657,57.3565168631657,56.7903701684647,56.7903701684647,48369.3012010925,0.0,1.0
2024-05-10,58.87,59.005,58.8051,58.95,59316,57.4638895121608,57.5956650359274,57.4005396492537,57.5419787114299,60767.430635913,0.0,1.0
2024-05-13,58.61,59.16,58.61,59.05,75457,57.2100996145362,57.7469628595113,57.2100996145362,57.6395902105163,77303.3922296528,0.0,1.0
2024-05-14,58.93,59.02,58.69,58.91,47956,57.5224564116126,57.6103067607904,57.2881888138053,57.5029341117953,49129.4575422457,0.0,1.0
2024-05-15,59.5,59.51,59.13,59.13,79957,58.0788419564051,58.0886031063137,57.7176794097854,57.7176794097854,81913.504810771,0.0,1.0
2024-05-16,59.4,59.6523,59.38,59.52,57921,57.9812304573187,58.2275042695137,57.9617081575014,58.0983642562224,59338.2957357663,0.0,1.0
2024-05-17,59.74,59.77,59.42,59.42,75574,58.3131095542124,58.3423930039383,58.000752757136,58.000752757136,77423.255156762,0.0,1.0
2024-05-20,59.15,59.74,59.075,59.7,65635,57.7372017096027,58.3131095542124,57.6639930852879,58.2740649545779,67241.0531692655,0.0,1.0
2024-05-21,59.4,59.47,59.11,59.11,50134,57.9812304573187,58.0495585066792,57.6981571099681,57.6981571099681,51360.7520315069,0.0,1.0
2024-05-22,59.09,59.5188,58.95,59.37,48432,57.6786348101509,58.0971929182333,57.5419787114299,57.9519470075928,49617.1050063817,0.0,1.0
2024-05-23,58.18,59.09,58.04,59.09,307912,56.7903701684647,57.6786348101509,56.6537140697437,57.6786348101509,315446.441128283,0.0,1.0
2024-05-24,58.621,58.621,58.31,58.31,48058,57.2208368794357,57.2208368794357,56.917265117277,56.917265117277,49233.9534274177,0.0,1.0
2024-05-28,58.06,58.53,57.8601,58.53,50974,56.673236369561,57.132010415267,56.4781109828873,57.132010415267,52221.3063799823,0.0,1.0
2024-05-29,57.51,57.61,57.3,57.48,50796,56.1363731245858,56.2339846236722,55.9313889765044,56.1070896748599,52038.9508156625,0.0,1.0
2024-05-30,57.81,57.945,57.525,57.54,41184,56.429207621845,56.5609831456116,56.1510148494488,56.1656565743117,42191.750342394,0.0,1.0
2024-05-31,58.54,58.57,57.8001,57.96,73242,57.1417715651757,57.1710550149016,56.4195440834354,56.5756248704746,75034.1923702802,0.0,1.0
2024-06-03,58.24,58.65,57.72,58.6,60143,56.8489370679165,57.2491442141707,56.3413572726672,57.2003384646275,61614.6668813763,0.0,1.0
2024-06-04,57.9186,58.28,57.715,57.93,41557,56.5352137098528,56.8879816675511,56.3364766977129,56.5463414207487,42573.8774518956,0.0,1.0
2024-06-05,58.09,58.1096,57.68,58.05,63248,56.7025198192869,56.7216516731078,56.3023126730327,56.6634752196523,64795.6445623479,0.0,1.0
2024-06-06,58.08,58.3283,57.8401,58.11,69190,56.6927586693783,56.9351280216098,56.45858868307,56.7220421191042,70883.0421083488,0.0,1.0
2024-06-07,58.2113,58.5,57.9738,58.0,32047,56.8209225676787,57.1027269655411,56.5890952573485,56.6146694701091,32831.1728637991,0.0,1.0
2024-06-10,58.0102,58.1399,57.7,58.0,58140,56.624625843016,56.751227957331,56.32183497285,56.6146694701091,59562.6545480474,0.0,1.0
2024-06-11,57.3313,57.8,57.14,57.8,68290,55.9619413757184,56.4194464719364,55.7752105779661,56.4194464719364,69961.0195921253,0.0,1.0
2024-06-12,57.55,58.1897,57.45,57.99,76237,56.1754177242204,56.799838483876,56.077806225134,56.6049083202005,78102.47841038,0.0,1.0
2024-06-13,57.3462,57.51,57.0301,57.51,48672,55.9764854890823,56.1363731245858,55.6679355404702,56.1363731245858,49862.9776773747,0.0,1.0
2024-06-14,57.0684,57.19,56.75,56.92,60726,55.7053207446203,55.8240163275093,55.3945257315292,55.5604652799761,62211.9325779967,0.0,1.0
2024-06-17,57.65,57.65,56.8638,56.91,73893,56.2730292233068,56.2730292233068,55.5056076174895,55.5507041300674,75701.1219903486,0.0,1.0
2024-06-18,57.9299,58.01,57.59,57.59,73397,56.5462438092496,56.6244306200178,56.2144623238549,56.2144623238549,75192.9851369632,0.0,1.0
2024-06-20,58.2606,58.385,57.8445,57.89,49562,56.8690450367283,56.9904737415918,56.4628835890298,56.5072968211141,50774.7554989736,0.0,1.0
2024-06-21,57.8308,58.05,57.5,58.05,45191,56.6915873313892,56.9064692964155,56.3673037819792,56.9064692964155,46099.1093356278,0.248,1.0
2024-06-24,58.38,58.7,57.91,57.95,84559,57.2299686050773,57.5436649043857,56.7692271654681,56.8084392028816,86258.2059771048,0.0,1.0
2024-06-25,57.93,58.405,57.8,58.26,99602,56.7888331841748,57.2544761284608,56.6613940625808,57.1123324928366,101603.493794056,0.0,1.0
2024-06-26,57.68,57.7,57.36,57.7,75908,56.5437579503401,56.5633639690469,56.2300616510317,56.5633639690469,77433.3648613403,0.0,1.0
2024-06-27,57.6,57.65,57.322,57.54,49416,56.465333875513,56.51434892228,56.1928102154889,56.4065158193927,50409.0103544817,0.0,1.0
2024-06-28,57.94,58.255,57.6801,57.84,53205,56.7986361935282,57.1074309881599,56.5438559804337,56.7006060999944,54274.1499900882,0.0,1.0
2024-07-01,58.01,58.48,57.83,58.1,87818,56.8672572590019,57.3279986986112,56.690803090641,56.9554843431824,89582.6953073877,0.0,1.0
2024-07-02,58.65,58.66,57.93,57.93,219305,57.4946498576187,57.5044528669721,56.7888331841748,56.7888331841748,223711.9154887,0.0,1.0
2024-07-03,58.52,58.79,58.4575,58.7,42309,57.3672107360247,57.6318919885662,57.305941927566,57.5436649043857,43159.1957885657,0.0,1.0
2024-07-05,58.3,58.5,58.1001,58.5,109271,57.1515445302502,57.3476047173179,56.955582373276,57.3476047173179,111466.791534008,0.0,1.0
2024-07-08,58.26,58.75,58.16,58.41,65644,57.1123324928366,57.5926799511526,57.0143023993027,57.2593776331374,66963.1106465435,0.0,1.0
2024-07-09,58.6,58.99,58.19,58.33,335233,57.4456348108518,57.8279521756339,57.0437114273629,57.1809535583103,341969.478876557,0.0,1.0
2024-07-10,58.92,58.9501,58.42,58.43,62520,57.7593311101602,57.7888381683139,57.2691806424908,57.2789836518442,63776.3341298809,0.0,1.0
2024-07-11,59.63,59.64,59.0146,59.05,67599,58.4553447742507,58.4651477836041,57.8520675786433,57.8867702317543,68957.396206747,0.0,1.0
2024-07-12,59.76,60.0199,59.435,59.55,73700,58.5827838958448,58.8375641089393,58.2641860918597,58.3769206994236,75180.9952874635,0.0,1.0
2024-07-15,60.69,60.835,60.02,60.02,112567,59.4944637657098,59.636607401334,58.8376621390329,58.8376621390329,114829.024376172,0.0,1.0
2024-07-16,61.65,61.65,60.76,60.88,127150,60.4355526636351,60.4355526636351,59.5630848311835,59.6807209434242,129705.068531899,0.0,1.0
2024-07-17,62.07,62.12,61.47,61.47,64717,60.8472790564773,60.8962941032443,60.2590984952741,60.2590984952741,66017.4826596849,0.0,1.0
2024-07-18,61.22,62.43,61.085,61.77,110384,60.0140232614394,61.2001873931993,59.8816826351687,60.5531887758757,112602.157175188,0.0,1.0
2024-07-19,60.75,61.21,60.65,61.16,32161,59.5532818218302,60.004220252086,59.4552517282963,59.9552052053191,32807.2725839907,0.0,1.0
2024-07-22,61.15,61.16,60.5113,60.85,78085,59.9454021959657,59.9552052053191,59.3192839885648,59.651311915364,79654.1114928302,0.0,1.0
2024-07-23,61.31,61.5414,61.1051,61.2,63719,60.1022503456199,60.3290919820573,59.901386683969,59.9944172427326,64999.4279338112,0.0,1.0
2024-07-24,60.47,61.24,60.4,61.08,54909,59.2787975599353,60.0336292801462,59.2101764944616,59.876781130492,56012.3917264496,0.0,1.0
2024-07-25,60.79,61.57,60.47,60.51,73554,59.5924938592437,60.357128588808,59.2787975599353,59.3180095973489,75032.0614297706,0.0,1.0
2024-07-26,61.6117,61.7697,61.09,61.09,61729,60.3980071378116,60.5528946855951,59.8865841398453,59.8865841398453,62969.4390515581,0.0,1.0
2024-07-29,61.45,61.9,61.29,61.89,68028,60.2394924765673,60.6806278974697,60.0826443269131,60.6708248881164,69395.0169255844,0.0,1.0
2024-07-30,62.1,62.35,61.78,61.78,135066,60.8766880845375,61.1217633183722,60.5629917852291,60.5629917852291,137780.139884621,0.0,1.0
2024-07-31,62.01,62.62,62.01,62.46,130432,60.788461000357,61.3864445709137,60.788461000357,61.2295964212595,133053.020045243,0.0,1.0
2024-08-01,60.94,62.2,60.67,62.17,125735,59.7395389995445,60.9747181780714,59.4748577470031,60.9453091500112,128261.634226177,0.0,1.0
2024-08-02,59.43,60.25,58.94,60.07,253681,58.259284587183,59.0631313541608,57.778937128867,58.8866771857998,258778.698310977,0.0,1.0
2024-08-05,57.69,58.115,57.16,57.61,134591,56.5535609596935,56.9701888572125,56.034001463964,56.4751368848664,137295.594799661,0.0,1.0
2024-08-06,58.43,59.07,57.75,57.94,150696,57.2789836518442,57.906376250461,56.6123790158139,56.7986361935282,153724.223417091,0.0,1.0
2024-08-07,58.42,59.56,58.3553,59.18,71640,57.2691806424908,58.386723708777,57.2057551719744,58.0142093533483,73079.5997611111,0.0,1.0
2024-08-08,59.35,59.465,58.76,58.76,60356,58.1808605123559,58.2935951199198,57.602482960506,57.602482960506,61568.8487322951,0.0,1.0
2024-08-09,59.63,59.775,59.15,59.39,41303,58.4553447742507,58.5974884098749,57.9848003252881,58.2200725497694,42132.9803033665,0.0,1.0
2024-08-12,59.27,59.92,59.21,59.79,59063,58.1024364375288,58.739632045499,58.0436183814085,58.6121929239049,60249.8660062884,0.0,1.0
2024-08-13,59.83,59.87,59.26,59.61,95739,58.6514049613185,58.690616998732,58.0926334281754,58.435738755544,97662.8671346875,0.0,1.0
2024-08-14,60.55,60.59,60.005,60.05,70664,59.3572216347624,59.396433672176,58.8229576250028,58.867071167093,72083.9871233829,0.0,1.0
2024-08-15,61.23,61.4887,61.02,61.22,40595,60.0238262707928,60.2774301227649,59.8179630743716,60.0140232614394,41410.7531030472,0.0,1.0
2024-08-16,61.58,61.645,61.09,61.09,56818,60.3669315981613,60.4306511589584,59.8865841398453,59.8865841398453,57959.7529205306,0.0,1.0
2024-08-19,61.98,61.98,61.7332,61.75,43229,60.7590519722968,60.7590519722968,60.5171137014552,60.5335827571689,44097.6831110144,0.0,1.0
2024-08-20,61.65,61.92,61.59,61.92,70609,60.4355526636351,60.7002339161765,60.3767346075147,60.7002339161765,72027.8819030191,0.0,1.0
2024-08-21,61.71,61.82,61.32,61.82,52632,60.4943707197554,60.6022038226426,60.1120533549733,60.6022038226426,53689.6356033891,0.0,1.0
2024-08-22,61.86,61.9557,61.67,61.67,122693,60.6414158600562,60.7352306595681,60.4551586823418,60.4551586823418,125158.505492602,0.0,1.0
2024-08-23,62.71,62.8578,62.07,62.13,50393,61.4746716550941,61.6195601333372,60.8472790564773,60.9060971125977,51405.6430871255,0.0,1.0
2024-08-26,62.87,63.2205,62.7283,63.02,76581,61.6315198047484,61.9751152825846,61.4926111622108,61.7785649450492,78119.8887396097,0.0,1.0
2024-08-27,63.0401,63.08,62.78,62.78,94222,61.7982689938495,61.8373830011695,61.5432927205679,61.5432927205679,96115.3831475629,0.0,1.0
2024-08-28,63.16,63.45,62.815,62.99,54928,61.9158070759966,62.2000943472448,61.5776032533047,61.749155916989,56031.773529848,0.0,1.0
2024-08-29,63.73,63.97,63.05,63.48,56413,62.4745786091397,62.709850833621,61.8079739731093,62.229503375305,57546.61447967,0.0,1.0
2024-08-30,64.23,64.33,63.645,63.96,53827,62.9647290768091,63.062759170343,62.3912530296359,62.7000478242676,54908.6490276567,0.0,1.0
2024-09-03,63.72,64.3905,63.45,64.03,95802,62.4647755997863,63.1220673769309,62.2000943472448,62.7686688897413,97727.1331143769,0.0,1.0
2024-09-04,63.68,64.13,63.4,63.71,518541,62.4255635623728,62.8666989832752,62.1510793004779,62.4549725904329,528961.037684621,0.0,1.0
2024-09-05,63.06,63.91,62.7936,63.87,60181,61.8177769824627,62.6510327775007,61.5566248132885,62.6118207400871,61390.3321220467,0.0,1.0
2024-09-06,62.08,63.39,61.94,63.05,55376,60.8570820658307,62.1412762911245,60.7198399348833,61.8079739731093,56488.7760520839,0.0,1.0
2024-09-09,62.87,63.27,62.56,62.6,69426,61.6315198047484,62.0236401788839,61.3276265147933,61.3668385522069,70821.10961774,0.0,1.0
2024-09-10,62.34,63.17,61.575,63.17,64554,61.1119603090188,61.92561008535,60.3620300934846,61.92561008535,65851.207188425,0.0,1.0
2024-09-11,62.03,62.1295,60.7632,62.08,59231,60.8080670190638,60.90560696213,59.5662217941766,60.8570820658307,60421.2419521269,0.0,1.0
2024-09-12,62.34,62.37,61.73,62.14,64560,61.1119603090188,61.141369337079,60.5139767384621,60.915900121951,65857.3277579192,0.0,1.0
2024-09-13,62.73,62.85,62.55,62.58,41143,61.4942776738009,61.6119137860416,61.3178235054399,61.3472325335001,41969.7651168536,0.0,1.0
2024-09-16,63.5,63.5,62.89,62.89,49045,62.2491093940118,62.2491093940118,61.6511258234551,61.6511258234551,50030.555140755,0.0,1.0
2024-09-17,63.81,64.11,63.61,63.61,64381,62.5530026839668,62.8470929645684,62.356942496899,62.356942496899,65674.730768008,0.0,1.0
2024-09-18,63.68,64.2,63.535,63.91,45929,62.4255635623728,62.9353200487489,62.2834199267486,62.6510327775007,46851.939383418,0.0,1.0
2024-09-19,64.56,64.62,64.0762,64.57,69260,63.2882283854709,63.3470464415912,62.813958792954,63.2980313948242,70651.773861733,0.0,1.0
2024-09-20,64.05,64.13,63.7525,64.13,50188,63.0480546563129,63.1268032023317,62.7552085008054,63.1268032023317,50985.5762802371,0.265,1.0
2024-09-23,64.11,64.36,63.99,64.1,74057,63.107116065827,63.3532052721358,62.9889932467987,63.0972724975746,75233.8969989942,0.0,1.0
2024-09-24,63.48,63.98,63.33,63.98,86027,62.4869712659288,62.9791496785464,62.3393177421435,62.9791496785464,87394.1215162979,0.0,1.0
2024-09-25,63.1,63.551,62.95,63.54,57409,62.1129156723394,62.5568606005205,61.9652621485542,62.5460326754429,58321.3307697485,0.0,1.0
2024-09-26,63.41,63.57,63.24,63.28,49668,62.4180662881623,62.5755633802,62.2507256278724,62.2900999008818,50457.3125585164,0.0,1.0
2024-09-27,63.63,64.0397,63.53,63.61,44438,62.6346247897141,63.0379157810129,62.5361891071906,62.6149376532094,45144.1985881322,0.0,1.0
2024-09-30,63.8553,63.8553,63.2539,63.46,274542,62.8564003824396,62.8564003824396,62.2644081877431,62.4672841294241,278904.959016674,0.0,1.0
2024-10-01,63.38,63.74,63.0,63.72,88810,62.3885355834053,62.74290404049,62.0144799898159,62.7232169039853,90221.3483192767,0.0,1.0
2024-10-02,63.49,63.62,63.1,63.28,45713,62.4968148341812,62.6247812214617,62.1129156723394,62.2900999008818,46439.4605981206,0.0,1.0
2024-10-03,63.19,63.37,62.86,63.22,138501,62.2015077866106,62.3786920151529,61.876670034283,62.2310384913677,140702.026388562,0.0,1.0
2024-10-04,64.31,64.3522,63.65,63.65,47004,63.303987430874,63.3455272888989,62.6543119262188,62.6543119262188,47750.9768764698,0.0,1.0
2024-10-07,63.55,64.25,63.33,64.25,54580,62.5558762436953,63.2449260213599,62.3393177421435,63.2449260213599,55447.3729452328,0.0,1.0
2024-10-08,63.89,64.04,63.68,63.83,77799,62.8905575642752,63.0382110880605,62.6838426309758,62.8314961547611,79035.3640118389,0.0,1.0
2024-10-09,64.53,64.67,63.825,63.86,52943,63.5205459324257,63.6583558879587,62.826574370635,62.8610268595182,53784.3581135849,0.0,1.0
2024-10-10,64.27,64.54,64.07,64.36,39463,63.2646131578646,63.5303895006781,63.0677417928176,63.3532052721358,40090.1370197457,0.0,1.0
2024-10-11,65.6506,65.7,64.65,64.65,55528,64.6236161907843,64.6722434179509,63.638668751454,63.638668751454,56410.4383456007,0.0,1.0
2024-10-14,66.1,66.1699,65.615,65.84,113790,65.065986148045,65.1347926901289,64.5885730878059,64.8100533734838,115598.324797326,0.0,1.0
2024-10-15,66.34,67.0,66.26,66.52,82148,65.3022317861014,65.9519072907566,65.2234832400826,65.4794160146437,83453.4773306153,0.0,1.0
2024-10-16,67.16,67.17,66.59,66.66,81411,66.1094043827943,66.1192479510466,65.5483209924102,65.6172259701767,82704.7650942533,0.0,1.0
2024-10-17,67.4155,67.61,67.325,67.44,53238,66.3609075516418,66.5523649541501,66.2718232589581,66.3850242938601,54084.0461864841,0.0,1.0
2024-10-18,67.45,67.51,67.1,67.34,58423,66.3948678621124,66.4539292716266,66.0503429732801,66.2865886113366,59351.445027104,0.0,1.0
2024-10-21,66.7,67.3,66.6101,67.3,60274,65.6566002431861,66.2472143383272,65.5681065645974,66.2472143383272,61231.8606980755,0.0,1.0
2024-10-22,66.65,66.7,66.135,66.47,56560,65.6073824019243,65.6566002431861,65.1004386369282,65.430198173382,57458.838654862,0.0,1.0
2024-10-23,66.42,66.6676,66.09,66.53,442430,65.3809803321202,65.6247070820484,65.0561425797926,65.4892595828961,449460.996924869,0.0,1.0
2024-10-24,66.54,66.61,66.2,66.46,63131,65.4991031511484,65.5680081289149,65.1644218305685,65.4203546051296,64134.2634922223,0.0,1.0
2024-10-25,65.88,66.81,65.66,66.81,83129,64.8494276464932,65.7648794939619,64.6328691449415,65.7648794939619,84450.0671594771,0.0,1.0
2024-10-28,66.67,66.78,66.15,66.15,60920,65.627069538429,65.7353487892049,65.1152039893067,65.1152039893067,61888.1267831364,0.0,1.0
2024-10-29,66.37,66.68,66.31,66.57,55915,65.3317624908585,65.6369131066814,65.2727010813444,65.5286338559055,56803.5884615737,0.0,1.0
2024-10-30,66.64,67.0843,66.44,66.44,49553,65.597538833672,66.0348885711239,65.4006674686249,65.4006674686249,50340.4850046742,0.0,1.0
2024-10-31,65.68,66.7499,65.68,66.59,61996,64.6525562814462,65.7057196487653,64.6525562814462,65.5483209924102,62981.2263303894,0.0,1.0
2024-11-01,65.77,66.37,65.73,65.94,561895,64.7411483957174,65.3317624908585,64.701774122708,64.9084890560073,570824.507531359,0.0,1.0
2024-11-04,65.37,65.68,65.0821,65.68,71509,64.3474056656233,64.6525562814462,64.0640093356381,64.6525562814462,72645.4047625623,0.0,1.0
2024-11-05,66.13,66.13,65.46,65.46,52508,65.095516852802,65.095516852802,64.4359977798944,64.4359977798944,53342.4451925299,0.0,1.0
2024-11-06,70.55,70.6568,69.19,69.81,234987,69.4463740203415,69.5515033292766,68.1076487380217,68.7179499696675,238721.359953855,0.0,1.0
2024-11-07,69.4,70.49,69.22,70.49,219823,68.314363671321,69.3873126108274,68.1371794427787,69.3873126108274,223316.377115059,0.0,1.0
2024-11-08,70.0,70.31,69.5,69.7,184764,68.9049777664621,69.210128382285,68.4127993538445,68.6096707188916,187700.227461579,0.0,1.0
2024-11-11,71.32,71.62,70.8,70.84,290319,70.2043287757726,70.4996358233431,69.6924632266503,69.7318374996597,294932.683512038,0.0,1.0
2024-11-12,71.05,71.36,70.79,71.18,141926,69.9385524329591,70.243703048782,69.6826196583979,70.0665188202397,144181.455709511,0.0,1.0
2024-11-13,70.94,71.5661,70.88,71.26,142130,69.8302731821832,70.446578990463,69.7712117726691,70.1452673662585,144388.697631109,0.0,1.0
2024-11-14,70.73,71.18,70.58,71.16,103983,69.6235582488838,70.0665188202397,69.4759047250985,70.0468316837349,105635.474184026,0.0,1.0
2024-11-15,71.02,71.16,70.684526,70.7,157337,69.909021728202,70.0468316837349,69.5787956066131,69.5940275441268,159837.363816125,0.0,1.0
2024-11-18,71.32,71.4225,70.865,71.13,141178,70.2043287757726,70.3052253503592,69.7564464202906,70.0173009789779,143421.568663651,0.0,1.0
2024-11-19,70.95,71.1272,70.5,70.72,188545,69.8401167504356,70.0145447798672,69.3971561790797,69.6137146806315,191541.314253553,0.0,1.0
2024-11-20,70.72,71.25,70.34,71.2,139426,69.6137146806315,70.1354237980061,69.2396590870421,70.0862059567444,141641.726278161,0.0,1.0
2024-11-21,71.68,71.95,70.9484,71.14,179665,70.5586972328572,70.8244735756707,69.8385417795152,70.0271445472302,182520.195313398,0.0,1.0
2024-11-22,72.47,72.56,71.66,71.66,134356,71.336339124793,71.4249312390642,70.5390100963525,70.5390100963525,136491.154991383,0.0,1.0
2024-11-25,73.11,73.3043,72.8401,72.93,129372,71.9663274929435,72.1575880240867,71.7006495858126,71.7891432644012,131427.950397044,0.0,1.0
2024-11-26,73.12,73.2,72.66,73.04,93388,71.9761710611959,72.0549196072147,71.5233669215877,71.8974225151771,94872.1008539648,0.0,1.0
2024-11-27,73.25,73.687,73.1841,73.27,80735,72.1041374484765,72.5343013811042,72.0392683336935,72.1238245849812,82018.0222560163,0.0,1.0
2024-11-29,73.31,73.59,73.24,73.56,41473,72.1631988579906,72.4388187690564,72.0942938802241,72.4092880642994,42132.0794825511,0.0,1.0
2024-12-02,72.61,73.52,72.4644,73.47,356137,71.4741490803259,72.3699137912899,71.3308267265717,72.3206959500282,361796.648197076,0.0,1.0
2024-12-03,72.17,72.91,72.1322,72.91,259196,71.0410320772225,71.7694561278965,71.0038233892286,71.7694561278965,263315.083875276,0.0,1.0
2024-12-04,72.12,72.18,71.67,72.18,383787,70.9918142359607,71.0508756454748,70.5488536646049,71.0508756454748,389886.055707806,0.0,1.0
2024-12-05,72.04,72.56,72.04,72.07,129817,70.9130656899419,71.4249312390642,70.9130656899419,70.9425963946989,131880.022235824,0.0,1.0
2024-12-06,72.21,72.34,71.89,72.24,138755,71.0804063502319,71.2083727375124,70.7654121661566,71.1099370549889,140960.062898787,0.0,1.0
2024-12-09,71.09,72.26,71.09,72.26,97236,69.9779267059685,71.1296241914936,69.9779267059685,71.1296241914936,98781.2523946987,0.0,1.0
2024-12-10,70.94,71.41,70.66,71.16,99646,69.8302731821832,70.2929208900437,69.5546532711174,70.0468316837349,101229.55156652,0.0,1.0
2024-12-11,71.35,71.4,70.9629,71.37,125118,70.2338594805296,70.2830773217914,69.8528149534811,70.2535466170343,127106.346796659,0.0,1.0
2024-12-12,71.06,71.56,70.98,71.46,99035,69.9483960012114,70.440574413829,69.8696474551926,70.3421387313055,100608.841693498,0.0,1.0
2024-12-13,70.73,71.41,70.72,71.26,115451,69.6235582488838,70.2929208900437,69.6137146806315,70.1452673662585,117285.721031515,0.0,1.0
2024-12-16,70.83,71.03,70.64,70.95,99361,69.7219939314073,69.9188652964544,69.5349661346127,69.8401167504356,100940.022411346,0.0,1.0
2024-12-17,70.27,70.61,70.02,70.61,161102,69.1707541092756,69.5054354298556,68.9246649029668,69.5054354298556,163662.196339738,0.0,1.0
2024-12-18,67.77,70.52,67.77,70.34,146435,66.7098620461877,69.4168433155844,66.7098620461877,69.2396590870421,148762.111711894,0.0,1.0
2024-12-19,68.07,69.14,68.0335,68.64,152925,67.0051690937583,68.0584308967599,66.9692400696372,67.5662524841423,155355.249315678,0.0,1.0
2024-12-20,68.83,69.23,67.3162,67.6,197754,68.0200409805757,68.4153339689853,66.5240546659397,66.8045150412163,200108.785936883,0.271,1.0
2024-12-23,68.95,68.95,68.2,68.48,163428,68.1386288770986,68.1386288770986,67.3974545238307,67.6741596157174,165374.043852933,0.0,1.0
2024-12-24,69.68,69.74,68.95,69.02,58900,68.8600385809461,68.9193325292075,68.1386288770986,68.2078051500703,59601.3607395166,0.0,1.0
2024-12-26,69.98,69.98,69.35,69.5,72352,69.1565083222532,69.1565083222532,68.5339218655081,68.6821567361617,73213.5424826063,0.0,1.0
2024-12-27,69.39,69.97,68.97,69.57,109152,68.5734511643491,69.146625997543,68.1583935265191,68.7513330091334,110451.744099146,0.0,1.0
2024-12-30,68.63,69.0001,68.13,68.7,119541,67.8223944863709,68.1881393238969,67.328278250859,67.8915707593426,120964.452702251,0.0,1.0
2024-12-31,68.68,69.1237,68.51,68.83,90556,67.8718061099221,68.3102848573155,67.7038065898481,68.0200409805757,91634.3093909622,0.0,1.0
2025-01-02,68.48,69.38,68.16,69.05,517680,67.6741596157174,68.5635688396389,67.3579252249897,68.237452124201,523844.353610067,0.0,1.0
2025-01-03,69.23,69.23,68.28,69.01,121310,68.4153339689853,68.4153339689853,67.4765131215126,68.19792282536,122754.517339741,0.0,1.0
2025-01-06,69.03,69.8799,68.95,69.6,338667,68.2176874747805,69.0575862519037,68.1386288770986,68.7809799832641,342699.728991,0.0,1.0
2025-01-07,68.79,69.4191,68.4537,69.4,126075,67.9805116817348,68.6022087292559,67.6481691017294,68.5833334890594,127576.257304492,0.0,1.0
2025-01-08,68.96,68.96,68.28,68.76,142868,68.1485112018088,68.1485112018088,67.4765131215126,67.9508647076041,144569.222514996,0.0,1.0
2025-01-10,67.23,68.35,66.945,68.35,238261,66.4388690269375,67.5456893944842,66.1572227726956,67.5456893944842,241098.129221697,0.0,1.0
2025-01-13,67.69,67.69,66.86,66.86,113471,66.8934559636085,66.8934559636085,66.0732230126586,66.0732230126586,114822.173250827,0.0,1.0
2025-01-14,68.66,68.66,67.8713,68.04,216883,67.8520414605017,67.8520414605017,67.0726225106051,67.2393373284668,219465.567423915,0.0,1.0
2025-01-15,70.35,70.5401,69.905,70.09,211085,69.5221543365321,69.7100173292737,69.0823908869264,69.2652138940659,213598.526854005,0.0,1.0
2025-01-16,70.89,70.8986,70.35,70.46,80516,70.055799870885,70.0642986701358,69.5221543365321,69.6308599083447,81474.7565586235,0.0,1.0
2025-01-17,71.5,71.574,70.85,71.02,147332,70.6586216782096,70.7317508810653,70.016270572044,70.1842700921181,149086.378276307,0.0,1.0
2025-01-21,72.06,72.1999,71.79,71.79,182050,71.212031861983,71.3502855846792,70.9452090948065,70.9452090948065,184217.788160085,0.0,1.0
2025-01-22,71.89,72.135,71.59,72.13,161579,71.0440323419089,71.2861492973097,70.7475626006017,71.2812081349546,163503.026603232,0.0,1.0
2025-01-23,72.17,72.35,71.9,71.9,190340,71.3207374337956,71.4986192785799,71.0539146666191,71.0539146666191,192606.502600333,0.0,1.0
2025-01-24,72.43,72.54,72.0,72.05,113473,71.5776778762618,71.6863834480744,71.1527379137215,71.2021495372727,114824.197066132,0.0,1.0
2025-01-27,73.07,73.07,72.04,72.18,100970,72.2101466577171,72.2101466577171,71.1922672125625,71.3306197585058,102172.315685382,0.0,1.0
2025-01-28,73.0,73.21,72.72,72.91,184151,72.1409703847454,72.3484992036604,71.8642652928587,72.0520294623533,186343.806138247,0.0,1.0
2025-01-29,73.02,73.56,72.77,72.84,391500,72.1607350341659,72.6943805685188,71.9136769164099,71.9828531893816,396161.84600205,0.0,1.0
2025-01-30,73.71,74.0685,73.1773,73.63,107026,72.8426154391724,73.1968967800345,72.316184001858,72.7635568414905,108300.428429669,0.0,1.0
2025-01-31,73.15,73.93,73.15,73.78,145884,72.289205255399,73.0600265827977,72.289205255399,72.9117917121441,147621.135995308,0.0,1.0
2025-02-03,72.87,73.01,71.7136,72.07,192910,72.0125001635123,72.1508527094557,70.8697081340203,71.2219141866932,195207.105267575,0.0,1.0
2025-02-04,72.74,73.0825,72.5601,72.86,167942,71.8840299422792,72.2224995636049,71.706246920742,72.0026178388021,169941.794996874,0.0,1.0
2025-02-05,73.53,73.53,72.75,73.0,88944,72.6647335943881,72.6647335943881,71.8939122669894,72.1409703847454,90003.1142549333,0.0,1.0
2025-02-06,74.12,74.12,73.58,73.95,117408,73.2477907522922,73.2477907522922,72.7141452179393,73.0797912322181,118806.053679205,0.0,1.0
2025-02-07,73.72,74.255,73.6605,74.12,184864,72.8524977638826,73.3812021358804,72.7936979318567,73.2477907522922,187065.296294567,0.0,1.0
2025-02-10,73.17,73.92,72.907,73.92,107985,72.3089699048195,73.0501442580874,72.0490647649402,73.0501442580874,109270.847868535,0.0,1.0
2025-02-11,73.29,73.36,72.54,73.0,151363,72.4275578013424,72.496734074314,71.6863834480744,72.1409703847454,153165.378024031,0.0,1.0
2025-02-12,72.93,72.9598,72.36,72.8,168188,72.0717941117738,72.1012434394103,71.5085016032901,71.9433238905406,170190.72427942,0.0,1.0
2025-02-13,73.45,73.57,72.8601,73.22,94795,72.5856749967062,72.704262893229,72.0027166620492,72.3583815283707,95923.7859304326,0.0,1.0
2025-02-14,73.6,73.875,73.5305,73.6,64583,72.7339098673598,73.0056737968913,72.6652277106236,72.7339098673598,65352.0319293753,0.0,1.0
2025-02-18,74.17,74.17,73.59,73.76,94184,73.2972023758434,73.2972023758434,72.7240275426495,72.8920270627236,95305.5103546797,0.0,1.0
2025-02-19,74.02,74.109,73.66,73.94,117890,73.1489675051898,73.2369201951109,72.7932038156212,73.0699089075079,119293.793167769,0.0,1.0
2025-02-20,72.85,73.88,72.35,73.88,116948,71.9927355140918,73.0106149592465,71.4986192785799,73.0106149592465,118340.576158998,0.0,1.0
2025-02-21,71.77,73.005,71.57,72.92,128488,70.925444445386,72.1459115471005,70.7277979511812,72.0619117870635,130017.990470272,0.0,1.0
2025-02-24,71.83,72.445,71.46,72.08,121017,70.9847383936474,71.5925013633271,70.6190923793686,71.2317965114034,122458.028397523,0.0,1.0
2025-02-25,71.65,72.23,70.86,72.13,176069,70.8068565488632,71.380031382057,70.0261528967543,71.2812081349546,178165.568489745,0.0,1.0
2025-02-26,71.61,72.275,71.51,71.79,91060,70.7673272500222,71.4245018432531,70.6685040029198,70.9452090948065,92144.3108478843,0.0,1.0
2025-02-27,71.99,72.88,71.8009,71.9,84519,71.1428555890113,72.0223824882225,70.9559808287406,71.0539146666191,85525.4228920748,0.0,1.0
2025-02-28,73.36,73.46,72.01,72.25,122011,72.496734074314,72.5955573214164,71.1626202384318,71.3997960314775,123463.86460423,0.0,1.0
2025-03-03,72.71,74.07,72.1601,73.62,244052,71.8543829681485,73.198379128741,71.3109539323324,72.7536745167803,246958.086438039,0.0,1.0
2025-03-04,70.08,72.01,69.66,72.01,291196,69.2553315693556,71.1626202384318,68.8402739315256,71.1626202384318,294663.460813316,0.0,1.0
2025-03-05,70.56,70.905,69.59,70.23,114375,69.7296831554471,70.0706233579503,68.7710976585539,69.4035664400092,115736.937768798,0.0,1.0
2025-03-06,69.3,70.11,68.95,69.77,148531,68.484510241957,69.2849785434863,68.1386288770986,68.9489795033382,150299.655551802,0.0,1.0
2025-03-07,69.01,69.35,67.72,69.02,275499,68.19792282536,68.5339218655081,66.9231029377392,68.2078051500703,278779.546390087,0.0,1.0
2025-03-10,67.09,68.1,66.42,67.87,333557,66.3005164809941,67.2986312767283,65.6384007254081,67.0713378083928,337528.880886094,0.0,1.0
2025-03-11,66.69,67.3,66.22,67.13,320035,65.9052234925846,66.5080452999091,65.4407542312033,66.3400457798351,323845.865607321,0.0,1.0
2025-03-12,66.89,67.53,66.2301,67.4,134018,66.1028699867893,66.7353387682446,65.4507353791606,66.6068685470115,135613.839789279,0.0,1.0
2025-03-13,66.3,67.25,66.1586,66.93,135863,65.5198128288852,66.4586336763579,65.3800767574825,66.1423992856303,137480.809408369,0.0,1.0
2025-03-14,67.88,68.02,66.88,67.01,108134,67.081220133103,67.2195726790464,66.0929876620791,66.2214578833122,109421.622108776,0.0,1.0
2025-03-17,68.79,69.04,67.68,67.68,68401,67.9805116817348,68.2275697994908,66.8835736388982,66.8835736388982,69215.4953470913,0.0,1.0
2025-03-18,68.56,68.7881,68.3301,68.67,78022,67.7532182133993,67.9786340400398,67.5260235683109,67.8619237852119,78951.0588729808,0.0,1.0
2025-03-19,69.43,69.8271,68.4974,68.66,182197,68.6129804631901,69.0054075774337,67.6913548607132,67.8520414605017,184366.538585021,0.0,1.0
2025-03-20,69.44,69.9591,68.88,68.95,164813,68.6228627879003,69.1358542636088,68.0694526041269,68.1386288770986,166775.535951816,0.0,1.0
2025-03-21,68.96,69.18,68.4,68.67,167275,68.4430044781739,68.6613551305115,67.8872028176784,68.1551786182744,168538.539299199,0.298,1.0
2025-03-24,70.27,70.4699,69.6,69.7,194293,69.7431833625476,69.9415847052853,69.0782063758832,69.1774566724003,195760.624217961,0.0,1.0
2025-03-25,70.64,70.78,70.2,70.64,94502,70.1104094596608,70.2493598747847,69.6737081549857,70.1104094596608,95215.836442104,0.0,1.0
2025-03-26,70.29,71.3,70.08,70.73,69953,69.763033421851,70.7654614166735,69.5546077991652,70.1997347265262,70481.401522026,0.0,1.0
2025-03-27,70.06,70.49,69.6,70.11,96319,69.5347577398618,69.9615340148852,69.0782063758832,69.5843828881203,97046.5614512604,0.0,1.0
2025-03-28,68.7225,70.2,68.4481,69.93,71991,68.2072850239459,69.6737081549857,67.934942210303,69.4057323543896,72534.7958911294,0.0,1.0
2025-03-31,69.52,69.79,67.7936,68.0,131140,68.9988061386696,69.2667819392657,67.2853490195988,67.49020163161,132130.587617379,0.0,1.0
2025-04-01,69.37,69.7671,68.65,69.24,316810,68.849930693894,69.2440536213633,68.135328558971,68.7209053084218,319203.076582749,0.0,1.0
2025-04-02,70.04,70.2975,68.8,68.8,414227,69.5149076805584,69.7704771940898,68.2842040037466,68.2842040037466,417355.93195809,0.0,1.0
2025-04-03,66.27,67.7481,66.2,67.26,181749,65.7731715018647,67.2401901346835,65.7036962943027,66.7557494373837,183121.871045226,0.0,1.0
2025-04-04,61.46,64.423,61.33,64.22,351144,60.9992322393934,63.9400185251943,60.8702068539212,63.7385404232647,353796.424114052,0.0,1.0
2025-04-07,61.31,63.52,58.68,60.01,438951,60.8503567946178,63.0437883476452,58.2400739962188,59.5601029398959,442266.688769529,0.0,1.0
2025-04-08,61.08,64.25,60.0501,63.77,231420,60.6220811126286,63.7683155122198,59.5999023087992,63.2919140889378,233168.06913538,0.0,1.0
2025-04-09,65.93,66.23,59.855,60.17,258967,65.4357204937066,65.7334713832579,59.4062649802944,59.7189034143232,260923.149942883,0.0,1.0
2025-04-10,63.73,64.9899,61.92,64.72,231066,63.252213970331,64.5026684561496,61.455783603372,64.23479190585,232811.395137999,0.0,1.0
2025-04-11,64.7,64.9264,62.9901,63.17,78646,64.2149418465466,64.4396445178613,62.5178610264012,62.6964123098354,79240.0655311603,0.0,1.0
2025-04-14,65.41,66.0,64.93,65.63,124299,64.9196189518178,65.5051957012686,64.4432175285359,65.1379696041554,125237.912995673,0.0,1.0
2025-04-15,65.62,66.41,65.62,65.69,290158,65.1280445745037,65.9121219169886,65.1280445745037,65.1975197820657,292349.756305348,0.0,1.0
2025-04-16,64.64,65.715,64.19,65.43,72408,64.1553916686364,65.2223323561949,63.7087653343095,64.9394690111213,72954.9457694002,0.0,1.0
2025-04-17,64.91,65.5797,64.59,64.79,106580,64.4233674692325,65.0880467050073,64.1057665203778,64.304267113412,107385.069606986,0.0,1.0
2025-04-21,63.47,64.53,62.8381,64.53,73966,62.9941631993866,64.0462163424676,62.3670005756952,64.0462163424676,74524.7143793429,0.0,1.0
2025-04-22,65.63,65.7773,64.35,64.35,147259,65.1379696041554,65.2841652909251,63.8675658087369,63.8675658087369,148371.345142196,0.0,1.0
2025-04-23,66.45,68.0388,66.2655,67.0,115408,65.9518220355954,67.5287107466587,65.7687052385214,66.4976986664393,116279.753360885,0.0,1.0
2025-04-24,67.31,67.41,66.04,66.26,73482,66.8053745856422,66.9046248821593,65.5448958198754,65.763246472213,74037.0584055225,0.0,1.0
2025-04-25,67.04,67.23,66.6421,67.0,118182,66.5373987850462,66.7259743484286,66.1424818552047,66.4976986664393,119074.707227368,0.0,1.0
2025-04-28,67.28,67.7256,66.76,67.27,226517,66.7755994966871,67.2178588179672,66.2594979547983,66.7656744670354,228228.033516286,0.0,1.0
2025-04-29,67.95,67.99,66.9119,67.19,98692,67.4405764833515,67.4802766019583,66.4102591552078,66.6862742298217,99437.4862981114,0.0,1.0
2025-04-30,67.96,68.1669,66.2,67.07,102817,67.4505015130032,67.655850376497,65.7036962943027,66.5671738740013,103593.645165899,0.0,1.0
2025-05-01,67.98,68.41,67.59,67.96,151007,67.4703515723066,67.8971278473301,67.0832754158901,67.4505015130032,152147.656278309,0.0,1.0
2025-05-02,69.45,69.64,68.7326,68.97,155010,68.9293309311076,69.1179064944901,68.2173093038941,68.4529295078257,156180.893598977,0.0,1.0
2025-05-05,69.13,69.62,68.6807,68.85,88732,68.611729982253,69.0980564351866,68.1657984000018,68.3338291520052,89402.2517955257,0.0,1.0
2025-05-06,68.66,69.21,68.364,68.46,92650,68.1452535886227,68.6911302194666,67.8514727109322,67.9467529955886,93349.8470546754,0.0,1.0
2025-05-07,69.09,69.41,68.8274,68.93,63386,68.5720298636462,68.8896308125008,68.3113985849923,68.4132293892188,63864.7966045078,0.0,1.0
2025-05-08,69.77,70.455,69.57,69.67,95160,69.2469318799622,69.9267964111042,69.0484312869281,69.1476815834452,95878.8067536202,0.0,1.0
2025-05-09,69.81,70.2199,69.61,69.97,63303,69.2866319985691,69.6934589639926,69.0881314055349,69.4454324729964,63781.1696503196,0.0,1.0
2025-05-12,71.46,71.8,70.99,71.8,87587,70.9242618911008,71.2617128992589,70.4577854974706,71.2617128992589,88248.6028491943,0.0,1.0
2025-05-13,71.87,72.19,71.52,71.69,226415,71.3311881068208,71.6487890556754,70.983812069011,71.1525375730901,228125.263042464,0.0,1.0
2025-05-14,71.7,71.99,71.5,71.86,108712,71.1624626027418,71.4502884626413,70.9639620097076,71.3212630771691,109533.174020592,0.0,1.0
2025-05-15,72.11,72.1699,71.61,71.63,176830,71.5693888184618,71.6288397460755,71.0731373358764,71.0929873951798,178165.714567493,0.0,1.0
2025-05-16,72.59,72.6479,71.892,71.95,79377,72.0457902417437,72.1032561634271,71.3530231720545,71.4105883440345,79976.5872602155,0.0,1.0
2025-05-19,72.61,72.7462,71.985,72.0,68662,72.0656403010471,72.2008192049034,71.4453259478154,71.460213492293,69180.6497406166,0.0,1.0
2025-05-20,72.2,72.4484,71.9001,72.24,72612,71.6587140853271,71.9052518218756,71.3610624460724,71.698414203934,73160.4867170436,0.0,1.0
2025-05-21,70.52,71.83,70.52,71.64,90321,69.9913091038403,71.291487988214,69.9913091038403,71.1029124248315,91003.2545690808,0.0,1.0
2025-05-22,70.49,70.94,70.18,70.37,100819,69.9615340148852,70.408160349212,69.6538580956823,69.8424336590647,101580.552943392,0.0,1.0
2025-05-23,70.23,70.55,69.55,69.65,66819,69.7034832439408,70.0210841927954,69.0285812276247,69.1278315241418,67323.7283361722,0.0,1.0
2025-05-27,71.57,71.5899,70.72,70.92,75667,71.0334372172696,71.0531880262765,70.1898096968744,70.3883102899086,76238.5631633688,0.0,1.0
2025-05-28,71.05,71.67,70.95,71.58,56395,70.5173356753808,71.1326875137866,70.4180853788637,71.0433622469213,56820.9889330644,0.0,1.0
2025-05-29,71.39,71.47,70.8501,71.47,53743,70.8547866835388,70.9341869207525,70.3189343326432,70.9341869207525,54148.9566137013,0.0,1.0
2025-05-30,71.51,71.67,70.96,71.26,52953,70.9738870393593,71.1326875137866,70.4280104085154,70.7257612980667,53352.9892184158,0.0,1.0
2025-06-02,71.58,71.61,70.68,71.13,75308,71.0433622469213,71.0731373358764,70.1501095782676,70.5967359125945,75876.8513976632,0.0,1.0
2025-06-03,71.85,71.8896,70.93,71.35,64339,71.3113380475174,71.3506411649382,70.3982353195603,70.815086564932,64824.9952471749,0.0,1.0
2025-06-04,71.42,72.0577,71.4,71.97,72797,70.884561772494,71.5174809133834,70.8647117131906,71.4304384033379,73346.8841450534,0.0,1.0
2025-06-05,71.29,71.59,71.0,71.57,98202,70.7555363870218,71.053287276573,70.4677105271223,71.0334372172696,98943.7850023014,0.0,1.0
2025-06-06,72.27,72.37,71.91,71.99,157619,71.7281892928891,71.8274395894062,71.3708882254276,71.4502884626413,158809.601110749,0.0,1.0
2025-06-09,71.9,72.38,71.48,72.38,101959,71.3609631957759,71.8373646190579,70.9441119504042,71.8373646190579,102729.164121399,0.0,1.0
2025-06-10,71.98,71.98,71.73,71.89,110881,71.4403634329896,71.4403634329896,71.1922376916969,71.3510381661242,111718.5579198,0.0,1.0
2025-06-11,71.9,72.38,71.7,72.05,209776,71.3609631957759,71.8373646190579,71.1624626027418,71.5098386405515,211360.57761189,0.0,1.0
2025-06-12,71.92,71.92,71.29,71.56,93142,71.3808132550793,71.3808132550793,70.7555363870218,71.0235121876179,93845.5634578152,0.0,1.0
2025-06-13,70.39,71.05,70.23,70.98,112778,69.8622837183681,70.5173356753808,69.7034832439408,70.4478604678189,113629.88722215,0.0,1.0
2025-06-16,71.22,71.6769,70.85,70.85,73747,70.6860611794598,71.1395357842463,70.3188350823466,70.3188350823466,74304.0601267258,0.0,1.0
2025-06-17,70.74,71.1184,70.55,70.92,100486,70.2096597561779,70.5852228781985,70.0210841927954,70.3883102899086,101245.037572975,0.0,1.0
2025-06-18,70.81,71.52,70.72,70.76,272740,70.2791349637398,70.983812069011,70.1898096968744,70.2295098154813,274800.186569802,0.0,1.0
2025-06-20,70.73,71.035,70.55,70.8,49841,70.4736655449133,70.7775601863836,70.2943178876521,70.5434118560704,50022.2870875552,0.276,1.0
2025-06-23,71.64,71.67,70.31,70.7,98900,71.380367589956,71.4102588661662,70.0551876779705,70.4437742687031,99259.729799948,0.0,1.0
2025-06-24,72.72,72.9899,72.31,72.31,94408,72.4564535335232,72.7253753818276,72.0479394253171,72.0479394253171,94751.3910106521,0.0,1.0
2025-06-25,72.51,72.74,72.39,72.74,80747,72.2472146000518,72.4763810509966,72.127649495211,72.4763810509966,81040.7017407119,0.0,1.0
2025-06-26,73.12,73.21,72.52,72.52,58376,72.8550038829925,72.9446777116231,72.2571783587885,72.2571783587885,58588.3315146791,0.0,1.0
2025-06-27,73.36,73.77,73.06,73.2,59360,73.0941340926741,73.5026482008801,72.7952213305721,72.9347139528864,59575.9106261367,0.0,1.0
2025-06-30,74.04,74.13,73.66,73.77,166830,73.771669686772,73.8613435154025,73.3930468547761,73.5026482008801,167436.812159002,0.0,1.0
2025-07-01,74.51,74.66,73.9,73.9,661468,74.2399663473984,74.3894227284494,73.6321770644577,73.6321770644577,663873.963107301,0.0,1.0
2025-07-02,74.59,74.6527,74.175,74.65,123317,74.3196764172923,74.3821491845716,73.9061804297178,74.3794589697127,123765.54195895,0.0,1.0
2025-07-03,75.44,75.51,74.78,74.78,60330,75.1665959099146,75.2363422210717,74.5089878332902,74.5089878332902,60549.4388152767,0.0,1.0
2025-07-07,74.755,75.48,74.32,75.27,112835,74.4840784364484,75.2064509448615,74.0506549314005,74.9972120113901,113245.415692388,0.0,1.0
2025-07-08,74.16,74.678,74.08,74.55,96817,73.8912347916127,74.4073574941755,73.8115247217189,74.2798213823453,97169.153286568,0.0,1.0
2025-07-09,74.35,74.55,74.0401,74.55,87290,74.0805462076107,74.2798213823453,73.7717693243593,74.2798213823453,87607.5006495193,0.0,1.0
2025-07-10,74.84,74.94,74.3128,74.35,98983,74.5687703857106,74.6684079730779,74.04348102511,74.0805462076107,99343.0316965446,0.0,1.0
2025-07-11,74.03,74.38,73.98,74.38,100868,73.7617059280352,74.1104374838209,73.7118871343516,74.1104374838209,101234.888022863,0.0,1.0
2025-07-14,74.67,74.67,73.995,74.04,119174,74.3993864871861,74.3993864871861,73.7268327724566,73.771669686772,119607.472590283,0.0,1.0
2025-07-15,73.3,74.42,73.3,74.42,120615,73.0343515402537,74.1502925187678,73.0343515402537,74.1502925187678,121053.713951676,0.0,1.0
2025-07-16,73.87,73.9399,72.835,73.6,97564,73.6022857882475,73.6719324618172,72.5710367589956,73.3332643023557,97918.8703559366,0.0,1.0
2025-07-17,74.71,74.7999,73.71,73.71,79962,74.4392415221331,74.5288157131763,73.4428656484597,73.4428656484597,80252.8464536243,0.0,1.0
2025-07-18,74.74,74.9962,74.62,74.87,71263,74.4691327983433,74.7244042971784,74.3495676935025,74.5986616619208,71522.2055079241,0.0,1.0
2025-07-21,74.54,75.306,74.47,74.83,61339,74.2698576236086,75.0330815428424,74.2001113124515,74.5588066269739,61562.108859444,0.0,1.0
2025-07-22,74.89,74.9801,74.53,74.65,62963,74.6185891793943,74.7083626456122,74.2598938648719,74.3794589697127,63192.0158482722,0.0,1.0
2025-07-23,75.45,75.45,74.71,75.04,60813,75.1765596686513,75.1765596686513,74.4392415221331,74.7680455604453,61034.1956352299,0.0,1.0
2025-07-24,75.28,75.81,75.28,75.49,59165,75.0071757701268,75.5352549831737,75.0071757701268,75.2164147035982,59380.2013510003,0.0,1.0
2025-07-25,75.81,75.8591,75.19,75.3,53362,75.5352549831737,75.5841770385711,74.9175019414963,75.0271032876003,53556.0940504027,0.0,1.0
2025-07-28,75.38,75.8199,75.18,75.77,91076,75.1068133574942,75.5451191043231,74.9075381827595,75.4953999482268,91407.2714990906,0.0,1.0
2025-07-29,74.93,75.68,74.84,75.58,77436,74.6584442143412,75.4057261195962,74.5687703857106,75.3060885322288,77717.6586126266,0.0,1.0
2025-07-30,74.83,75.3189,74.43,74.92,87317,74.5588066269739,75.0459347916127,74.1602562775045,74.6484804556045,87634.5988568459,0.0,1.0
2025-07-31,74.28,75.21,74.2,74.55,101941,74.0107998964535,74.9374294589697,73.9310898265597,74.2798213823453,102311.790854768,0.0,1.0
2025-08-01,72.91,73.53,72.27,73.53,95047,72.6457649495211,73.2635179911986,72.0080843903702,73.2635179911986,95392.7152507145,0.0,1.0
2025-08-04,73.77,73.77,73.12,73.12,96641,73.5026482008801,73.5026482008801,72.8550038829925,72.8550038829925,96992.513120291,0.0,1.0
2025-08-05,73.51,74.0,72.92,73.98,127009,73.2435904737251,73.731814651825,72.6557287082578,73.7118871343516,127470.970901533,0.0,1.0
2025-08-06,73.77,73.87,73.38,73.62,82668,73.5026482008801,73.6022857882475,73.1140616101476,73.3531918198292,82968.6890101326,0.0,1.0
2025-08-07,73.01,74.21,72.82,74.21,79776,72.7454025368884,73.9410535852964,72.5560911208905,73.9410535852964,80066.1699142635,0.0,1.0
2025-08-08,73.71,73.8799,73.23,73.43,129717,73.4428656484597,73.6121499093968,72.9646052290966,73.1638804038312,130188.820732658,0.0,1.0
2025-08-11,73.68,73.9369,73.56,73.84,66876,73.4129743722496,73.6689433341962,73.2934092674088,73.5723945120373,67119.2486360093,0.0,1.0
2025-08-12,74.75,74.75,73.99,73.99,105762,74.47909655708,74.47909655708,73.7218508930883,73.7218508930883,106146.689010132,0.0,1.0
2025-08-13,75.11,75.2124,74.73,75.06,67541,74.8377918716024,74.9398207610665,74.4591690396065,74.7879730779187,67786.6674460899,0.0,1.0
2025-08-14,75.46,75.49,74.8124,74.98,72984,75.186523427388,75.2164147035982,74.5412704115972,74.7082630080249,73249.4653156664,0.0,1.0
2025-08-15,74.65,75.67,74.58,75.67,107830,74.3794589697127,75.3957623608595,74.3097126585555,75.3957623608595,108222.210963887,0.0,1.0
2025-08-18,74.68,74.7616,74.42,74.58,67263,74.4093502459229,74.4906545172146,74.1502925187678,74.3097126585555,67507.656274357,0.0,1.0
2025-08-19,74.74,75.17,74.57,74.7,79415,74.4691327983433,74.8975744240228,74.2997488998188,74.4292777633963,79703.856845934,0.0,1.0
2025-08-20,75.04,75.2078,74.5,74.73,69264,74.7680455604453,74.9352374320476,74.2300025886617,74.4591690396065,69515.9345284489,0.0,1.0
2025-08-21,74.83,74.98,74.3655,74.82,53702,74.5588066269739,74.7082630080249,74.0959900336526,74.5488428682371,53897.3307352559,0.0,1.0
2025-08-22,76.3,76.43,75.17,75.17,83409,76.0234791612736,76.1530080248512,74.8975744240228,74.8975744240228,83712.3842556508,0.0,1.0
2025-08-25,75.84,76.25,75.83,76.14,128810,75.5651462593839,75.97366036759,75.5551825006472,75.8640590214859,129278.521693947,0.0,1.0
2025-08-26,76.41,76.41,75.5701,75.68,78263,76.1330805073777,76.1330805073777,75.2962244110795,75.4057261195962,78547.6666666666,0.0,1.0
2025-08-27,76.54,76.7699,76.15,76.15,71555,76.2626093709552,76.4916761843127,75.8740227802226,75.8740227802226,71815.2676019746,0.0,1.0
2025-08-28,76.59,76.68,76.43,76.66,64271,76.3124281646389,76.4021019932695,76.1530080248512,76.382174475796,64504.7734476487,0.0,1.0
2025-08-29,76.81,76.96,76.565,76.7,79034,76.531630856847,76.681087237898,76.2875187677971,76.422029510743,79321.4710314368,0.0,1.0
2025-09-02,76.19,76.32,75.46,76.32,81613,75.9138778151696,76.0434066787471,75.186523427388,76.0434066787471,81909.8516497791,0.0,1.0
2025-09-03,76.05,76.2,75.55,76.07,73363,75.7743851928553,75.9238415739063,75.2761972560186,75.7943127103288,73629.8438555469,0.0,1.0
2025-09-04,76.86,76.883,76.145,76.29,56297,76.5814496505307,76.6043662956252,75.8690409008543,76.0135154025369,56501.7695505326,0.0,1.0
2025-09-05,75.63,77.0885,75.3,77.05,193937,75.3559073259125,76.809121537665,75.0271032876003,76.7707610665286,194642.408677579,0.0,1.0
2025-09-08,75.82,75.85,75.3,75.72,77701,75.5452187419104,75.5751100181206,75.0271032876003,75.4455811545431,77983.6224993505,0.0,1.0
2025-09-09,76.0,76.35,75.68,75.68,73648,75.7245663991716,76.0732979549573,75.4057261195962,75.4057261195962,73915.8804884386,0.0,1.0
2025-09-10,75.77,76.1525,75.5329,75.87,62180,75.4953999482268,75.8765137199068,75.2591592285788,75.5950375355941,62406.1678358015,0.0,1.0
2025-09-11,76.97,77.0,75.82,75.82,63899,76.6910509966347,76.720942272845,75.5452187419104,75.5452187419104,64131.420368927,0.0,1.0
2025-09-12,76.65,77.01,76.5254,76.85,69446,76.3722107170593,76.7309060315817,76.2480622831996,76.5714858917939,69698.5965185762,0.0,1.0
2025-09-15,76.41,77.08,76.33,76.81,65027,76.1330805073777,76.8006523427388,76.0533704374838,76.531630856847,65263.5232527929,0.0,1.0
2025-09-16,76.25,76.39,75.77,76.39,72713,75.97366036759,76.1131529899042,75.4953999482268,76.1131529899042,72977.4796050922,0.0,1.0
2025-09-17,76.98,77.27,76.25,76.38,163304,76.7010147553715,76.9899637587367,75.97366036759,76.1031892311675,163897.987009613,0.0,1.0
2025-09-18,77.23,77.6707,76.98,76.99,106414,76.9501087237898,77.3892115713176,76.7010147553715,76.7109785141082,106801.060535204,0.0,1.0
2025-09-19,76.98,77.2,76.6445,77.11,51070,76.98,77.2,76.6445,77.11,51070,0.28,1.0
2025-09-22,76.87,76.9699,76.52,76.61,133962,76.87,76.9699,76.52,76.61,133962,0.0,1.0
2025-09-23,76.53,77.59,76.36,76.82,86993,76.53,77.59,76.36,76.82,86993,0.0,1.0
2025-09-24,76.24,76.735,76.0956,76.62,67939,76.24,76.735,76.0956,76.62,67939,0.0,1.0
2025-09-25,75.97,76.3001,75.72,75.98,97563,75.97,76.3001,75.72,75.98,97563,0.0,1.0
2025-09-26,76.52,76.85,76.24,76.24,55154,76.52,76.85,76.24,76.24,55154,0.0,1.0
2025-09-29,76.73,76.7924,76.3178,76.75,52394,76.73,76.7924,76.3178,76.75,52394,0.0,1.0
2025-09-30,76.34,76.9,75.7,76.63,77103,76.34,76.9,75.7,76.63,77103,0.0,1.0
2025-10-01,75.64,76.125,75.64,75.95,468419,75.64,76.125,75.64,75.95,468419,0.0,1.0
2025-10-02,75.61,75.754,75.2052,75.58,114978,75.61,75.754,75.2052,75.58,114978,0.0,1.0
2025-10-03,76.2,76.49,75.74,75.74,75820,76.2,76.49,75.74,75.74,75820,0.0,1.0
2025-10-06,76.14,76.6095,75.6,76.46,122605,76.14,76.6095,75.6,76.46,122605,0.0,1.0
2025-10-07,76.24,76.626,75.96,76.36,59172,76.24,76.626,75.96,76.36,59172,0.0,1.0
2025-10-08,75.87,76.44,75.67,76.44,63058,75.87,76.44,75.67,76.44,63058,0.0,1.0
2025-10-09,75.54,76.11,75.3804,75.94,82095,75.54,76.11,75.3804,75.94,82095,0.0,1.0
2025-10-10,73.84,76.035,73.8001,75.71,74913,73.84,76.035,73.8001,75.71,74913,0.0,1.0
2025-10-13,74.56,74.735,74.14,74.35,65107,74.56,74.735,74.14,74.35,65107,0.0,1.0
2025-10-14,75.59,76.0564,74.09,74.09,157400,75.59,76.0564,74.09,74.09,157400,0.0,1.0
2025-10-15,75.45,76.16,74.99,75.96,91573,75.45,76.16,74.99,75.96,91573,0.0,1.0
2025-10-16,73.1,75.22,72.8441,75.22,201662,73.1,75.22,72.8441,75.22,201662,0.0,1.0
2025-10-17,73.75,74.0,73.15,73.33,118608,73.75,74.0,73.15,73.33,118608,0.0,1.0
2025-10-20,74.69,74.85,74.0387,74.07,113547,74.69,74.85,74.0387,74.07,113547,0.0,1.0
2025-10-21,74.68,75.2305,74.6,74.6,119840,74.68,75.2305,74.6,74.6,119840,0.0,1.0
2025-10-22,74.26,74.79,73.92,74.79,109367,74.26,74.79,73.92,74.79,109367,0.0,1.0
2025-10-23,74.47,74.6564,74.1212,74.42,76329,74.47,74.6564,74.1212,74.42,76329,0.0,1.0
2025-10-24,75.25,75.47,74.95,74.95,73159,75.25,75.47,74.95,74.95,73159,0.0,1.0
2025-10-27,75.54,75.729,75.42,75.57,80695,75.54,75.729,75.42,75.57,80695,0.0,1.0
2025-10-28,75.03,75.65,74.98,75.58,161110,75.03,75.65,74.98,75.58,161110,0.0,1.0
2025-10-29,73.76,74.52,73.48,74.38,164325,73.76,74.52,73.48,74.38,164325,0.0,1.0
2025-10-30,73.9,74.7527,73.64,73.64,137445,73.9,74.7527,73.64,73.64,137445,0.0,1.0
2025-10-31,74.18,74.33,73.6,73.61,111432,74.18,74.33,73.6,73.61,111432,0.0,1.0
2025-11-03,73.91,74.1,73.18,74.1,121350,73.91,74.1,73.18,74.1,121350,0.0,1.0
2025-11-04,74.17,74.41,73.45,73.57,464008,74.17,74.41,73.45,73.57,464008,0.0,1.0
2025-11-05,74.47,74.825,74.0351,74.24,103202,74.47,74.825,74.0351,74.24,103202,0.0,1.0
2025-11-06,74.2,74.63,73.86,74.38,82043,74.2,74.63,73.86,74.38,82043,0.0,1.0
2025-11-07,74.78,74.78,73.74,73.99,85934,74.78,74.78,73.74,73.99,85934,0.0,1.0
2025-11-10,75.06,75.2985,74.65,74.88,84890,75.06,75.2985,74.65,74.88,84890,0.0,1.0
2025-11-11,75.37,75.55,75.0,75.19,39164,75.37,75.55,75.0,75.19,39164,0.0,1.0
2025-11-12,76.05,76.3761,75.44,75.44,68947,76.05,76.3761,75.44,75.44,68947,0.0,1.0
2025-11-13,74.95,76.085,74.845,75.82,78769,74.95,76.085,74.845,75.82,78769,0.0,1.0
2025-11-14,74.255,74.73,74.03,74.67,79744,74.255,74.73,74.03,74.67,79744,0.0,1.0
2025-11-17,72.76,74.29,72.47,74.29,109141,72.76,74.29,72.47,74.29,109141,0.0,1.0
2025-11-18,72.64,73.151,72.32,72.47,142535,72.64,73.151,72.32,72.47,142535,0.0,1.0
2025-11-19,72.96,73.0584,72.44,72.75,81356,72.96,73.0584,72.44,72.75,81356,0.0,1.0
2025-11-20,72.33,74.1445,72.28,73.57,168560,72.33,74.1445,72.28,73.57,168560,0.0,1.0
2025-11-21,73.28,73.64,72.4,72.79,115391,73.28,73.64,72.4,72.79,115391,0.0,1.0
2025-11-24,73.52,73.67,72.81,73.39,103616,73.52,73.67,72.81,73.39,103616,0.0,1.0
2025-11-25,74.58,74.77,73.663,73.75,106874,74.58,74.77,73.663,73.75,106874,0.0,1.0
2025-11-26,75.09,75.44,74.6201,74.76,95149,75.09,75.44,74.6201,74.76,95149,0.0,1.0