date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-01-10,108.71,110.0,101.0,101.0,16626700,24.0554058999292,24.3408577775017,22.3493330502515,22.3493330502515,75138559.894569,0.0,1.0
2013-01-11,109.83,112.56,108.0,108.0,29028200,24.3032400882092,24.9073359221417,23.8982967270017,23.8982967270017,131182805.026345,0.0,1.0
2013-01-14,109.6,110.4,107.66,108.51,6650800,27.4149175863744,27.6150264738662,26.9296535342068,27.1422692271669,26588724.1026137,14.2921389733665,1.0
2013-01-15,109.9,113.25,108.98,108.98,2211500,27.4899584191838,28.3279143855557,27.2598331985683,27.2598331985683,8841186.52687348,0.0,1.0
2013-01-16,109.3,110.35,109.1,109.3,2208900,27.339876753565,27.602519668398,27.2898495316921,27.339876753565,8830792.18594203,0.0,1.0
2013-01-17,110.54,113.09,109.21,110.19,2642100,27.6500455291773,28.2878926080573,27.3173645037222,27.5624978908996,10562649.2980567,0.0,1.0
2013-01-18,110.55,111.91,110.07,110.5,1530800,27.6525468902709,27.992731999007,27.5324815577758,27.6400400848027,6119868.11455479,0.0,1.0
2013-01-22,110.74,112.12,108.25,110.25,2437800,27.7000727510502,28.0452605819736,27.077233838732,27.5775060574615,9745893.97025193,0.0,1.0
2013-01-23,110.05,110.93,109.85,110.67,2580800,27.5274788355886,27.7475986118295,27.4774516137156,27.6825632233947,10317582.7214809,0.0,1.0
2013-01-24,110.09,110.81,109.02,110.15,2486000,27.5374842799631,27.7175822787058,27.2698386429429,27.552492446525,9938589.05982703,0.0,1.0
2013-01-25,110.75,111.05,109.1,111.05,1260300,27.7025741121439,27.7776149449533,27.2898495316921,27.7776149449533,5038456.8753419,0.0,1.0
2013-01-28,110.84,111.04,109.52,110.87,1821600,27.7250863619867,27.7751135838596,27.3949066976252,27.7325904452676,7282435.16950156,0.0,1.0
2013-01-29,110.65,111.61,110.02,110.7,1689800,27.6775605012074,27.9176911661975,27.5199747523076,27.6900673066756,6755522.04074645,0.0,1.0
2013-01-30,110.57,111.74,109.9,111.11,1472000,27.6575496124582,27.9502088604149,27.4899584191838,27.7926231115152,5884796.09656692,0.0,1.0
2013-01-31,111.51,111.6,109.75,109.91,2286300,27.8926775552611,27.9151898051039,27.4524380027791,27.4924597802775,9140223.719824,0.0,1.0
2013-02-01,112.47,113.555,111.19,111.96,3387900,28.1328082202512,28.4042058989119,27.8126340002643,28.0052388044752,13544226.0160048,0.0,1.0
2013-02-04,110.88,112.639,110.16,111.13,1130000,27.7350918063613,28.1750812227338,27.5549938076187,27.7976258337025,4517540.48173955,0.0,1.0
2013-02-05,113.06,113.34,110.134,111.36,2911400,28.2803885247764,28.3504266353985,27.5484902687752,27.8551571388564,11639263.1491474,0.0,1.0
2013-02-06,111.62,113.212,111.45,112.23,1482900,27.9201925272912,28.3184092133998,27.8776693886992,28.0727755540037,5928372.37201024,0.0,1.0
2013-02-07,110.37,112.82,109.81,112.14,891000,27.6075223905853,28.2203558585289,27.467446169341,28.0502633041608,3562060.68073446,0.0,1.0
2013-02-08,110.05,111.47,109.72,110.51,1268600,27.5274788355886,27.8826721108865,27.4449339194982,27.6425414458963,5071638.80985379,0.0,1.0
2013-02-11,110.99,111.23,109.76,110.01,553500,27.7626067783914,27.8226394446389,27.4549393638728,27.517473391214,2212795.27136535,0.0,1.0
2013-02-12,110.97,111.57,109.76,111.57,1712100,27.7576040562041,27.9076857218229,27.4549393638728,27.9076857218229,6844673.5033507,0.0,1.0
2013-02-13,110.82,112.495,110.23,111.48,1291300,27.7200836397994,28.1390616229853,27.5725033352742,27.8851734719801,5162389.40183211,0.0,1.0
2013-02-14,110.73,111.49,110.03,110.54,671000,27.6975713899566,27.8876748330738,27.5224761134013,27.6500455291773,2682539.52499755,0.0,1.0
2013-02-15,111.08,112.26,110.28,110.33,819100,27.7851190282342,28.0802796372846,27.5850101407424,27.5975169462107,3274617.1757459,0.0,1.0
2013-02-19,110.72,111.89,110.6,111.89,644300,27.6950700288629,27.9877292768197,27.6650536957392,27.9877292768197,2575797.63927858,0.0,1.0
2013-02-20,109.87,111.83,109.25,110.67,609100,27.4824543359029,27.9727211102578,27.3273699480968,27.6825632233947,2435074.25436067,0.0,1.0
2013-02-21,107.5,110.28,106.26,110.28,1641600,26.8896317567085,27.5850101407424,26.5794629810962,27.5850101407424,6562826.95117137,0.0,1.0
2013-02-22,107.14,108.45,106.76,107.82,1399600,26.7995827573372,27.127261060605,26.7045310357786,26.9696753117052,5595353.67986077,0.0,1.0
2013-02-25,106.42,108.25,105.75,105.75,924500,26.6194847585946,27.077233838732,26.4518935653202,26.4518935653202,3695987.76581258,0.0,1.0
2013-02-26,106.99,107.4881,105.01,106.94,1309300,26.7620623409325,26.8866551370071,26.2667928443903,26.7495555354642,5234350.22366512,0.0,1.0
2013-02-27,107.55,108.21,106.05,106.96,2119800,26.9021385621767,27.0672283943574,26.5269343981296,26.7545582576515,8474586.11786859,0.0,1.0
2013-02-28,108.0,109.98,106.35,108.01,3388700,27.0146998113909,27.509969307933,26.6019752309391,27.0172011724845,13547424.2747529,0.0,1.0
2013-03-01,108.05,109.43,106.56,106.56,1696400,27.0272066168591,27.3723944477824,26.6545038139056,26.6545038139056,6781907.67541856,0.0,1.0
2013-03-04,109.5,109.64,107.68,108.41,1144900,27.389903975438,27.424923030749,26.9346562563941,27.1172556162304,4577108.05092354,0.0,1.0
2013-03-05,110.81,111.69,109.5,109.66,702500,27.7175822787058,27.9377020549467,27.389903975438,27.4299257529363,2808470.96320533,0.0,1.0
2013-03-06,110.84,111.66,110.23,111.31,1336200,27.7250863619867,27.9301979716658,27.5725033352742,27.8426503333881,5341891.67407114,0.0,1.0
2013-03-07,110.74,111.43,110.11,110.69,1466900,27.7000727510502,27.8726666665119,27.5424870021504,27.687565945582,5864407.19704757,0.0,1.0
2013-03-08,110.24,111.8,109.99,111.62,853500,27.5750046963679,27.9652170269768,27.5124706690267,27.9201925272912,3412142.30191566,0.0,1.0
2013-03-11,110.05,110.1,108.9,109.69,1445700,27.5274788355886,27.5399856410568,27.2398223098191,27.4374298362173,5779653.340222,0.0,1.0
2013-03-12,110.7,110.83,109.65,109.87,979000,27.6900673066756,27.722585000893,27.4274243918427,27.4824543359029,3913869.14302923,0.0,1.0
2013-03-13,109.92,111.17,109.29,110.96,1080400,27.4949611413711,27.8076312780771,27.3373753924714,27.7551026951105,4319248.43935524,0.0,1.0
2013-03-14,110.9,111.405,108.58,109.65,796800,27.7400945285486,27.8664132637778,27.1597787548224,27.4274243918427,3185465.71314166,0.0,1.0
2013-03-15,110.37,111.64,109.02,110.55,1372300,27.6075223905853,27.9251952494785,27.2698386429429,27.6525468902709,5486213.10008069,0.0,1.0
2013-03-18,110.66,111.13,108.465,109.99,1624200,27.680061862301,27.7976258337025,27.1310131022455,27.5124706690267,6493264.82339946,0.0,1.0
2013-03-19,110.34,112.49,110.2,111.56,1728700,27.6000183073043,28.1378109424385,27.5649992519933,27.9051843607293,6911037.37237449,0.0,1.0
2013-03-20,110.36,111.72,109.8,110.26,1677200,27.6050210294916,27.9452061382277,27.4649448082474,27.5800074185552,6705149.46546334,0.0,1.0
2013-03-21,110.93,111.23,109.42,110.03,1924100,27.7475986118295,27.8226394446389,27.3698930866888,27.5224761134013,7692212.07160626,0.0,1.0
2013-03-22,110.04,111.556,109.554,110.6,736900,27.5249774744949,27.9041838162918,27.4034113253437,27.6650536957392,2945996.08937511,0.0,1.0
2013-03-25,109.78,111.55,109.26,110.21,464100,27.4599420860601,27.9026829996357,27.3298713091904,27.5675006130869,1855389.85626135,0.0,1.0
2013-03-26,110.02,110.77,109.1,110.47,601700,27.5199747523076,27.7075768343312,27.2898495316921,27.6325360015217,2405490.36094043,0.0,1.0
2013-03-27,110.56,111.97,109.42,109.82,712500,27.6550482513646,28.0077401655688,27.3698930866888,27.4699475304347,2848449.19755701,0.0,1.0
2013-03-28,111.63,111.63,110.1,110.41,1913000,27.9226938883848,27.9226938883848,27.5399856410568,27.6175278349599,7647836.2314759,0.0,1.0
2013-04-01,110.77,111.79,109.57,109.75,923700,27.7075768343312,27.9627156658832,27.4074135030935,27.4524380027791,3692789.50706444,0.0,1.0
2013-04-02,110.63,112.09,110.0,110.0,777000,27.6725577790201,28.0377564986926,27.5149720301203,27.5149720301203,3106308.80912534,0.0,1.0
2013-04-03,110.59,111.295,108.81,110.69,992700,27.6625523346455,27.8388982917476,27.2173100599763,27.687565945582,3968639.32409102,0.0,1.0
2013-04-04,108.9,110.92,108.14,110.76,692500,27.2398223098191,27.7450972507359,27.0497188667019,27.7050754732375,2768492.72885366,0.0,1.0
2013-04-05,109.01,109.04,107.29,108.18,666400,27.2673372818492,27.2748413651302,26.8371031737419,27.0597243110765,2664149.53719579,0.0,1.0
2013-04-08,108.94,109.27,107.07,108.7,612300,27.2498277541937,27.3323726702841,26.7820732296817,27.1897950879462,2447867.28935321,0.0,1.0
2013-04-09,109.66,110.32,108.41,109.55,444400,27.4299257529363,27.595015585117,27.1172556162304,27.4024107809062,1776632.73458855,0.0,1.0
2013-04-10,111.34,111.41,108.95,108.95,446700,27.8501544166691,27.8676639443246,27.2523291152874,27.2523291152874,1785827.72848943,0.0,1.0
2013-04-11,113.55,113.89,110.79,111.75,3179300,28.4029552183651,28.4880014955491,27.7125795565185,27.9527102215086,12710280.0474288,0.0,1.0
2013-04-12,112.05,114.26,111.86,113.78,1834700,28.027751054318,28.5805518560141,27.9802251935387,28.460486523519,7334806.65650226,0.0,1.0
2013-04-15,109.47,113.68,108.19,111.97,1540800,27.382399892157,28.4354729125825,27.0622256721702,28.0077401655688,6159846.34890646,0.0,1.0
2013-04-16,109.83,110.5,108.31,109.88,936000,27.4724488915283,27.6400400848027,27.0922420052939,27.4849556969966,3741962.73531701,0.0,1.0
2013-04-17,109.39,110.79,107.6,109.56,1517000,27.3623890034078,27.7125795565185,26.914645367645,27.4049121419998,6064698.15114948,0.0,1.0
2013-04-18,108.89,110.34,107.57,109.74,853500,27.2373209487255,27.6000183073043,26.907141284364,27.4499366416855,3412142.30191567,0.0,1.0
2013-04-19,108.75,110.345,108.31,109.66,556400,27.2023018934144,27.6012689878512,27.0922420052939,27.4299257529363,2224388.95932733,0.0,1.0
2013-04-22,109.72,110.19,108.11,108.21,625700,27.4449339194982,27.5624978908996,27.042214783421,27.0672283943574,2501438.12338446,0.0,1.0
2013-04-23,110.47,111.14,109.24,109.99,477300,27.6325360015217,27.8001271947961,27.3248685870031,27.5124706690267,1908161.12560557,0.0,1.0
2013-04-24,110.55,111.6,109.6,110.15,707900,27.6525468902709,27.9151898051039,27.4149175863744,27.552492446525,2830059.20975525,0.0,1.0
2013-04-25,110.89,111.98,110.51,111.0,615100,27.7375931674549,28.0102415266625,27.6425414458963,27.7651081394851,2459061.19497168,0.0,1.0
2013-04-26,111.75,112.04,109.94,110.96,659200,27.9527102215086,28.0252496932244,27.4999638635584,27.7551026951105,2635365.20846258,0.0,1.0
2013-04-29,111.23,112.3,110.92,111.9,707400,27.8226394446389,28.0902850816592,27.7450972507359,27.9902306379133,2828060.29803767,0.0,1.0
2013-04-30,114.88,115.48,110.28,110.46,1773100,28.7356362438202,28.885717909439,27.5850101407424,27.6300346404281,7088540.73289593,0.0,1.0
2013-05-01,118.25,119.99,114.35,114.84,1780300,29.5785949323793,30.013831762674,28.6030641058569,28.7256307994456,7117325.06162914,0.0,1.0
2013-05-02,117.13,119.91,116.55,118.52,659200,29.2984424898908,29.9938208739248,29.1533635464593,29.6461316819078,2635365.20846258,0.0,1.0
2013-05-03,118.38,118.8,117.46,117.85,634300,29.6111126265968,29.7161697925299,29.3809874059812,29.4785404886334,2535819.4049269,0.0,1.0
2013-05-06,118.92,119.66,118.219,118.76,1248900,29.7461861256537,29.9312868465836,29.570840712989,29.7061643481554,4992881.688181,0.0,1.0
2013-05-07,120.15,120.552,118.84,119.64,2368500,30.0538535401723,30.154408256137,29.7261752369045,29.9262841243963,9468844.80619481,0.0,1.0
2013-05-08,121.32,122.42,119.14,122.42,1411600,30.3465127881291,30.6216625084303,29.801216069714,30.6216625084303,5643327.56108278,0.0,1.0
2013-05-09,121.01,123.07,119.94,121.32,967800,30.268970594226,30.7842509795173,30.0013249572057,30.3465127881291,3869093.52055534,0.0,1.0
2013-05-10,122.46,122.7,120.68,120.68,682700,30.6316679528049,30.6917006190524,30.1864256781356,30.1864256781356,2729314.05918901,0.0,1.0
2013-05-13,122.57,124.57,121.84,122.3,1141400,30.659182924835,31.1594551435644,30.4765835649987,30.5916461753065,4563115.66890046,0.0,1.0
2013-05-14,124.76,124.92,121.82,122.46,1997800,31.2069810043437,31.2470027818421,30.4715808428114,30.6316679528049,7986851.65877813,0.0,1.0
2013-05-15,126.95,129.69,124.5,124.97,1921600,31.7547790838525,32.4401520235119,31.1419456159089,31.2595095873103,7682217.51301834,0.0,1.0
2013-05-16,125.45,130.149,125.17,128.55,1537900,31.3795749198054,32.5549644977103,31.3095368091833,32.1549968588361,6148252.66094447,0.0,1.0
2013-05-17,126.2,128.455,124.71,125.62,1416200,31.5671770018289,32.1312339284464,31.1944741988755,31.4220980583974,5661717.54888457,0.0,1.0
2013-05-20,125.31,127.2,125.1201,127.0,1446800,31.3445558644943,31.8173131111937,31.297055017326,31.7672858893207,5784050.9460007,0.0,1.0
2013-05-21,124.86,126.21,124.55,125.14,1900900,31.2319946152802,31.5696783629226,31.1544524213771,31.3020327259023,7599462.56791037,0.0,1.0
2013-05-22,124.12,126.05,123.47,124.42,2115200,31.0468938943503,31.5296565854242,30.8843054232632,31.1219347271597,8456196.13006681,0.0,1.0
2013-05-23,123.25,124.08,121.81,124.06,2248500,30.829275479203,31.0368884499757,30.4690794817178,31.0318857277884,8989105.99397467,0.0,1.0
2013-05-24,125.55,125.73,122.438,122.64,1211900,31.4045885307419,31.4496130304275,30.6261649583988,30.6766924524905,4844962.22107978,0.0,1.0
2013-05-28,125.39,127.74,124.57,126.84,2082000,31.3645667532435,31.9523866102506,31.1594551435644,31.7272641118224,8323468.39201925,0.0,1.0
2013-05-29,123.29,125.36,122.25,124.16,5647200,30.8392809235776,31.3570626699626,30.5791393698383,31.0568993387249,22576508.5030793,0.0,1.0
2013-05-30,125.04,126.04,123.59,123.97,2717200,31.2770191149659,31.5271552243306,30.914321756387,31.0093734779456,10862885.8380378,0.0,1.0
2013-05-31,124.86,125.79,123.55,124.95,4092900,31.2319946152802,31.4646211969894,30.9043163120124,31.254506865123,16362691.5377981,0.0,1.0
2013-06-03,125.11,125.96,122.96,125.13,2763000,31.2945286426214,31.5071443355814,30.7567360074872,31.2995313648087,11045986.1513685,0.0,1.0
2013-06-04,124.91,126.14,123.68,124.81,12687100,31.2445014207484,31.5521688352671,30.9368340062298,31.219487809812,50720785.7043168,0.0,1.0
2013-06-05,121.63,125.54,121.28,124.91,2782500,30.4240549820321,31.4020871696482,30.3365073437545,31.2445014207484,11123943.7083543,0.0,1.0
2013-06-06,124.73,124.78,120.14,121.06,1895800,31.1994769210628,31.211983726531,30.0513521790787,30.2814773996942,7579073.66839101,0.0,1.0
2013-06-07,127.68,128.65,124.05,125.06,2459300,31.9373784436888,32.1800104697725,31.0293843666948,31.2820218371532,9831847.17410802,0.0,1.0
2013-06-10,125.77,128.32,125.18,128.32,1484100,31.4596184748021,32.0974655536822,31.3120381702769,32.0974655536822,5933169.76013245,0.0,1.0
2013-06-11,124.03,125.66,123.71,124.76,1189500,31.0243816445075,31.432103502772,30.9443380895108,31.2069810043437,4755410.97613203,0.0,1.0
2013-06-12,120.85,125.16,120.13,124.41,1572000,30.2289488167276,31.3070354480896,30.048850817985,31.1194333660661,6284578.4400837,0.0,1.0
2013-06-13,123.86,124.53,119.86,120.46,2160500,30.9818585059155,31.1494496991899,29.9813140684566,30.1313957340754,8637297.5316799,0.0,1.0
2013-06-14,125.0,126.7,122.95,123.78,2759600,31.2670136705913,31.6922450565113,30.7542346463936,30.9618476171663,11032393.5516889,0.0,1.0
2013-06-17,126.75,127.39,124.78,125.48,1802900,31.7047518619795,31.864838971973,31.211983726531,31.3870790030863,7207675.87126394,0.0,1.0
2013-06-18,130.01,130.64,127.03,127.38,1959400,32.5201955785086,32.6777813274083,31.7747899726017,31.8623376108793,7833335.23886767,0.0,1.0
2013-06-19,128.12,130.906,127.83,130.21,1302400,32.0474383318092,32.7443175324994,31.9748988600935,32.5702228003815,5206765.24196247,0.0,1.0
2013-06-20,125.0,127.95,123.8,127.79,2639500,31.2670136705913,32.0049151932172,30.9668503393536,31.9648934157189,10552254.9571253,0.0,1.0
2013-06-21,123.29,126.31,122.37,125.17,3720200,30.8392809235776,31.5946919738591,30.609155702962,31.3095368091833,14872702.743511,0.0,1.0
2013-06-24,122.33,123.0,120.39,122.9,2928900,30.5991502585874,30.7667414518618,30.1138862064199,30.7417278409253,11709225.0592628,0.0,1.0
2013-06-25,122.744,124.38,122.11,123.74,1590600,30.7027066078644,31.1119292827851,30.5441203145272,30.9518421727917,6358937.95597782,0.0,1.0
2013-06-26,124.36,125.03,122.8901,124.33,1439900,31.1069265605978,31.2745177538722,30.7392514934426,31.0994224773169,5756465.96429804,0.0,1.0
2013-06-27,127.13,127.79,125.265,125.59,2242400,31.7998035835381,31.9648934157189,31.3332997395729,31.4145939751165,8964719.27102016,0.0,1.0
2013-06-28,126.76,129.2,126.05,126.05,3847400,31.7072532230732,32.3175853299231,31.5296565854242,31.5296565854242,15381225.8844644,0.0,1.0
2013-07-01,127.67,128.55,126.37,127.35,1764600,31.9348770825951,32.1549968588361,31.609700140421,31.8548335275984,7054559.233697,0.0,1.0
2013-07-02,129.4,130.2,128.27,128.37,2075100,32.3676125517961,32.5677214392879,32.0849587482139,32.1099723591504,8295883.41031658,0.0,1.0
2013-07-03,129.21,130.41,127.51,128.58,896200,32.3200866910168,32.6202500222545,31.8948553050967,32.162500942117,3582849.36259733,0.0,1.0
2013-07-05,129.56,130.64,128.4,130.5,1020500,32.4076343292944,32.6777813274083,32.1174764424314,32.6427622720973,4079778.81558869,0.0,1.0
2013-07-08,131.91,132.44,130.09,130.82,2176000,32.9954541863016,33.1280263242649,32.5402064672578,32.722805827094,8699263.794925,0.0,1.0
2013-07-09,134.14,135.03,132.399,132.8,3394700,33.5532577101849,33.7758788475195,33.1177707437809,33.2180753236362,13571411.2153639,0.0,1.0
2013-07-10,135.06,136.71,132.6,134.42,2268800,33.7833829308005,34.1961075112523,33.1680481017632,33.623295820807,9070261.80970857,0.0,1.0
2013-07-11,136.185,140.99,135.235,136.15,1985700,34.0647860538358,35.2666900593333,33.8271567499393,34.056031290008,7938477.99521258,0.0,1.0
2013-07-12,137.96,138.47,136.17,136.73,2426900,34.5087776479582,34.6363470637342,34.0610340121953,34.2011102334396,9702317.69480859,0.0,1.0
2013-07-15,139.19,139.31,137.75,137.85,1998900,34.8164450624768,34.8464613956006,34.4562490649916,34.4812626759281,7991249.2645568,0.0,1.0
2013-07-16,138.7,140.0,136.5801,138.71,2229000,34.6938783688881,35.0190553110622,34.1636148306458,34.6963797299817,8911148.43698889,0.0,1.0
2013-07-17,138.12,140.73,137.31,140.73,2034700,34.5487994254565,35.2016546708985,34.3461891768711,35.2016546708985,8134371.34353582,0.0,1.0
2013-07-18,140.83,140.92,137.81,137.81,2713700,35.226668281835,35.2491805316778,34.4712572315535,34.4712572315535,10848893.4560147,0.0,1.0
2013-07-19,140.64,142.77,139.84,141.72,1938700,35.1791424210557,35.7119323340025,34.9790335335639,35.4492894191696,7750580.29375969,0.0,1.0
2013-07-22,141.79,143.07,140.84,143.06,1862300,35.4667989468251,35.7869731668119,35.2291696429286,35.7844718057183,7445146.58331289,0.0,1.0
2013-07-23,141.89,143.35,140.36,141.91,1668000,35.4918125577616,35.8570112774341,35.1091043104335,35.4968152799489,6668369.48985979,0.0,1.0
2013-07-24,139.89,143.67,139.42,142.16,2402600,34.9915403390321,35.9370548324308,34.8739763676307,35.55934930729,9605170.58533402,0.0,1.0
2013-07-25,142.77,142.98,139.95,140.24,1791800,35.7119323340025,35.7644609169691,35.006548505594,35.0790879773098,7163300.03113357,0.0,1.0
2013-07-26,144.46,144.51,141.48,142.58,1533100,36.1346623588289,36.1471691642972,35.389256752922,35.6644064732232,6129063.10845567,0.0,1.0
2013-07-29,144.6,145.45,143.33,144.07,1587200,36.16968141414,36.3822971071,35.8520085552468,36.0371092761767,6345345.35629824,0.0,1.0
2013-07-30,142.55,145.27,141.96,144.75,1451100,35.6569023899423,36.3372726074144,35.5093220854171,36.2072018305447,5801241.58677191,0.0,1.0
2013-07-31,143.73,145.0,142.73,144.02,2020700,35.9520629989927,36.2697358578859,35.7019268896279,36.0246024707084,8078401.81544345,0.0,1.0
2013-08-01,144.04,145.88,143.58,144.49,1531100,36.0296051928957,36.4898556341268,35.914542582588,36.1421664421099,6121067.46158534,0.0,1.0
2013-08-02,147.84,148.15,143.085,144.5,3167300,36.9801224084817,37.0576646023848,35.7907252084524,36.1446678032035,12662306.1662068,0.0,1.0
2013-08-05,145.31,148.18,144.12,148.18,1511600,36.3472780517889,37.0651686856657,36.0496160816449,37.0651686856657,6043109.90459957,0.0,1.0
2013-08-06,143.95,149.018,142.47,145.49,2090900,36.0070929430529,37.2747827453134,35.6368915011931,36.3923025514746,8359049.02059224,0.0,1.0
2013-08-07,142.66,144.77,141.56,143.94,1068900,35.6844173619724,36.212204552732,35.4092676416712,36.0045915819593,4273273.4698508,0.0,1.0
2013-08-08,144.55,146.99,140.4325,144.04,784200,36.1571746086718,36.7675067155217,35.1272391783625,36.0296051928957,3135093.13785854,0.0,1.0
2013-08-09,143.9,145.47,141.65,144.14,1173200,35.9945861375847,36.3872998292873,35.431779891514,36.0546188038322,4690246.45413879,0.0,1.0
2013-08-12,143.96,144.995,141.71,143.39,1314700,36.0095943041466,36.2684851773391,35.4467880580759,35.8670167218087,5255938.47021503,0.0,1.0
2013-08-13,143.88,145.222,143.13,144.99,968400,35.9895834153974,36.3252660741649,35.8019813333738,36.2672344967922,3871492.21461644,0.0,1.0
2013-08-14,142.44,144.09,142.11,143.2,1029400,35.6293874179122,36.042111998364,35.5468425018218,35.8194908610294,4115359.44416167,0.0,1.0
2013-08-15,140.03,142.99,138.55,141.03,1095900,35.0265593943432,35.7669622780628,34.6563579524834,35.2766955037079,4381214.70260033,0.0,1.0
2013-08-16,140.57,142.09,139.0,139.96,1832500,35.1616328934001,35.5418397796345,34.7689192016975,35.0090498666876,7326011.44494489,0.0,1.0
2013-08-19,138.3,142.15,137.99,140.5,1434800,34.5938239251422,35.5568479461964,34.5162817312391,35.1441233657446,5736077.06477868,0.0,1.0
2013-08-20,139.42,140.39,137.64,138.73,1693800,34.8739763676307,35.1166083937145,34.4287340929615,34.701382452169,6771513.33448712,0.0,1.0
2013-08-21,138.25,140.2,137.9,139.37,1113300,34.5813171196739,35.0690825329352,34.4937694813963,34.8614695621624,4450776.83037226,0.0,1.0
2013-08-22,139.34,141.39,137.4,138.43,619700,34.8539654788815,35.3667445030792,34.3687014267139,34.6263416193596,2477451.18277345,0.0,1.0
2013-08-23,138.87,141.02,137.71,139.79,866100,34.7364015074801,35.2741941426143,34.446243620617,34.9665267280956,3462514.87719878,0.0,1.0
2013-08-26,140.19,141.765,139.03,139.03,1211900,35.0665811718415,35.460545544091,34.7764232849784,34.7764232849784,4844962.22107979,0.0,1.0
2013-08-27,136.64,139.98,136.2,139.09,1025400,34.1785979835967,35.0140525888749,34.0685380954762,34.7914314515403,4099368.15042101,0.0,1.0
2013-08-28,137.42,138.56,136.26,136.69,892400,34.3737041489012,34.658859313577,34.0835462620381,34.191104789065,3567657.6335437,0.0,1.0
2013-08-29,137.65,138.59,136.27,136.9,991300,34.4312354540551,34.666363396858,34.0860476231318,34.2436333720316,3963042.37128179,0.0,1.0
2013-08-30,136.48,139.79,135.825,137.99,685000,34.1385762060984,34.9665267280956,33.9747370544645,34.5162817312391,2738509.0530899,0.0,1.0
2013-09-03,140.36,140.675,138.01,138.37,1396100,35.1091043104335,35.1878971848834,34.5212844534264,34.6113334527977,5581361.29783769,0.0,1.0
2013-09-04,141.31,141.99,138.92,140.09,1563700,35.34673361433,35.516826168698,34.7489083129483,35.0415675609051,6251396.5055718,0.0,1.0
2013-09-05,143.88,144.27,140.71,142.03,2082000,35.9895834153974,36.0871364980496,35.1966519487112,35.5268316130726,8323468.39201924,0.0,1.0
2013-09-06,143.87,144.91,141.805,144.17,2335000,35.9870820543037,36.2472236080431,35.4705509884656,36.0621228871131,9334917.72111669,0.0,1.0
2013-09-09,144.244,145.35,143.26,144.68,1271500,36.0806329592061,36.3572834961635,35.8344990275912,36.1896923028892,5083232.49781579,0.0,1.0
2013-09-10,145.07,145.91,143.85,145.37,942300,36.2872453855414,36.4973597174078,35.9820793321164,36.3622862183508,3767149.02295857,0.0,1.0
2013-09-11,145.7,146.26,144.58,145.65,1769700,36.4448311344412,36.5849073556854,36.1646786919527,36.432324328973,7074948.13321635,0.0,1.0
2013-09-12,143.245,146.044,142.78,145.58,1044000,35.8307469859508,36.5308779560627,35.7144336950962,36.4148148013174,4173727.66631512,0.0,1.0
2013-09-13,145.16,147.0,144.33,144.57,1118800,36.3097576353842,36.7700080766153,36.1021446646115,36.162177330859,4472764.85926568,0.0,1.0
2013-09-16,145.25,148.2899,144.5,147.69,1279800,36.3322698852271,37.0926586440849,36.1446678032035,36.942601992077,5116414.43232767,0.0,1.0
2013-09-17,147.63,148.17,145.25,145.73,1701500,36.9275938255151,37.0626673245721,36.3322698852271,36.4523352177221,6802296.57493792,0.0,1.0
2013-09-18,147.99,149.46,145.72,147.66,1733900,37.0176428248864,37.3853429056526,36.4498338566285,36.9350979087961,6931826.05423735,0.0,1.0
2013-09-19,149.15,150.06,147.24,148.37,1991200,37.3078007117495,37.5354245712714,36.8300407428629,37.112694546445,7960466.02410601,0.0,1.0
2013-09-20,148.3,150.8,147.85,149.0,2895100,37.0951850187895,37.7205252922013,36.9826237695754,37.2702802953448,11574098.6271541,0.0,1.0
2013-09-23,146.16,148.1,145.064,147.91,1558300,36.559893744749,37.0451577969165,36.2857445688852,36.9976319361372,6229808.25902189,0.0,1.0
2013-09-24,145.01,148.09,144.72,146.14,1113300,36.2722372189795,37.0426564358229,36.1996977472638,36.5548910225617,4450776.83037225,0.0,1.0
2013-09-25,145.33,145.7973,143.23,145.35,1460300,36.3522807739762,36.4691693778824,35.8269949443103,36.3572834961635,5838021.56237546,0.0,1.0
2013-09-26,148.01,148.54,144.78,146.37,1981400,37.0226455470737,37.155217685037,36.2147059138256,36.6124223277156,7921287.35444137,0.0,1.0
2013-09-27,149.02,149.41,145.95,146.74,1449100,37.2752830175321,37.3728361001843,36.5073651617824,36.7049726881805,5793245.93990158,0.0,1.0
2013-09-30,147.15,148.56,146.16,146.66,1455700,36.8075284930201,37.1602204072243,36.559893744749,36.6849617994313,5819631.57457368,0.0,1.0
2013-10-01,148.57,149.89,147.56,147.56,1006800,37.162721768318,37.4929014326794,36.9100842978596,36.9100842978596,4025008.63452688,0.0,1.0
2013-10-02,149.04,149.29,146.64,148.28,522900,37.2802857397194,37.3428197670606,36.679959077244,37.0901822966022,2090461.87424921,0.0,1.0
2013-10-03,147.06,149.66,145.44,149.27,1080400,36.7850162431772,37.4353701275255,36.3797957460064,37.3378170448733,4319248.43935523,0.0,1.0
2013-10-04,147.2,148.34,146.51,146.91,1813300,36.8200352984883,37.1051904631641,36.6474413830266,36.7474958267725,7249253.23498967,0.0,1.0
2013-10-07,147.72,148.13,143.19,145.84,1311600,36.9501060753579,37.0526618801975,35.8169894999357,36.4798501897522,5243545.21756602,0.0,1.0
2013-10-08,145.27,148.54,144.08,147.57,1805500,36.3372726074144,37.155217685037,36.0396106372703,36.9125856589532,7218070.21219535,0.0,1.0
2013-10-09,143.31,145.986,143.01,145.5,1610100,35.8470058330595,36.5163700617195,35.7719650002501,36.3948039125682,6436895.51296358,0.0,1.0
2013-10-10,146.08,148.89,145.0,145.0,2502000,36.5398828559998,37.2427653233147,36.2697358578859,36.2697358578859,10002554.2347897,0.0,1.0
2013-10-11,149.226,153.51,145.72,146.11,7944400,37.3268110560612,38.3983941485797,36.4498338566285,36.5473869392807,31760308.4983466,0.0,1.0
2013-10-14,149.66,149.85,147.37,149.12,2536700,37.4353701275255,37.4828959883048,36.8625584370803,37.3002966284686,10141278.70799,0.0,1.0
2013-10-15,148.28,150.02,146.94,149.89,1994300,37.0901822966022,37.5254191268968,36.7549999100534,37.4929014326794,7972859.27675503,0.0,1.0
2013-10-16,152.72,153.34,148.75,149.75,3188700,38.2007866221816,38.3558710099877,37.2077462680036,37.4578823773683,12747859.5877194,0.0,1.0
2013-10-17,154.98,155.65,152.0401,152.55,2691700,38.7660942293459,38.9336854226203,38.0307190814245,38.1582634835896,10760941.340441,0.0,1.0
2013-10-18,154.96,156.53,154.43,155.47,1063800,38.7610915071586,39.1538051988612,38.6285193691953,38.8886609229346,4252884.57033144,0.0,1.0
2013-10-21,157.0,157.38,154.84,154.96,1065500,39.2713691702626,39.3664208918212,38.7310751740348,38.7610915071586,4259680.87017123,0.0,1.0
2013-10-22,157.734,159.33,155.56,157.42,2757000,39.4549690745364,39.8541863050825,38.9111731727774,39.3764263361958,11021999.2107575,0.0,1.0
2013-10-23,156.35,159.11,155.98,158.1,1417600,39.1087806991756,39.7991563610222,39.0162303387106,39.5465188905638,5667314.50169379,0.0,1.0
2013-10-24,154.11,156.2,150.1,152.84,2066000,38.5484758141986,39.0712602827709,37.545430015646,38.2308029553054,8259503.21705655,0.0,1.0
2013-10-25,151.38,156.7728,149.26,156.48,3662900,37.8656042356329,39.214538246215,37.3353156837796,39.141298393393,14643627.4606759,0.0,1.0
2013-10-28,150.154,151.28,149.98,151.25,2891100,37.5589373655517,37.8405906246964,37.5154136825222,37.8330865414154,11558107.3334135,0.0,1.0
2013-10-29,150.53,151.69,149.56,150.84,2429200,37.6529885426728,37.9431464295359,37.410356516589,37.7305307365759,9711512.68870949,0.0,1.0
2013-10-30,151.11,152.38,149.88,151.34,1134000,37.7980674861044,38.1157403449976,37.4904000715858,37.8555987912583,4533531.77548022,0.0,1.0
2013-10-31,152.91,153.29,149.43,150.72,1792600,38.2483124829609,38.3433642045195,37.3778388223716,37.7005144034521,7166498.2898817,0.0,1.0
2013-11-01,156.57,157.14,152.64,154.03,1851600,39.1638106432358,39.3063882255737,38.1807757334324,38.5284649254494,7402369.8725566,0.0,1.0
2013-11-04,154.03,156.38,153.08,156.38,1873700,38.5284649254494,39.1162847824565,38.2908356215529,39.1162847824565,7490721.7704738,0.0,1.0
2013-11-05,152.09,153.95,150.89,153.89,1504700,38.0432008732818,38.5084540367002,37.7430375420441,38.4934458701383,6015524.92289691,0.0,1.0
2013-11-06,150.1,154.2,149.07,152.46,1435100,37.545430015646,38.5709880640414,37.2877898230003,38.1357512337468,5737276.41180923,0.0,1.0
2013-11-07,147.5,150.74,146.84,149.97,1973400,36.8950761312977,37.7055171256394,36.729986299117,37.5129123214286,7889304.76696003,0.0,1.0
2013-11-08,149.44,149.98,147.79,147.79,887600,37.3803401834653,37.5154136825222,36.9676156030135,36.9676156030135,3548468.08105489,0.0,1.0
2013-11-11,148.5,151.04,148.41,149.71,792500,37.1452122406624,37.7805579584488,37.1226999908196,37.4478769329938,3168275.07237044,0.0,1.0
2013-11-12,148.03,148.71,146.78,148.06,4126200,37.027648269261,37.197740823629,36.7149781325551,37.0351523525419,16495819.0581891,0.0,1.0
2013-11-13,150.18,150.82,146.43,147.5,2757800,37.5654409043952,37.7255280143886,36.6274304942774,36.8950761312977,11025197.4695056,0.0,1.0
2013-11-14,149.7,150.89,148.73,150.61,1297800,37.4453755719001,37.7430375420441,37.2027435458163,37.672999431422,5188375.2541607,0.0,1.0
2013-11-15,150.65,151.11,147.65,149.53,1679500,37.6830048757966,37.7980674861044,36.9325965477024,37.4028524333081,6714344.45936423,0.0,1.0
2013-11-18,147.5,152.025,147.49,150.63,1510100,36.8950761312977,38.0269420261731,36.8925747702041,37.6780021536093,6037113.16944681,0.0,1.0
2013-11-19,144.44,147.51,144.08,146.33,1278900,36.1296596366416,36.8975774923913,36.0396106372703,36.602416883341,5112816.39123603,0.0,1.0
2013-11-20,143.97,144.96,143.66,144.78,1899500,36.0120956652402,36.2597304135113,35.9345534713371,36.2147059138256,7593865.61510113,0.0,1.0
2013-11-21,144.81,146.977,143.0,144.36,1676000,36.2222099971066,36.7642549460999,35.7694636391564,36.1096487478925,6700352.07734113,0.0,1.0
2013-11-22,149.93,151.26,145.01,145.73,3355200,37.502906877054,37.8355879025091,36.2722372189795,36.4523352177221,13413497.1896748,0.0,1.0
2013-11-25,151.46,152.95,150.005,150.95,1602400,37.885615124382,38.2583179273355,37.5216670852563,37.758045708606,6406112.2725128,0.0,1.0
2013-11-26,154.41,154.76,151.06,151.52,2378800,38.623516647008,38.7110642852856,37.7855606806361,37.9006232909439,9510022.38757702,0.0,1.0
2013-11-27,154.26,155.9,153.71,154.18,1455100,38.5859962306033,38.9962194499614,38.4484213704527,38.5659853418541,5817232.88051258,0.0,1.0
2013-11-29,153.46,154.88,152.66,154.54,801100,38.3858873431115,38.7410806184094,38.1857784556197,38.6560343412254,3202656.35391288,0.0,1.0
2013-12-02,153.25,153.404,151.04,153.23,1467200,38.3333587601449,38.3718797209871,37.7805579584488,38.3283560379576,5865606.54407811,0.0,1.0
2013-12-03,151.85,154.69,151.2475,152.73,2123000,37.9831682070343,38.6935547576301,37.832461201142,38.2032879832752,8487379.15286111,0.0,1.0
2013-12-04,149.29,151.905,148.0,151.02,2066200,37.3428197670606,37.9969256930493,37.0201441859801,37.7755552362616,8260302.78174359,0.0,1.0
2013-12-05,147.49,149.63,146.1,148.7,1640800,36.8925747702041,37.4278660442446,36.5448855781871,37.1952394625354,6559628.69242323,0.0,1.0
2013-12-06,149.03,149.89,146.71,149.04,2198600,37.2777843786257,37.4929014326794,36.6974686048996,37.2802857397194,8789614.60455981,0.0,1.0
2013-12-09,149.3,150.8,147.956,148.75,1396700,37.3453211281542,37.7205252922013,37.009138197168,37.2077462680036,5583759.99189879,0.0,1.0
2013-12-10,150.08,150.96,147.99,148.5,1507300,37.5404272934587,37.7605470696997,37.0176428248864,37.1452122406624,6025919.26382834,0.0,1.0
2013-12-11,147.81,150.98,147.25,150.15,2329000,36.9726183252008,37.765549791887,36.8325421039565,37.5579368211142,9310930.78050567,0.0,1.0
2013-12-12,147.43,149.24,146.15,147.05,2249000,36.8775666036422,37.3303129615923,36.5573923836553,36.7825148820836,8991104.90569225,0.0,1.0
2013-12-13,147.02,148.95,146.53,148.49,1431400,36.7750107988026,37.2577734898766,36.6524441052139,37.1427108795688,5722484.46509911,0.0,1.0
2013-12-16,146.65,148.57,146.0,147.62,1220800,36.6824604383377,37.162721768318,36.5198719672506,36.9250924644215,4880542.84965278,0.0,1.0
2013-12-17,145.06,146.77,144.88,146.33,1446300,36.2847440244478,36.7124767714615,36.2397195247621,36.602416883341,5782052.0342831,0.0,1.0
2013-12-18,145.55,146.48,139.34,144.93,3530500,36.4073107180365,36.6399372997457,34.8539654788815,36.2522263302304,14114315.6378597,0.0,1.0
2013-12-19,143.27,145.99,142.32,144.78,2797400,35.8370003886849,36.517370606157,35.5993710847884,36.2147059138256,11183511.2775382,0.0,1.0
2013-12-20,144.95,146.13,142.92,143.2,4423600,36.2572290524176,36.552389661468,35.7494527504072,35.8194908610294,17684771.747808,0.0,1.0
2013-12-23,145.26,146.8825,144.12,145.67,955800,36.3347712463207,36.740617083765,36.0496160816449,36.4373270511602,3821119.63933333,0.0,1.0
2013-12-24,145.37,145.46,144.2,145.26,675300,36.3622862183508,36.3847984681937,36.0696269703941,36.3347712463207,2699730.16576878,0.0,1.0
2013-12-26,145.16,145.78,144.11,145.12,656100,36.3097576353842,36.4648420231904,36.0471147205513,36.2997521910096,2622971.95581356,0.0,1.0
2013-12-27,146.9,146.97,144.82,145.77,774100,36.7449944656789,36.7625039933344,36.2247113582002,36.4623406620967,3094715.12116335,0.0,1.0
2013-12-30,146.23,147.91,146.08,147.35,812500,36.5774032724045,36.9976319361372,36.5398828559998,36.857555714893,3248231.54107379,0.0,1.0
2013-12-31,146.292,147.52,145.69,145.96,907100,36.5929117111851,36.900078853485,36.4423297733475,36.509866522876,3626425.63804066,0.0,1.0
2014-01-02,144.44,146.0,142.67,146.0,1673200,36.1296596366416,36.5198719672506,35.6869187230661,36.5198719672506,6689158.17172267,0.0,1.0
2014-01-03,145.33,146.345,144.04,144.67,1415000,36.3522807739762,36.6061689249814,36.0296051928957,36.1871909417955,5656920.16076236,0.0,1.0
2014-01-06,142.09,145.5,140.9,144.22,10526300,35.5418397796345,36.3948039125682,35.2441778094905,36.0746296925814,42082288.8256062,0.0,1.0
2014-01-07,142.71,143.448,140.28,142.8,5304300,35.6969241674406,35.8815246161518,35.0890934216844,35.7194364172835,21205654.8471603,0.0,1.0
2014-01-08,139.54,144.55,139.29,142.92,4128500,34.9039927007545,36.1571746086718,34.8414586734133,35.7494527504072,16505014.05209,0.0,1.0
2014-01-09,140.06,140.92,138.73,140.92,2176000,35.0340634776241,35.2491805316778,34.701382452169,35.2491805316778,8699263.79492501,0.0,1.0
2014-01-10,138.2,141.03,137.55,140.59,3968600,34.5688103142057,35.2766955037079,34.4062218431186,35.1666356155874,15865762.0848067,0.0,1.0
2014-01-13,135.2,139.13,134.63,137.38,2821700,33.8184019861115,34.8014368959149,33.6758244037736,34.3636987045266,11280658.3870128,0.0,1.0
2014-01-14,136.7,137.35,134.006,134.61,2802800,34.1936061501586,34.3561946212457,33.51973947153,33.6708216815863,11205099.5240882,0.0,1.0
2014-01-15,136.76,137.95,135.282,136.58,2663000,34.2086143167205,34.5062762868645,33.8389131470794,34.1635898170349,10646203.8078517,0.0,1.0
2014-01-16,136.82,137.5375,135.82,136.23,1719900,34.2236224832824,34.4030951417516,33.9734863739177,34.0760421787572,6875856.526145,0.0,1.0
2014-01-17,137.32,137.8,135.96,136.38,2818600,34.3486905379647,34.4687558704598,34.0085054292287,34.1135625951619,11268265.1343638,0.0,1.0
2014-01-21,137.13,138.49,136.38,137.9,1921800,34.3011646771854,34.6413497859215,34.1135625951619,34.4937694813963,7683017.07770538,0.0,1.0
2014-01-22,138.31,138.37,136.175,137.31,2306300,34.5963252862358,34.6113334527977,34.0622846927421,34.3461891768711,9220180.18852738,0.0,1.0
2014-01-23,137.52,137.58,135.5,136.74,2338700,34.3987177598377,34.4137259263996,33.8934428189209,34.2036115945332,9349709.6678268,0.0,1.0
2014-01-24,133.8,136.94,133.43,136.94,3495900,33.4682114330009,34.2536388164062,33.3756610725359,34.2536388164062,13975990.9470029,0.0,1.0
2014-01-27,134.47,135.35,131.8,134.15,3339400,33.6358026262753,33.8559224025162,32.9679392142714,33.5557590712786,13350331.5793991,0.0,1.0
2014-01-28,134.5,135.38,133.05,134.44,3364700,33.6433067095562,33.8634264857972,33.2806093509774,33.6282985429943,13451476.5123089,0.0,1.0
2014-01-29,133.02,135.56,131.61,133.65,4475100,33.2731052676964,33.9084509854828,32.9204133534921,33.4306910165962,17890659.6547192,0.0,1.0
2014-01-30,132.15,134.51,131.94,134.29,3136300,33.0554868525491,33.6458080706499,33.0029582695825,33.5907781265896,12538373.6397166,0.0,1.0
2014-01-31,131.625,132.928,129.75,130.23,2337300,32.9241653951326,33.2500927456349,32.4551601900737,32.5752255225688,9344112.71501757,0.0,1.0
2014-02-03,129.56,132.6,127.62,131.54,2561000,32.4076343292944,33.1680481017632,31.9223702771269,32.9029038258366,10238425.8174646,0.0,1.0
2014-02-04,129.86,130.7,127.91,130.47,2847500,32.4826751621039,32.6927894939702,31.9949097488426,32.6352581888163,11383802.2316401,0.0,1.0
2014-02-05,127.16,129.14,126.32,129.12,5347200,31.8073076668191,32.3025771633612,31.5971933349527,32.297574441174,21377161.4725289,0.0,1.0
2014-02-06,128.96,129.12,126.98,127.59,3198800,32.2575526636756,32.297574441174,31.7622831671334,31.9148661938459,12788237.6044146,0.0,1.0
2014-02-07,129.6,130.85,127.8,129.62,3347500,32.417639773669,32.7303099103749,31.9673947768125,32.4226424958563,13382713.949224,0.0,1.0
2014-02-10,129.39,130.66,128.9,130.0,1842200,32.3651111907024,32.6827840495956,32.2425444971137,32.5176942174149,7364790.33226603,0.0,1.0
2014-02-11,131.85,133.132,129.0,129.22,2654400,32.9804460197397,33.3011205119453,32.2675581080502,32.3225880521104,10611822.5263092,0.0,1.0
2014-02-12,133.0,133.64,131.0701,131.77,2051100,33.2681025455091,33.4281896555025,32.7853648680461,32.9604351309905,8199935.64787256,0.0,1.0
2014-02-13,133.39,133.48,128.11,128.11,6348600,33.3656556281614,33.3881678780042,32.0449369707156,32.0449369707156,25380581.8605059,0.0,1.0
2014-02-14,135.25,135.48,132.51,132.63,2369400,33.8309087915798,33.8884400967336,33.1455358519204,33.1755521850442,9472442.84728644,0.0,1.0
2014-02-18,135.71,136.7565,134.79,136.26,1557100,33.9459714018875,34.2077388403377,33.715846181272,34.0835462620381,6225010.8708997,0.0,1.0
2014-02-19,135.21,136.7,134.49,135.67,2389100,33.8209033472052,34.1936061501586,33.6408053484626,33.9359659575129,9551199.96895925,0.0,1.0
2014-02-20,136.48,137.25,135.01,135.44,2367900,34.1385762060984,34.3311810103092,33.7708761253322,33.8784346523591,9466446.11213369,0.0,1.0
2014-02-21,135.87,137.89,135.2,136.52,2483700,33.9859931793859,34.4912681203026,33.8184019861115,34.148581650473,9929394.06592612,0.0,1.0
2014-02-24,135.69,136.58,135.5005,135.9,1716100,33.9409686797002,34.1635898170349,33.8935678869756,33.9934972626668,6860664.79709137,0.0,1.0
2014-02-25,135.0,136.29,134.63,136.26,1270300,33.7683747642386,34.0910503453191,33.6758244037736,34.0835462620381,5078435.10969358,0.0,1.0
2014-02-26,134.31,135.71,133.43,135.5,1419000,33.5957808487769,33.9459714018875,33.3756610725359,33.8934428189209,5672911.45450303,0.0,1.0
2014-02-27,136.1,136.22,133.8,134.39,1461400,34.0435244845398,34.0735408176635,33.4682114330009,33.6157917375261,5842419.16815414,0.0,1.0
2014-02-28,137.16,138.95,135.75,138.95,2291100,34.3086687604664,34.7564123962293,33.9559768462621,34.7564123962293,9159413.27231282,0.0,1.0
2014-03-03,135.18,136.96,134.04,135.45,1557100,33.8133992639242,34.2586415385934,33.5282440992484,33.8809360134527,6225010.8708997,0.0,1.0
2014-03-04,135.29,137.67,135.19,136.23,3079600,33.8409142359543,34.4362381762424,33.8159006250179,34.0760421787572,12311697.0509426,0.0,1.0
2014-03-05,134.98,136.61,134.94,135.29,2317500,33.7633720420513,34.1710939003158,33.7533665976767,33.8409142359543,9264955.81100124,0.0,1.0
2014-03-06,134.56,135.57,133.82,134.79,1828700,33.6583148761181,33.9109523465765,33.4732141551882,33.715846181272,7310819.71589125,0.0,1.0
2014-03-07,133.38,136.57,132.92,135.6,963500,33.3631542670677,34.1610884559412,33.2480916567599,33.9184564298574,3851902.87978412,0.0,1.0
2014-03-10,131.87,134.53,130.93,133.15,1404400,32.985448741927,33.6508107928371,32.7503207991241,33.3056229619138,5614543.23234957,0.0,1.0
2014-03-11,129.5,133.07,129.18,132.01,2012900,32.3926261627326,33.2856120731646,32.3125826077358,33.020467797238,8047218.79264914,0.0,1.0
2014-03-12,128.21,130.17,126.72,128.24,2182800,32.0699505816521,32.5602173560069,31.6972477786986,32.077454664933,8726448.99428414,0.0,1.0
2014-03-13,126.14,129.83,125.69,128.58,1958200,31.5521688352671,32.4751710788229,31.4396075860529,32.162500942117,7828537.85074547,0.0,1.0
2014-03-14,135.25,137.9599,134.01,135.07,12756400,33.8309087915798,34.5087526343472,33.5207400159675,33.7858842918941,50997834.8683737,0.0,1.0
2014-03-17,134.85,136.68,134.65,135.42,1902600,33.7308543478339,34.1886034279713,33.6808271259609,33.8734319301718,7606258.86775014,0.0,1.0
2014-03-18,135.73,136.18,134.24,135.39,1788600,33.9509741240748,34.063535373289,33.5782713211214,33.8659278468908,7150506.99614103,0.0,1.0
2014-03-19,138.01,138.22,135.4,135.78,2499100,34.5212844534264,34.573813036393,33.8684292079845,33.9634809295431,9990960.54682771,0.0,1.0
2014-03-20,136.73,137.97,136.36,136.6,1808100,34.2011102334396,34.5112790090518,34.1085598729746,34.1685925392221,7228464.55312679,0.0,1.0
2014-03-21,137.09,138.79,136.62,137.14,3269500,34.2911592328109,34.7163906187309,34.1735952614094,34.3036660382791,13070883.7212809,0.0,1.0
2014-03-24,133.344,137.7,132.65,137.57,6471700,33.3541493671306,34.4437422595233,33.1805549072315,34.4112245653059,25872713.9253751,0.0,1.0
2014-03-25,130.58,135.22,129.63,134.2,3158700,32.6627731608465,33.8234047082988,32.42514385695,33.5682658767468,12627924.8846643,0.0,1.0
2014-03-26,129.5,132.402,129.36,131.0,2169700,32.3926261627326,33.118521152109,32.3576071074215,32.7678303267797,8674077.50728344,0.0,1.0
2014-03-27,128.52,130.31,128.12,129.43,2956100,32.1474927755551,32.595236411318,32.0474383318092,32.375116635077,11817965.8566994,0.0,1.0
2014-03-28,129.47,131.41,128.01,128.4,1769100,32.3851220794516,32.8703861316192,32.0199233597791,32.1174764424314,7072549.43915526,0.0,1.0
2014-03-31,130.73,132.19,129.0,130.38,2764200,32.7002935772512,33.0654922969237,32.2675581080502,32.6127459389735,11050783.5394907,0.0,1.0
2014-04-01,131.75,132.35,130.0001,130.01,1629600,32.9554324088032,33.105514074422,32.5177192310259,32.5201955785086,6514853.06994936,0.0,1.0
2014-04-02,133.27,134.17,131.37,131.89,7496600,33.3356392950376,33.5607617934658,32.8603806872446,32.9904514641143,29970083.1640785,0.0,1.0
2014-04-03,130.4,134.48,130.04,133.82,1812700,32.6177486611608,33.6383039873689,32.5276996617895,33.4732141551882,7246854.54092857,0.0,1.0
2014-04-04,127.83,131.2,126.89,130.85,2088000,31.9748988600935,32.8178575486526,31.7397709172906,32.7303099103749,8347455.33263024,0.0,1.0
2014-04-07,124.29,128.8,123.24,127.63,2344400,31.0894170329423,32.2175308861773,30.8267741181093,31.9248716382205,9372497.26140726,0.0,1.0
2014-04-08,123.58,124.68,122.56,123.98,1807200,30.9118203952934,31.1869701155946,30.6566815637413,31.0118748390392,7224866.51203514,0.0,1.0
2014-04-09,125.86,126.31,123.515,124.15,1711300,31.4821307246449,31.5946919738591,30.8955615481846,31.0543979776313,6841475.24460257,0.0,1.0
2014-04-10,124.41,126.3,123.67,125.22,3539100,31.1194333660661,31.5921906127654,30.9343326451362,31.3220436146515,14148696.9194022,0.0,1.0
2014-04-11,125.49,126.33,123.52,123.52,2512000,31.38958036418,31.5996946960464,30.8968122287315,30.8968122287315,10042532.4691414,0.0,1.0
2014-04-14,124.99,127.408,123.89,126.74,1993200,31.2645123094976,31.8693414219415,30.9893625891964,31.7022505008859,7968461.67097635,0.0,1.0
2014-04-15,124.43,125.6,122.75,125.46,2220900,31.1244360882534,31.4170953362101,30.7042074245206,31.382076280899,8878766.06716404,0.0,1.0
2014-04-16,126.71,126.72,124.205,124.99,1278600,31.694746417605,31.6972477786986,31.0681554636463,31.2645123094976,5111617.04420547,0.0,1.0
2014-04-17,124.76,126.87,124.67,126.21,1831300,31.2069810043437,31.7347681951033,31.1844687545009,31.5696783629226,7321214.0568227,0.0,1.0
2014-04-21,126.17,126.99,124.53,124.53,1312700,31.559672918548,31.7647845282271,31.1494496991899,31.1494496991899,5247942.8233447,0.0,1.0
2014-04-22,128.77,129.3,125.51,126.73,2528900,32.2100268028963,32.3425989408596,31.3945830863673,31.6997491397923,10110095.6851957,0.0,1.0
2014-04-23,128.4,129.36,127.87,128.55,1733900,32.1174764424314,32.3576071074215,31.984904304468,32.1549968588361,6931826.05423734,0.0,1.0
2014-04-24,128.98,130.0,126.86,128.71,1280400,32.2625553858629,32.5176942174149,31.7322668340097,32.1950186363344,5118813.12638878,0.0,1.0
2014-04-25,126.8,128.5,126.48,127.99,1574000,31.7172586674478,32.1424900533678,31.6372151124511,32.0149206375918,6292574.08695403,0.0,1.0
2014-04-28,128.3,130.136,127.02,127.92,3129400,32.0924628314949,32.5517127282885,31.772288611508,31.9974111099363,12510788.6580139,0.0,1.0
2014-04-29,127.79,129.61,127.38,128.64,1350600,31.9648934157189,32.4201411347627,31.8623376108793,32.1775091086789,5399460.33153755,0.0,1.0
2014-04-30,129.71,129.73,126.42,127.11,1422500,32.4451547456992,32.4501574678864,31.6222069458892,31.7948008613509,5686903.83652611,0.0,1.0
2014-05-01,130.71,131.545,128.86,129.22,1027100,32.6952908550639,32.9041545063834,32.2325390527391,32.3225880521104,4106164.45026079,0.0,1.0
2014-05-02,131.05,132.38,129.84,132.1,1321600,32.7803371322479,33.113018157703,32.4776724399166,33.0429800470809,5283523.45191769,0.0,1.0
2014-05-05,131.56,131.79,129.19,130.35,550400,32.9079065480239,32.9654378531778,32.3150839688295,32.6052418556926,2200402.01871633,0.0,1.0
2014-05-06,130.63,131.55,129.61,131.52,1133400,32.6752799663147,32.9054051869303,32.4201411347627,32.8979011036493,4531133.08141912,0.0,1.0
2014-05-07,130.46,130.7,129.0,130.7,1551100,32.6327568277227,32.6927894939702,32.2675581080502,32.6927894939702,6201023.93028869,0.0,1.0
2014-05-08,129.89,132.67,128.93,130.01,1851400,32.4901792453848,33.1855576294188,32.2500485803947,32.5201955785086,7401570.30786956,0.0,1.0
2014-05-09,129.37,130.9275,128.59,129.0,1491500,32.3601084685151,32.7496954588507,32.1650023032107,32.2675581080502,5962753.6535527,0.0,1.0
2014-05-12,129.5,130.42,128.9,130.22,1688600,32.3926261627326,32.6227513833481,32.2425444971137,32.5727241614752,6750724.65262424,0.0,1.0
2014-05-13,128.81,131.1,128.54,130.28,2666500,32.2200322472709,32.7928439377161,32.1524954977424,32.587732328037,10660196.1898748,0.0,1.0
2014-05-14,125.81,128.71,125.47,128.71,3241500,31.4696239191767,32.1950186363344,31.3845776419927,32.1950186363344,12958944.6650962,0.0,1.0
2014-05-15,124.3,126.63,123.11,126.02,2741200,31.091918394036,31.6747355288558,30.7942564238919,31.5221525021433,10958833.6004818,0.0,1.0
2014-05-16,124.38,124.63,122.72,124.0,2275100,31.1119292827851,31.1744633101263,30.6967033412397,31.0168775612265,9095448.09735014,0.0,1.0
2014-05-19,124.84,125.0,123.17,123.18,2614900,31.2269918930929,31.2670136705913,30.8092645904538,30.8117659515475,10453908.5006201,0.0,1.0
2014-05-20,125.04,125.88,124.01,124.91,2085100,31.2770191149659,31.4871334468322,31.0193789223202,31.2445014207484,8335861.64466825,0.0,1.0
2014-05-21,125.39,126.82,124.34,125.79,2793400,31.3645667532435,31.7222613896351,31.1019238384106,31.4646211969894,11167519.9837976,0.0,1.0
2014-05-22,125.89,127.5,124.1525,124.97,2861000,31.4896348079259,31.8923539440031,31.0550233179047,31.2595095873103,11437772.8480149,0.0,1.0
2014-05-23,126.73,127.1399,124.905,126.72,3359500,31.6997491397923,31.8022799310209,31.2432507402016,31.6972477786986,13430687.830446,0.0,1.0
2014-05-27,127.35,127.9,126.81,127.86,1797800,31.8548335275984,31.992408387749,31.7197600285414,31.9824029433744,7187286.97174457,0.0,1.0
2014-05-28,127.31,128.39,126.94,127.64,2990500,31.8448280832238,32.1149750813377,31.7522777227588,31.9273729993142,11955490.9828691,0.0,1.0
2014-05-29,128.06,128.37,126.59,127.38,4753900,32.0324301652473,32.1099723591504,31.6647300844812,31.8623376108793,19005252.828444,0.0,1.0
2014-05-30,127.13,128.65,126.72,128.65,4090100,31.7998035835381,32.1800104697725,31.6972477786986,32.1800104697725,16351497.6321796,0.0,1.0
2014-06-02,128.5,128.88,127.02,127.13,2354500,32.1424900533678,32.2375417749264,31.772288611508,31.7998035835381,9412875.27810246,0.0,1.0
2014-06-03,129.74,129.97,127.73,128.35,4158500,32.4526588289801,32.510190134134,31.949885249157,32.1049696369631,16624948.7551451,0.0,1.0
2014-06-04,131.24,131.57,128.76,129.24,3409600,32.8278629930272,32.9104079091175,32.2075254418027,32.3275907742977,13630978.7845479,0.0,1.0
2014-06-05,131.5,132.2,130.01,131.27,2228100,32.892898381462,33.0679936580173,32.5201955785086,32.8353670763081,8907550.39589725,0.0,1.0
2014-06-06,131.46,131.9,130.93,131.85,2014700,32.8828929370874,32.9929528252079,32.7503207991241,32.9804460197397,8054414.87483246,0.0,1.0
2014-06-09,132.25,132.82,130.94,131.2,1705800,33.0805004634856,33.2230780458235,32.7528221602178,32.8178575486526,6819487.21570913,0.0,1.0
2014-06-10,131.28,132.04,130.69,131.85,4333900,32.8378684374018,33.027971880519,32.6902881328766,32.9804460197397,17326166.9856735,0.0,1.0
2014-06-11,131.7,132.25,130.672,130.69,1939600,32.942925603335,33.0805004634856,32.685785682908,32.6902881328766,7754178.33485135,0.0,1.0
2014-06-12,131.24,132.83,130.66,132.83,1819000,32.8278629930272,33.2255794069171,32.6827840495956,33.2255794069171,7272040.82857012,0.0,1.0
2014-06-13,130.63,131.88,130.21,131.31,1310200,32.6752799663147,32.9879501030206,32.5702228003815,32.8453725206827,5237948.26475678,0.0,1.0
2014-06-16,130.88,131.35,129.794,130.06,2297400,32.7378139936559,32.8553779650573,32.4661661788858,32.5327023839768,9184599.55995437,0.0,1.0
2014-06-17,131.35,131.88,129.992,130.6,2060500,32.8553779650573,32.9879501030206,32.51569312854,32.6677758830338,8237515.18816314,0.0,1.0
2014-06-18,133.69,133.91,131.0,131.0,2312600,33.4406964609708,33.495726405031,32.7678303267797,32.7678303267797,9245366.47616892,0.0,1.0
2014-06-19,133.52,134.03,133.0,133.59,1507600,33.3981733223788,33.5257427381548,33.2681025455091,33.4156828500343,6027118.61085889,0.0,1.0
2014-06-20,132.73,134.08,132.12,133.89,2229000,33.2005657959806,33.538249543623,33.0479827692682,33.4907236828437,8911148.43698891,0.0,1.0
2014-06-23,133.7,134.11,132.26,132.44,1592100,33.4431978220644,33.545753626904,33.0830018245792,33.1280263242649,6364934.69113057,0.0,1.0
2014-06-24,132.99,134.2,132.95,133.07,2249600,33.2656011844155,33.5682658767468,33.2555957400409,33.2856120731646,8993503.59975335,0.0,1.0
2014-06-25,133.66,134.18,132.5,133.16,1565700,33.4331923776898,33.5632631545595,33.1430344908268,33.3081243230075,6259392.15244214,0.0,1.0
2014-06-26,133.97,134.23,132.66,133.77,1322200,33.5107345715929,33.5757699600277,33.1830562683251,33.46070734972,5285922.14597879,0.0,1.0
2014-06-27,134.88,135.27,133.39,134.03,2262800,33.7383584311148,33.8359115137671,33.3656556281614,33.5257427381548,9046274.86909757,0.0,1.0
2014-06-30,136.68,136.79,134.5,134.53,2860100,34.1886034279713,34.2161184000014,33.6433067095562,33.6508107928371,11434174.8069233,0.0,1.0
2014-07-01,136.14,137.25,136.0,136.48,1577200,34.0535299289144,34.3311810103092,34.0185108736033,34.1385762060984,6305367.12194656,0.0,1.0
2014-07-02,138.97,140.99,137.51,137.51,2417800,34.7614151184166,35.2666900593333,34.396216398744,34.396216398744,9665937.50154856,0.0,1.0
2014-07-03,139.25,140.4,138.33,139.73,1003900,34.8314532290387,35.1191097548081,34.6013280084231,34.9515185615337,4013414.9465649,0.0,1.0
2014-07-07,137.7,139.8,137.28,139.53,1477800,34.4437422595233,34.9690280891893,34.3386850935902,34.9014913396608,5907983.4724909,0.0,1.0
2014-07-08,135.24,138.44,133.93,137.63,2019300,33.8284074304861,34.6288429804532,33.5007291272183,34.4262327318678,8072804.86263423,0.0,1.0
2014-07-09,137.16,137.29,135.69,135.98,1198700,34.3086687604664,34.3411864546838,33.9409686797002,34.013508151416,4792190.95173557,0.0,1.0
2014-07-10,138.04,138.06,135.17,135.7,1809200,34.5287885367074,34.5337912588947,33.8108979028306,33.9434700407939,7232862.15890547,0.0,1.0
2014-07-11,137.16,138.04,135.86,138.04,2188300,34.3086687604664,34.5287885367074,33.9834918182922,34.5287885367074,8748437.02317757,0.0,1.0
2014-07-14,137.33,138.0,136.16,137.85,2327200,34.3511918990584,34.5187830923328,34.0585326511017,34.4812626759281,9303734.69832237,0.0,1.0
2014-07-15,138.2,138.33,136.02,136.92,2394600,34.5688103142057,34.6013280084231,34.0235135957906,34.2486360942189,9573187.99785268,0.0,1.0
2014-07-16,140.1,141.01,138.978,139.35,4707500,35.0440689219987,35.2716927815206,34.7634162072915,34.8564668399751,18819753.8210521,0.0,1.0
2014-07-17,140.74,141.07,139.76,140.0,3753700,35.2041560319921,35.2867009480825,34.9590226448147,35.0190553110622,15006629.8285892,0.0,1.0
2014-07-18,141.14,142.77,139.24,140.5,4168600,35.304210475738,35.7119323340025,34.828951867945,35.1441233657446,16665326.7718403,0.0,1.0
2014-07-21,141.13,141.49,139.92,140.45,2424900,35.3017091146444,35.3917581140157,34.999044422313,35.1316165602763,9694322.04793825,0.0,1.0
2014-07-22,140.81,142.24,140.53,141.35,2066200,35.2216655596477,35.5793601960392,35.1516274490255,35.3567390587046,8260302.78174358,0.0,1.0
2014-07-23,141.31,141.69,139.72,140.48,2931500,35.34673361433,35.4417853358886,34.9490172004401,35.1391206435573,11719619.4001942,0.0,1.0
2014-07-24,48.94,49.79,48.63,49.4,3097100,35.2541832538651,35.8664851697986,35.0308731433482,35.5855466436644,4299406.76567461,92.0,1.0
2014-07-25,48.26,49.0,48.07,48.97,1769200,34.7643417211183,35.297404565578,34.6274742340273,35.2757939097215,2456010.60664219,0.0,1.0
2014-07-28,47.98,48.56,47.95,48.37,667600,34.5626422664578,34.980448279683,34.5410316106014,34.843580792592,926765.024301563,0.0,1.0
2014-07-29,48.21,48.91,48.16,48.26,1150700,34.7283239613575,35.2325725980086,34.6923062015967,34.7643417211183,1597406.40123398,0.0,1.0
2014-07-30,48.39,48.4825,47.9,48.3,746900,34.8579878964963,34.9246207520538,34.5050138508406,34.7931559289269,1036849.60552852,0.0,1.0
2014-07-31,47.05,48.35,46.79,48.18,1192900,33.8927119349071,34.8291736886877,33.7054195841509,34.706713305501,1655988.61217695,0.0,1.0
2014-08-01,46.68,47.24,46.35,46.94,1079800,33.6261805126772,34.0295794219981,33.3884632982559,33.8134728634333,1498982.73403359,0.0,1.0
2014-08-04,46.7,46.9499,46.445,46.52,1551900,33.6405876165815,33.820604379866,33.4568970418015,33.5109236814426,2154353.86640742,0.0,1.0
2014-08-05,46.46,46.9,46.22,46.7,1245100,33.4677023697297,33.7846586556247,33.2948171228779,33.6405876165815,1728452.86362773,0.0,1.0
2014-08-06,46.332,46.55,46.1,46.31,924000,33.3754969047421,33.5325343372991,33.208374499452,33.3596490904473,1282700.54292187,0.0,1.0
2014-08-07,46.12,46.55,45.92,46.35,732100,33.2227816033563,33.5325343372991,33.0787105643131,33.3884632982559,1016304.18557695,0.0,1.0
2014-08-08,46.5,46.57,45.92,46.04,840400,33.4965165775383,33.5469414412034,33.0787105643131,33.165153187739,1166646.68427656,0.0,1.0
2014-08-11,46.64,46.73,46.41,46.73,493900,33.5973663048686,33.662198272438,33.4316846099689,33.662198272438,685633.980680858,0.0,1.0
2014-08-12,46.51,46.69,46.25,46.39,363300,33.5037201294905,33.6333840646293,33.3164277787344,33.4172775060646,504334.531648828,0.0,1.0
2014-08-13,46.75,46.83,46.33,46.51,827900,33.6766053763423,33.7342337919596,33.3740561943516,33.5037201294905,1149294.1336418,0.0,1.0
2014-08-14,48.54,48.62,47.2,47.45,2090300,34.9660411757787,35.023669591396,34.0007652141894,34.1808540129934,2901762.92734805,0.0,1.0
2014-08-15,49.07,49.13,48.49,48.86,1244100,35.3478294292431,35.3910507409561,34.9300234160179,35.1965548382478,1727064.65957695,0.0,1.0
2014-08-18,49.11,49.36,48.98,49.15,649000,35.3766436370518,35.5567324358557,35.2829974616737,35.4054578448604,900944.42895703,0.0,1.0
2014-08-19,48.84,49.25,48.7,49.0,748000,35.1821477343435,35.477493364382,35.0812980070133,35.297404565578,1038376.62998437,0.0,1.0
2014-08-20,49.19,49.3,48.665,48.76,494000,35.434272052669,35.5135111241428,35.0560855751807,35.1245193187262,685772.801085938,0.0,1.0
2014-08-21,49.33,49.37,49.03,49.2,647600,35.5351217799993,35.5639359878079,35.3190152214345,35.4414756046212,899000.943285937,0.0,1.0
2014-08-22,49.06,49.58,48.94,49.35,460800,35.340625877291,35.7152105788032,35.2541832538651,35.5495288839036,639684.4266,0.0,1.0
2014-08-25,48.88,49.41,48.72,49.41,501800,35.2109619421521,35.5927501956165,35.0957051109176,35.5927501956165,696600.792682032,0.0,1.0
2014-08-26,48.59,49.06,48.49,49.06,544200,35.0020589355395,35.340625877291,34.9300234160179,35.340625877291,755460.644435156,0.0,1.0
2014-08-27,48.89,49.31,48.56,48.66,724900,35.2181654941043,35.520714676095,34.980448279683,35.0524837992046,1006309.11641133,0.0,1.0
2014-08-28,49.06,49.22,48.74,48.74,545700,35.340625877291,35.4558827085255,35.1101122148219,35.1101122148219,757542.950511328,0.0,1.0
2014-08-29,49.23,49.28,48.8,49.05,476100,35.4630862604777,35.4991040202385,35.1533335265349,35.3334223253388,660923.948576953,0.0,1.0
2014-09-02,49.41,49.47,48.8,49.18,570100,35.5927501956165,35.6359715073295,35.1533335265349,35.4270685007169,791415.129350391,0.0,1.0
2014-09-03,49.51,49.86,49.29,49.5,842100,35.6647857151381,35.9169100334637,35.5063075721906,35.657582163186,1169006.63116289,0.0,1.0
2014-09-04,49.27,49.94,49.25,49.49,521800,35.4919004682863,35.974538449081,35.477493364382,35.6503786112338,724364.873697656,0.0,1.0
2014-09-05,49.03,49.48,48.96,49.26,725200,35.3190152214345,35.6431750592816,35.2685903577694,35.4846969163342,1006725.57762656,0.0,1.0
2014-09-08,49.24,49.8395,48.98,49.43,978500,35.4702898124298,35.9021427519618,35.2829974616737,35.6071572995209,1358357.66368945,0.0,1.0
2014-09-09,48.9,49.46,48.75,49.42,709200,35.2253690460564,35.6287679553773,35.1173157667741,35.5999537475687,984514.312814064,0.0,1.0
2014-09-10,49.21,49.3332,48.8,49.0,862000,35.4486791565734,35.537426916624,35.1533335265349,35.297404565578,1196631.89177344,0.0,1.0
2014-09-11,48.99,49.43,48.9,49.14,1604300,35.2902010136259,35.6071572995209,35.2253690460564,35.3982542929082,2227095.75866836,0.0,1.0
2014-09-12,48.79,49.11,48.5,48.92,882700,35.1461299745827,35.3766436370518,34.9372269679701,35.2397761499608,1225367.71562461,0.0,1.0
2014-09-15,48.69,49.08,48.59,48.94,482700,35.0740944550611,35.3550329811953,35.0020589355395,35.2541832538651,670086.095312109,0.0,1.0
2014-09-16,48.86,48.99,48.565,48.75,912400,35.1965548382478,35.2902010136259,34.9840500556591,35.1173157667741,1266597.37593281,0.0,1.0
2014-09-17,49.06,49.43,48.84,49.02,1331900,35.340625877291,35.6071572995209,35.1821477343435,35.3118116694823,1848948.97523555,0.0,1.0
2014-09-18,48.98,49.18,48.85,49.02,1698300,35.2829974616737,35.4270685007169,35.1893512862956,35.3118116694823,2357586.9394418,0.0,1.0
2014-09-19,48.82,49.31,48.71,49.05,2025700,35.1677406304392,35.520714676095,35.0885015589654,35.3334223253388,2812084.94566758,0.0,1.0
2014-09-22,47.42,48.95,47.21,48.76,1691200,34.1592433571369,35.2613868058172,34.0079687661416,35.1245193187262,2347730.69068125,0.0,1.0
2014-09-23,47.21,47.52,46.76,47.37,1417000,34.0079687661416,34.2312788766585,33.6838089282945,34.1232255973761,1967085.13995703,0.0,1.0
2014-09-24,47.24,47.4,46.495,47.29,872524,34.0295794219981,34.1448362532326,33.4929148015623,34.0655971817589,1211241.35120386,0.0,1.0
2014-09-25,46.83,47.32,46.32,47.23,559054,33.7342337919596,34.0872078376154,33.3668526423995,34.0223758700459,776081.02740546,0.0,1.0
2014-09-26,47.56,47.635,46.59,46.77,706571,34.2600930844672,34.3141197241084,33.5613485451078,33.6910124802466,980864.724364557,0.0,1.0
2014-09-29,47.06,47.44,46.69,47.39,732535,33.8999154868592,34.1736504610413,33.6333840646293,34.1376327012805,1016908.05433904,0.0,1.0
2014-09-30,47.18,47.58,47.0,47.14,1056466,33.9863581102851,34.2745001883715,33.8566941751463,33.9575439024765,1466590.38071267,0.0,1.0
2014-10-01,45.82,47.37,45.71,47.25,1002998,33.0066750447915,34.1232255973761,32.9274359733178,34.0367829739502,1392365.88652549,0.0,1.0
2014-10-02,46.01,46.35,45.06,46.03,720494,33.1435425318826,33.3884632982559,32.4592050964275,33.1579496357869,1000192.68936358,0.0,1.0
2014-10-03,46.8,46.945,46.175,46.33,1231221,33.7126231361031,33.8170746394094,33.2624011390932,33.3740561943516,1709185.97960694,0.0,1.0
2014-10-06,46.45,47.5,46.3,47.17,574671,33.4604988177775,34.2168717727542,33.3524455384952,33.979154558333,797760.610066513,0.0,1.0
2014-10-07,45.91,46.75,45.86,46.16,680331,33.071507012361,33.6766053763423,33.0354892526002,33.2515958111649,944438.250072057,0.0,1.0
2014-10-08,46.49,46.52,45.45,46.0,1366735,33.4893130255862,33.5109236814426,32.7401436225617,33.1363389799304,1897307.06334451,0.0,1.0
2014-10-09,45.23,46.4525,45.08,46.4,839798,32.5816654796142,33.4622997057656,32.4736122003318,33.4244810580167,1165810.98543799,0.0,1.0
2014-10-10,43.89,45.46,43.85,45.19,1648106,31.6163895180249,32.7473471745138,31.5875753102163,32.5528512718055,2287907.42531688,0.0,1.0
2014-10-13,42.71,43.71,42.62,43.65,1068777,30.7663703876702,31.486725582886,30.7015384201007,31.4435042711731,1483680.56078183,0.0,1.0
2014-10-14,42.99,43.75,42.81,43.02,774091,30.9680698423306,31.5155397906947,30.8384059071917,30.9896804981871,1074596.26187331,0.0,1.0
2014-10-15,42.86,42.965,41.0,42.85,2001909,30.8744236669525,30.9500609624502,29.534563003851,30.8672201150004,2779058.18309544,0.0,1.0
2014-10-16,42.59,43.33,41.945,42.11,1086300,30.6799277642443,31.212990608704,30.21529866333,30.3341572705406,1508006.06036367,0.0,1.0
2014-10-17,43.85,44.19,42.74,42.97,952571,31.5875753102163,31.8324960765897,30.7879810435266,30.9536627384263,1322362.92085674,0.0,1.0
2014-10-20,44.38,44.49,43.69,43.94,734481,31.9693635636807,32.0486026351544,31.4723184789817,31.6524072777857,1019609.49942186,0.0,1.0
2014-10-21,46.17,46.38,44.58,45.02,853502,33.2587993631171,33.4100739541124,32.1134346027238,32.4303908886188,1184834.9337499,0.0,1.0
2014-10-22,45.02,46.52,45.0,46.18,739722,32.4303908886188,33.5109236814426,32.4159837847145,33.2660029150693,1026885.07685201,0.0,1.0
2014-10-23,46.09,46.488,45.01,45.55,415320,33.2011709474998,33.4878723151957,32.4231873366667,32.8121791420832,576548.906370469,0.0,1.0
2014-10-24,46.46,46.54,45.86,46.32,614409,33.4677023697297,33.525330785347,33.0354892526002,33.3668526423995,852925.062636457,0.0,1.0
2014-10-27,46.53,46.7,46.09,46.53,594762,33.5181272333948,33.6405876165815,33.2011709474998,33.5181272333948,825651.017650758,0.0,1.0
2014-10-28,46.84,47.08,46.51,46.53,739684,33.7414373439117,33.9143225907635,33.5037201294905,33.5181272333948,1026832.32509808,0.0,1.0
2014-10-29,46.8,47.066,46.53,46.89,1714045,33.7126231361031,33.9042376180305,33.5181272333948,33.7774551036725,2379444.21222135,0.0,1.0
2014-10-30,47.02,47.04,46.565,46.7,629151,33.8711012790506,33.8855083829549,33.5433396652274,33.6405876165815,873389.966753074,0.0,1.0
2014-10-31,48.02,48.67,47.39,47.99,1321350,34.5914564742665,35.0596873511568,34.1376327012805,34.56984581841,1834303.4224998,0.0,1.0
2014-11-03,48.41,48.49,47.77,48.02,1342208,34.8723950004007,34.9300234160179,34.4113676754625,34.5914564742665,1863258.582591,0.0,1.0
2014-11-04,48.49,48.52,47.52,48.4,1542296,34.9300234160179,34.9516340718744,34.2312788766585,34.8651914484485,2141021.55470372,0.0,1.0
2014-11-05,35.84,37.72,35.44,37.18,1988611,34.3141197241084,36.1140791292792,33.9311496379018,35.5970695129003,2077040.553948,11.795,1.0
2014-11-06,36.24,36.32,35.58,35.78,2008701,34.6970898103149,34.7736838275562,34.0651891680741,34.2566742111774,2098023.916068,0.0,1.0
2014-11-07,36.37,36.44,36.01,36.35,1533995,34.821555088332,34.8885748534182,34.4768820107461,34.8024065840217,1602208.68966,0.0,1.0
2014-11-10,35.82,36.4475,35.59,36.37,1437065,34.294971219798,34.8957555425346,34.0747634202293,34.821555088332,1500968.40642,0.0,1.0
2014-11-11,35.88,36.09,35.64,35.78,1810225,34.352416732729,34.5534760279875,34.1226346810051,34.2566742111774,1890722.0853,0.0,1.0
2014-11-12,35.7,35.93,35.54,35.68,1076046,34.1800801939361,34.4002879935048,34.0268921594534,34.1609316896257,1123895.613528,0.0,1.0
2014-11-13,35.87,35.97,35.435,35.64,1439450,34.3428424805738,34.4385850021255,33.9263625118242,34.1226346810051,1503459.4626,0.0,1.0
2014-11-14,35.69,35.85,35.51,35.78,1275846,34.1705059417809,34.3236939762635,33.9981694029879,34.2566742111774,1332580.319928,0.0,1.0
2014-11-17,35.91,35.96,35.25,35.51,1127601,34.3811394891945,34.4290107499703,33.7492388469537,33.9981694029879,1177743.161268,0.0,1.0
2014-11-18,36.27,36.5,35.566,35.8,1346916,34.7258125667804,34.9460203663492,34.0517852150569,34.2758227154877,1406810.660688,0.0,1.0
2014-11-19,35.82,36.45,35.725,36.19,781280,34.294971219798,34.8981491055734,34.204015824324,34.6492185495391,816021.95904,0.0,1.0
2014-11-20,35.91,35.97,35.16,35.41,766485,34.3811394891945,34.4385850021255,33.6630705775572,33.9024268814363,800569.05498,0.0,1.0
2014-11-21,35.66,36.39,35.58,36.39,642386,34.1417831853154,34.8407035926424,34.0651891680741,34.8407035926424,670951.620648,0.0,1.0
2014-11-24,36.17,36.19,35.56,35.68,834566,34.6300700452288,34.6492185495391,34.0460406637638,34.1609316896257,871677.480887999,0.0,1.0
2014-11-25,36.76,36.79,36.18,36.18,886223,35.1949509223835,35.2236736788489,34.6396442973839,34.6396442973839,925631.564363999,0.0,1.0
2014-11-26,36.76,36.86,36.49,36.76,771041,35.1949509223835,35.2906934439351,34.936446114194,35.1949509223835,805327.651187999,0.0,1.0
2014-11-28,36.77,36.8,36.39,36.7,267847,35.2045251745386,35.2332479310041,34.8407035926424,35.1375054094525,279757.620396,0.0,1.0
2014-12-01,36.48,36.83,36.15,36.78,747114,34.9268718620389,35.2619706874696,34.6109215409184,35.2140994266938,780336.665351999,0.0,1.0
2014-12-02,36.44,36.61,36.34,36.48,691230,34.8885748534182,35.051337140056,34.7928323318666,34.9268718620389,721967.61564,0.0,1.0
2014-12-03,36.65,36.73,36.1,36.32,485475,35.0896341486766,35.166228165918,34.5630502801426,34.7736838275562,507063.102300001,0.0,1.0
2014-12-04,36.6,36.67,35.76,36.62,621107,35.0417628879008,35.108782652987,34.237525706867,35.0609113922112,648726.386076001,0.0,1.0
2014-12-05,35.85,36.81,35.67,36.81,1618416,34.3236939762635,35.2428221831593,34.1513574374706,35.2428221831593,1690383.722688,0.0,1.0
2014-12-08,34.81,35.55,34.68,35.42,1114274,33.3279717521264,34.0364664116086,33.2035064741093,33.9120011335915,1163823.536232,0.0,1.0
2014-12-09,35.02,35.07,34.24,34.82,880084,33.5290310473849,33.5769023081607,32.7822393792821,33.3375460042816,919219.575312,0.0,1.0
2014-12-10,34.53,34.97,34.36,34.78,683398,33.0598926917818,33.4811597866091,32.8971304051441,33.299248995661,713787.342264001,0.0,1.0
2014-12-11,35.02,35.1,34.4,34.55,1944125,33.5290310473849,33.6056250646262,32.9354274137647,33.0790411960922,2030576.3505,0.0,1.0
2014-12-12,34.47,34.86,34.42,34.63,1136245,33.0024471788509,33.3758430129023,32.954575918075,33.1556352133335,1186771.54266,0.0,1.0
2014-12-15,33.66,34.76,33.22,34.71,1854138,32.2269327542826,33.2801004913506,31.8056656594553,33.2322292305748,1936587.808584,0.0,1.0
2014-12-16,33.45,33.97,33.42,33.55,1159890,32.0258734590241,32.5237345710927,31.9971507025586,32.1216159805758,1211467.98852,0.0,1.0
2014-12-17,33.82,33.92,33.456,33.46,979634,32.3801207887652,32.4758633103168,32.0316180103172,32.0354477111793,1023196.364712,0.0,1.0
2014-12-18,33.96,34.38,33.82,34.38,1411859,32.5141603189375,32.9162789094544,32.3801207887652,32.9162789094544,1474641.546012,0.0,1.0
2014-12-19,34.38,34.49,33.81,33.96,2004610,32.9162789094544,33.0215956831612,32.37054653661,32.5141603189375,2093750.99748,0.0,1.0
2014-12-22,34.24,34.51,34.16,34.39,1219541,32.7822393792821,33.0407441874715,32.7056453620408,32.9258531616095,1273771.549188,0.0,1.0
2014-12-23,34.23,34.62,34.12,34.48,1326124,32.7726651271269,33.1460609611783,32.6673483534201,33.012021431006,1385094.082032,0.0,1.0
2014-12-24,34.41,34.64,34.01,34.12,369765,32.9450016659199,33.1652094654887,32.5620315797133,32.6673483534201,386207.71002,0.0,1.0
2014-12-26,34.63,34.8,34.22,34.5,565013,33.1556352133335,33.3183974999713,32.7630908749718,33.0311699353164,590137.998084,0.0,1.0
2014-12-29,35.12,35.27,34.565,34.57,704520,33.6247735689365,33.768387351264,33.0934025743249,33.0981897004025,735848.595360001,0.0,1.0
2014-12-30,35.665,35.73,35.09,35.18,716356,34.146570311393,34.2088029504015,33.596050812471,33.6822190818675,748210.918607999,0.0,1.0
2014-12-31,35.27,35.77,34.26,35.14,566243,33.768387351264,34.2470999590222,32.8013878835924,33.6439220732469,591422.693724,0.0,1.0
2015-01-02,34.85,35.47,34.53,35.35,549251,33.3662687607471,33.9598723943673,33.0598926917818,33.8449813685053,573675.093468,0.0,1.0
2015-01-05,34.08,34.81,33.97,34.64,749991,32.6290513447995,33.3279717521264,32.5237345710927,33.1652094654887,783341.599787999,0.0,1.0
2015-01-06,33.35,34.09,33.15,34.09,1742664,31.9301309374725,32.6386255969546,31.7386458943692,32.6386255969546,1820156.782752,0.0,1.0
2015-01-07,34.07,34.28,33.49,33.74,949418,32.6194770926443,32.8205363879027,32.0641704676448,32.3035267715239,991636.719624,0.0,1.0
2015-01-08,35.19,35.34,34.13,34.31,1121566,33.6917933340227,33.8354071163501,32.6769226055753,32.8492591443682,1171439.796888,0.0,1.0
2015-01-09,34.95,35.28,34.7,35.18,1271034,33.4620112822987,33.7779616034192,33.2226549784196,33.6822190818675,1327554.339912,0.0,1.0
2015-01-12,35.225,35.36,34.75,34.98,1406762,33.7253032165658,33.8545556206605,33.2705262391955,33.4907340387642,1469317.892616,0.0,1.0
2015-01-13,35.33,36.18,35.13,35.46,1497300,33.825832864195,34.6396442973839,33.6343478210917,33.9502981422121,1563881.9364,0.0,1.0
2015-01-14,34.67,35.11,34.0,35.05,1873957,33.1939322219541,33.6151993167814,32.5524573275581,33.5577538038504,1957288.119876,0.0,1.0
2015-01-15,34.02,34.95,33.935,34.75,940618,32.5716058318685,33.4620112822987,32.4902246885496,33.2705262391955,982445.401223999,0.0,1.0
2015-01-16,34.545,34.61,33.87,33.91,776345,33.0742540700146,33.1364867090232,32.427992049541,32.4662890581617,810867.50946,0.0,1.0
2015-01-20,34.44,34.74,34.23,34.62,928616,32.9737244223854,33.2609519870403,32.7726651271269,33.1460609611783,969909.696287999,0.0,1.0
2015-01-21,34.66,34.95,34.19,34.27,961538,33.184357969799,33.4620112822987,32.7343681185063,32.8109621357476,1004295.671784,0.0,1.0
2015-01-22,35.14,35.14,34.48,34.86,766019,33.6439220732469,33.6439220732469,33.012021431006,33.3758430129023,800082.332891999,0.0,1.0
2015-01-23,34.55,35.23,34.48,35.23,806046,33.0790411960922,33.7300903426433,33.012021431006,33.7300903426433,841889.253527999,0.0,1.0
2015-01-26,35.66,35.69,34.51,34.79,912948,34.1417831853154,34.1705059417809,33.0407441874715,33.3088232478161,953544.971664,0.0,1.0
2015-01-27,35.47,35.89,35.28,35.39,524755,33.9598723943673,34.3619909848842,33.7779616034192,33.883278377126,548089.805339999,0.0,1.0
2015-01-28,34.33,35.78,34.31,35.78,723957,32.8684076486786,34.2566742111774,32.8492591443682,34.2566742111774,756149.919875999,0.0,1.0
2015-01-29,34.31,34.57,34.03,34.43,690734,32.8492591443682,33.0981897004025,32.5811800840236,32.9641501702302,721449.559512001,0.0,1.0
2015-01-30,34.05,34.45,33.855,34.14,980707,32.600328588334,32.9832986745405,32.4136306713083,32.6864968577304,1024317.078876,0.0,1.0
2015-02-02,34.55,34.62,33.87,34.18,1399108,33.0790411960922,33.1460609611783,32.427992049541,32.7247938663511,1461323.534544,0.0,1.0
2015-02-03,35.61,35.66,34.78,34.85,1473994,34.0939119245396,34.1417831853154,33.299248995661,33.3662687607471,1539539.565192,0.0,1.0
2015-02-04,35.65,35.98,35.124,35.47,1414515,34.1322089331602,34.4481592542806,33.6286032697986,33.9598723943673,1477415.65302,0.0,1.0
2015-02-05,36.49,36.53,35.71,35.79,1050705,34.936446114194,34.9747431228147,34.1896544460912,34.2662484633325,1097427.74994,0.0,1.0
2015-02-06,36.615,36.92,36.39,36.5,1005825,35.0561242661336,35.3481389568661,34.8407035926424,34.9460203663492,1050552.0261,0.0,1.0
2015-02-09,36.39,36.64,36.23,36.51,1127316,34.8407035926424,35.0800598965215,34.6875155581598,34.9555946185043,1177445.487888,0.0,1.0
2015-02-10,36.75,36.91,36.39,36.6,664078,35.1853766702283,35.3385647047109,34.8407035926424,35.0417628879008,693608.220504,0.0,1.0
2015-02-11,36.96,37.06,36.68,36.73,742412,35.3864359654867,35.4821784870384,35.1183569051421,35.166228165918,775425.576816001,0.0,1.0
2015-02-12,37.91,37.915,37.11,37.14,793420,36.2959899202273,36.3007770463049,35.5300497478142,35.5587725042797,828701.800560001,0.0,1.0
2015-02-13,37.97,38.44,37.91,38.08,1233971,36.3534354331583,36.803425284451,36.2959899202273,36.4587522068651,1288843.222428,0.0,1.0
2015-02-17,38.12,38.15,37.7,37.81,1041131,36.4970492154858,36.5257719719513,36.0949306249689,36.2002473986757,1087428.013308,0.0,1.0
2015-02-18,38.56,38.68,37.95,38.1,1270384,36.918316310313,37.033207336175,36.334286928848,36.4779007111755,1326875.435712,0.0,1.0
2015-02-19,38.47,38.78,38.36,38.59,908309,36.8321480409165,37.1289498577266,36.7268312672097,36.9470390667785,948699.684612001,0.0,1.0
2015-02-20,38.5,38.74,38.02,38.67,546890,36.860870797382,37.090652849106,36.4013066939341,37.0236330840198,571209.10452,0.0,1.0
2015-02-23,38.65,38.71,38.33,38.49,592932,37.0044845797095,37.0619300926405,36.6981085107442,36.8512965452269,619298.500176,0.0,1.0
2015-02-24,38.81,39.03,38.51,38.62,635081,37.1576726141921,37.3683061616057,36.8704450495372,36.975761823244,663321.781908,0.0,1.0
2015-02-25,38.71,38.94,38.51,38.69,715891,37.0619300926405,37.2821378922092,36.8704450495372,37.0427815883301,747725.240987999,0.0,1.0
2015-02-26,38.77,39.33,38.48,38.57,1488082,37.1193756055715,37.6555337262606,36.8417222930717,36.9278905624682,1554254.030376,0.0,1.0
2015-02-27,38.565,38.99,38.34,38.85,1064645,36.9231034363906,37.3300091529851,36.7076827628994,37.1959696228128,1111987.63386,0.0,1.0
2015-03-02,39.27,39.35,38.51,38.56,1334330,37.5980882133297,37.674682230571,36.8704450495372,36.918316310313,1393664.98644,0.0,1.0
2015-03-03,40.285,40.38,39.12,39.18,2465136,38.5698748070788,38.6608302025529,37.4544744310022,37.5119199439332,2574755.667648,0.0,1.0
2015-03-04,39.855,40.3399,39.63,40.31,1443557,38.1581819644068,38.6224374514107,37.9427612909156,38.5938104374667,1507749.092676,0.0,1.0
2015-03-05,39.66,39.98,39.3,39.67,1491478,37.9714840473811,38.2778601163463,37.6268109697952,37.9810582995362,1557801.043704,0.0,1.0
2015-03-06,39.44,39.67,39.0,39.41,1432683,37.7608504999674,37.9810582995362,37.3395834051402,37.732127743502,1496391.547644,0.0,1.0
2015-03-09,39.52,39.65,39.33,39.46,443055,37.8374445172088,37.9619097952259,37.6555337262606,37.7799990042778,462756.76974,0.0,1.0
2015-03-10,38.8,39.608,38.69,39.19,1041945,37.1480983620369,37.9216979361742,37.0427815883301,37.5214941960883,1088278.21026,0.0,1.0
2015-03-11,39.07,39.13,38.615,38.74,664789,37.4066031702264,37.4640486831574,36.9709746971664,37.090652849106,694350.837252,0.0,1.0
2015-03-12,39.53,39.79,39.17,39.17,940177,37.8470187693639,38.0959493253982,37.502345691778,37.502345691778,981984.790836001,0.0,1.0
2015-03-13,39.1,39.56,38.82,39.4,652345,37.4353259266919,37.8757415258294,37.1672468663473,37.7225534913468,681353.477459999,0.0,1.0
2015-03-16,39.45,39.55,39.21,39.38,400229,37.7704247521226,37.8661672736743,37.5406427003987,37.7034049870365,418026.383172,0.0,1.0
2015-03-17,39.3,39.34,39.08,39.17,929772,37.6268109697952,37.6651079784158,37.4161774223815,37.502345691778,971117.101295999,0.0,1.0
2015-03-18,39.61,39.81,38.92,39.1,866500,37.9236127866052,38.1150978297085,37.2629893878989,37.4353259266919,905031.522000001,0.0,1.0
2015-03-19,39.94,39.97,39.15,39.55,681409,38.2395631077257,38.2682858641911,37.4831971874677,37.8661672736743,711709.895411999,0.0,1.0
2015-03-20,40.09,40.28,39.91,40.25,1316238,38.3831768900531,38.5650876810012,38.2108403512602,38.5363649245357,1374768.471384,0.0,1.0
2015-03-23,39.5,40.13,39.45,40.05,606554,37.8182960128984,38.4214738986738,37.7704247521226,38.3448798814325,633526.243272,0.0,1.0
2015-03-24,39.08,39.5,39.03,39.26,1003383,37.4161774223815,37.8182960128984,37.3683061616057,37.5885139611745,1048001.435244,0.0,1.0
2015-03-25,38.095,39.15,38.08,39.0,804995,36.4731135850979,37.4831971874677,36.4587522068651,37.3395834051402,840791.517659999,0.0,1.0
2015-03-26,38.02,38.25,37.58,37.97,935331,36.4013066939341,36.6215144935029,35.9800395991069,36.3534354331583,976923.298908001,0.0,1.0
2015-03-27,38.04,38.25,37.84,37.97,819882,36.4204551982445,36.6215144935029,36.2289701551412,36.3534354331583,856340.512775999,0.0,1.0
2015-03-30,38.47,38.61,38.26,38.32,500647,36.8321480409165,36.9661875710888,36.6310887456581,36.6885342585891,522909.770796,0.0,1.0
2015-03-31,38.55,39.01,38.5,39.0,1132352,36.9087420581578,37.3491576572954,36.860870797382,37.3395834051402,1182705.428736,0.0,1.0
2015-04-01,38.77,38.815,38.29,38.38,1145335,37.1193756055715,37.1624597402697,36.6598115021236,36.74597977152,1196265.75678,0.0,1.0
2015-04-02,39.48,39.62,38.5704,38.77,1276529,37.7991475085881,37.9331870387604,36.9282735325544,37.1193756055715,1333293.691572,0.0,1.0
2015-04-06,39.63,40.0,39.28,39.28,1389393,37.9427612909156,38.2970086206566,37.6076624654848,37.6076624654848,1451176.527924,0.0,1.0
2015-04-07,39.44,39.87,39.44,39.69,432735,37.7608504999674,38.1725433426395,37.7608504999674,38.0002068038466,451977.859980001,0.0,1.0
2015-04-08,39.4,39.778,39.32,39.55,496426,37.7225534913468,38.084460222812,37.6459594741055,37.8661672736743,518501.071368,0.0,1.0
2015-04-09,39.37,39.64,39.13,39.45,452840,37.6938307348813,37.9523355430707,37.4640486831574,37.7704247521226,472976.88912,0.0,1.0
2015-04-10,39.39,39.58,39.34,39.47,346253,37.7129792391916,37.8948900301397,37.6651079784158,37.7895732564329,361650.178404,0.0,1.0
2015-04-13,39.17,39.68,39.15,39.32,467749,37.502345691778,37.9906325516914,37.4831971874677,37.6459594741055,488548.862532,0.0,1.0
2015-04-14,39.23,39.5,38.74,39.19,618675,37.559791204709,37.8182960128984,37.090652849106,37.5214941960883,646186.2399,0.0,1.0
2015-04-15,39.36,39.565,39.1,39.36,592978,37.6842564827261,37.880528651907,37.4353259266919,37.6842564827261,619346.545704001,0.0,1.0
2015-04-16,38.95,39.37,38.77,39.37,405547,37.2917121443644,37.6938307348813,37.1193756055715,37.6938307348813,423580.863996,0.0,1.0
2015-04-17,38.08,38.67,37.77,38.6,634378,36.4587522068651,37.0236330840198,36.161950390055,36.9566133189337,662587.520904,0.0,1.0
2015-04-20,38.43,38.49,38.06,38.13,615208,36.7938510322959,36.8512965452269,36.4396037025548,36.5066234676409,642565.069343999,0.0,1.0
2015-04-21,38.63,38.87,38.42,38.56,352769,36.9853360753992,37.2151181271231,36.7842767801407,36.918316310313,368455.931891999,0.0,1.0
2015-04-22,38.6,38.73,38.1,38.73,576437,36.9566133189337,37.0810785969508,36.4779007111755,37.0810785969508,602070.000515999,0.0,1.0
2015-04-23,38.8,39.09,38.4725,38.69,790519,37.1480983620369,37.4257516745367,36.8345416039553,37.0427815883301,825671.798892001,0.0,1.0
2015-04-24,39.4,39.41,38.73,38.98,528026,37.7225534913468,37.732127743502,37.0810785969508,37.3204349008299,551506.260168,0.0,1.0
2015-04-27,38.83,39.49,38.74,39.49,628324,37.1768211185024,37.8087217607433,37.090652849106,37.8087217607433,656264.311632,0.0,1.0
2015-04-28,38.95,39.01,38.47,38.87,469859,37.2917121443644,37.3491576572954,36.8321480409165,37.2151181271231,490752.690012,0.0,1.0
2015-04-29,39.16,39.28,38.7,38.7,644931,37.4927714396228,37.6076624654848,37.0523558404853,37.0523558404853,673609.791708001,0.0,1.0
2015-04-30,38.38,39.24,38.2,39.05,909305,36.74597977152,37.5693654568642,36.5736432327271,37.387454665916,949739.974740001,0.0,1.0
2015-05-01,38.76,38.85,38.23,38.36,402301,37.1098013534163,37.1959696228128,36.6023659891926,36.7268312672097,420190.520868,0.0,1.0
2015-05-04,39.065,39.23,38.77,38.97,437627,37.4018160441488,37.559791204709,37.1193756055715,37.3108606486747,457087.397436,0.0,1.0
2015-05-05,38.33,39.16,38.29,39.05,439522,36.6981085107442,37.4927714396228,36.6598115021236,37.387454665916,459066.664296,0.0,1.0
2015-05-06,37.99,38.44,37.74,38.42,481304,36.3725839374686,36.803425284451,36.1332276335895,36.7842767801407,502706.626272001,0.0,1.0
2015-05-07,38.05,38.15,37.7,38.1,422003,36.4300294503996,36.5257719719513,36.0949306249689,36.4779007111755,440768.629404,0.0,1.0
2015-05-08,37.93,38.67,37.73,38.22,622629,36.3151384245377,37.0236330840198,36.1236533814344,36.5927917370374,650316.066371999,0.0,1.0
2015-05-11,37.49,38.04,37.45,37.81,412838,35.8938713297104,36.4204551982445,35.8555743210898,36.2002473986757,431196.080184,0.0,1.0
2015-05-12,37.65,37.77,37.07,37.26,482999,36.0470593641931,36.161950390055,35.4917527391935,35.6736635301417,504476.999531999,0.0,1.0
2015-05-13,37.69,37.93,37.575,37.85,546797,36.0853563728137,36.3151384245377,35.9752524730293,36.2385444072964,571111.968996,0.0,1.0
2015-05-14,37.73,37.99,37.7,37.96,439627,36.1236533814344,36.3725839374686,36.0949306249689,36.3438611810032,459176.333436,0.0,1.0
2015-05-15,37.805,38.12,37.75,37.86,1005103,36.1954602725981,36.4970492154858,36.1428018857447,36.2481186594515,1049797.920204,0.0,1.0
2015-05-18,37.84,37.9,37.49,37.82,2656879,36.2289701551412,36.2864156680722,35.8938713297104,36.2098216508309,2775025.095372,0.0,1.0
2015-05-19,37.85,38.1,37.81,37.81,1005796,36.2385444072964,36.4779007111755,36.2002473986757,36.2002473986757,1050521.736528,0.0,1.0
2015-05-20,37.78,37.99,37.62,37.9,1012838,36.1715246422102,36.3725839374686,36.0183366077276,36.2864156680722,1057876.880184,0.0,1.0
2015-05-21,38.03,38.22,37.68,37.68,915743,36.4108809460893,36.5927917370374,36.0757821206586,36.0757821206586,956464.259724,0.0,1.0
2015-05-22,38.05,38.21,37.92,38.05,819223,36.4300294503996,36.5832174848823,36.3055641723825,36.4300294503996,855652.208364001,0.0,1.0
2015-05-26,37.89,38.06,37.4,37.87,903569,36.276841415917,36.4396037025548,35.807703060314,36.2576929116067,943748.906292,0.0,1.0
2015-05-27,38.45,38.54,37.89,38.02,1001230,36.8129995366062,36.8991678060027,36.276841415917,36.4013066939341,1045752.69564,0.0,1.0
2015-05-28,38.12,38.54,38.09,38.48,865066,36.4970492154858,36.8991678060027,36.4683264590203,36.8417222930717,903533.754887999,0.0,1.0
2015-05-29,38.315,38.48,37.75,37.95,1523847,36.6837471325115,36.8417222930717,36.1428018857447,36.334286928848,1591609.428396,0.0,1.0
2015-06-01,38.29,38.63,38.04,38.54,912160,36.6598115021236,36.9853360753992,36.4204551982445,36.8991678060027,952721.930879999,0.0,1.0
2015-06-02,38.26,38.44,37.98,38.08,902202,36.6310887456581,36.803425284451,36.3630096853135,36.4587522068651,942321.118535999,0.0,1.0
2015-06-03,38.96,39.01,38.31,38.43,854692,37.3012863965196,37.3491576572954,36.6789600064339,36.7938510322959,892698.443855999,0.0,1.0
2015-06-04,38.83,39.16,38.675,38.82,929011,37.1768211185024,37.4927714396228,37.0284202100974,37.1672468663473,970322.261148001,0.0,1.0
2015-06-05,39.05,39.19,38.49,38.63,1142885,37.387454665916,37.5214941960883,36.8512965452269,36.9853360753992,1193706.81018,0.0,1.0
2015-06-08,38.61,39.12,38.59,38.91,908166,36.9661875710888,37.4544744310022,36.9470390667785,37.2534151357437,948550.325688001,0.0,1.0
2015-06-09,38.395,38.63,38.0,38.54,1042374,36.7603411497528,36.9853360753992,36.3821581896238,36.8991678060027,1088726.287032,0.0,1.0
2015-06-10,38.97,39.2,38.376,38.49,1046908,37.3108606486747,37.5310684482435,36.742150070658,36.8512965452269,1093461.904944,0.0,1.0
2015-06-11,38.73,39.16,38.58,39.11,614598,37.0810785969508,37.4927714396228,36.9374648146233,37.444900178847,641927.943864,0.0,1.0
2015-06-12,38.43,38.6248,38.16,38.6,442991,36.7938510322959,36.9803574642785,36.5353462241064,36.9566133189337,462689.923788,0.0,1.0
2015-06-15,38.055,38.26,37.74,38.26,690266,36.4348165764772,36.6310887456581,36.1332276335895,36.6310887456581,720960.748488,0.0,1.0
2015-06-16,37.87,38.06,37.74,37.95,715798,36.2576929116067,36.4396037025548,36.1332276335895,36.334286928848,747628.105463999,0.0,1.0
2015-06-17,37.96,38.08,37.65,37.97,448361,36.3438611810032,36.4587522068651,36.0470593641931,36.3534354331583,468298.716947999,0.0,1.0
2015-06-18,38.56,38.63,37.96,38.11,508079,36.918316310313,36.9853360753992,36.3438611810032,36.4874749633306,530672.256972,0.0,1.0
2015-06-19,38.38,38.66,38.37,38.6,690889,36.74597977152,37.0140588318646,36.7364055193649,36.9566133189337,721611.452052001,0.0,1.0
2015-06-22,38.42,38.7996,38.4,38.57,470439,36.7842767801407,37.1477153919507,36.7651282758304,36.9278905624682,491358.481452,0.0,1.0
2015-06-23,38.2,38.66,38.08,38.49,542571,36.5736432327271,37.0140588318646,36.4587522068651,36.8512965452269,566698.047228,0.0,1.0
2015-06-24,37.83,38.38,37.77,38.05,801893,36.219395902986,36.74597977152,36.161950390055,36.4300294503996,837551.577924,0.0,1.0
2015-06-25,37.52,38.12,37.51,37.87,902977,35.9225940861759,36.4970492154858,35.9130198340208,36.2576929116067,943130.581236001,0.0,1.0
2015-06-26,37.26,37.83,37.22,37.64,1303155,35.6736635301417,36.219395902986,35.635366521521,36.0374851120379,1361103.69654,0.0,1.0
2015-06-29,36.14,37.13,36.115,36.97,1438576,34.6013472887633,35.5491982521245,34.5774116583754,35.3960102176419,1502546.597568,0.0,1.0
2015-06-30,36.04,36.52,35.85,36.52,1280625,34.5056047672116,34.9651688706595,34.3236939762635,34.9651688706595,1337571.8325,0.0,1.0
2015-07-01,36.31,36.45,36.135,36.44,803155,34.7641095754011,34.8981491055734,34.5965601626857,34.8885748534182,838869.696539999,0.0,1.0
2015-07-02,36.22,36.41,36.01,36.3,635085,34.6779413060046,34.8598520969527,34.4768820107461,34.7545353232459,663325.95978,0.0,1.0
2015-07-06,35.785,36.11,35.64,36.0,1024844,34.2614613372549,34.5726245322978,34.1226346810051,34.467307758591,1070416.762992,0.0,1.0
2015-07-07,35.94,35.95,35.04,35.8,1373241,34.40986224566,34.4194364978152,33.5481795516952,34.2758227154877,1434306.280788,0.0,1.0
2015-07-08,34.98,35.77,34.789,35.66,1038288,33.4907340387642,34.2470999590222,33.3078658226006,34.1417831853154,1084458.590784,0.0,1.0
2015-07-09,35.31,35.54,35.04,35.17,2602626,33.8066843598847,34.0268921594534,33.5481795516952,33.6726448297124,2718359.572968,0.0,1.0
2015-07-10,35.74,36.01,35.38,35.77,1699966,34.2183772025567,34.4768820107461,33.8737041249708,34.2470999590222,1775560.088088,0.0,1.0
2015-07-13,36.35,36.42,35.88,35.91,1033485,34.8024065840217,34.8694263491079,34.352416732729,34.3811394891945,1079442.01098,0.0,1.0
2015-07-14,36.78,36.84,36.29,36.41,949731,35.2140994266938,35.2715449396248,34.7449610710907,34.8598520969527,991963.638108,0.0,1.0
2015-07-15,36.69,36.98,36.57,36.85,609873,35.1279311572973,35.4055844697971,35.0130401314353,35.2811191917799,636992.832564,0.0,1.0
2015-07-16,37.06,37.22,36.81,36.98,790130,35.4821784870384,35.635366521521,35.2428221831593,35.4055844697971,825265.50084,0.0,1.0
2015-07-17,36.72,37.16,36.55,37.12,509491,35.1566539137628,35.57792100859,34.993891627125,35.5396239999694,532147.045788,0.0,1.0
2015-07-20,36.61,36.97,36.2,36.97,576271,35.051337140056,35.3960102176419,34.6587928016943,35.3960102176419,601896.618828,0.0,1.0
2015-07-21,36.41,36.63,36.38,36.61,679935,34.8598520969527,35.0704856443663,34.8311293404872,35.051337140056,710170.34958,0.0,1.0
2015-07-22,36.44,36.6,36.29,36.29,398714,34.8885748534182,35.0417628879008,34.7449610710907,34.7449610710907,416444.014152,0.0,1.0
2015-07-23,36.35,36.54,36.15,36.42,586975,34.8024065840217,34.9843173749698,34.6109215409184,34.8694263491079,613076.6043,0.0,1.0
2015-07-24,36.02,36.61,35.83,36.61,592327,34.4864562629013,35.051337140056,34.3045454719532,35.051337140056,618666.597036,0.0,1.0
2015-07-27,35.72,36.13,35.38,36.0,1261059,34.1992286982464,34.5917730366081,33.8737041249708,34.467307758591,1317135.771612,0.0,1.0
2015-07-28,36.83,36.99,35.83,36.12,2089635,35.2619706874696,35.4151587219522,34.3045454719532,34.5821987844529,2182556.88918,0.0,1.0
2015-07-29,37.32,37.38,36.73,36.73,892914,35.7311090430726,35.7885545560036,35.166228165918,35.166228165918,932620.099752001,0.0,1.0
2015-07-30,37.7,37.87,37.11,37.28,961793,36.0949306249689,36.2576929116067,35.5300497478142,35.692812034452,1004562.011124,0.0,1.0
2015-07-31,37.8,37.96,37.48,37.9,672187,36.1906731465205,36.3438611810032,35.8842970775553,36.2864156680722,702077.811516,0.0,1.0
2015-08-03,38.04,38.04,37.66,37.79,847935,36.4204551982445,36.4204551982445,36.0566336163482,36.1810988943654,885640.973579999,0.0,1.0
2015-08-04,38.37,38.8,38.045,38.8,1314434,36.7364055193649,37.1480983620369,36.425242324322,37.1480983620369,1372884.251112,0.0,1.0
2015-08-05,38.55,40.5,38.2,38.2,2056794,36.9087420581578,38.7757212284149,36.5736432327271,36.5736432327271,2148255.515592,0.0,1.0
2015-08-06,38.26,38.77,37.54,38.7,2104350,36.6310887456581,37.1193756055715,35.9417425904863,37.0523558404853,2197926.2358,0.0,1.0
2015-08-07,38.12,38.67,37.74,38.01,1559565,36.4970492154858,37.0236330840198,36.1332276335895,36.391732441779,1628915.73642,0.0,1.0
2015-08-10,38.63,38.8,38.17,38.44,723255,36.9853360753992,37.1480983620369,36.5449204762616,36.803425284451,755416.703339999,0.0,1.0
2015-08-11,38.03,38.65,37.87,38.31,856781,36.4108809460893,37.0044845797095,36.2576929116067,36.6789600064339,894880.337508,0.0,1.0
2015-08-12,38.58,38.72,37.67,38.0,876200,36.9374648146233,37.0715043447956,36.0662078685034,36.3821581896238,915162.861600001,0.0,1.0
2015-08-13,38.43,38.66,38.28,38.49,521979,36.7938510322959,37.0140588318646,36.6502372499684,36.8512965452269,545190.362172,0.0,1.0
2015-08-14,38.28,38.67,38.17,38.23,654685,36.6502372499684,37.0236330840198,36.5449204762616,36.6023659891926,683797.53258,0.0,1.0
2015-08-17,38.58,38.605,37.97,38.11,519654,36.9374648146233,36.9614004450112,36.3534354331583,36.4874749633306,542761.974072,0.0,1.0
2015-08-18,38.47,38.69,38.37,38.68,606605,36.8321480409165,37.0427815883301,36.7364055193649,37.033207336175,633579.51114,0.0,1.0
2015-08-19,38.16,38.6,37.92,38.3,622334,36.5353462241064,36.9566133189337,36.3055641723825,36.6693857542787,650007.948312001,0.0,1.0
2015-08-20,37.13,38.03,37.1,37.91,857975,35.5491982521245,36.4108809460893,35.520475495659,36.2959899202273,896127.432300001,0.0,1.0
2015-08-21,36.05,36.935,36.05,36.67,1575190,34.5151790193668,35.3625003350988,34.5151790193668,35.108782652987,1645235.54892,0.0,1.0
2015-08-24,34.72,35.7,32.67,34.0,2583468,33.24180348273,34.1800801939361,31.2790817909213,32.5524573275581,2698349.655024,0.0,1.0
2015-08-25,34.96,35.87,34.95,35.56,2451198,33.4715855344539,34.3428424805738,33.4620112822987,34.0460406637638,2560197.872664,0.0,1.0
2015-08-26,36.15,36.21,35.13,35.79,1663667,34.6109215409184,34.6683670538494,33.6343478210917,34.2662484633325,1737646.944156,0.0,1.0
2015-08-27,37.12,37.29,36.28,36.52,1000018,35.5396239999694,35.7023862866072,34.7353868189356,34.9651688706595,1044486.800424,0.0,1.0
2015-08-28,37.38,37.48,36.79,36.95,801272,35.7885545560036,35.8842970775553,35.2236736788489,35.3768617133316,836902.963296001,0.0,1.0
2015-08-31,37.25,37.54,36.94,37.37,1339128,35.6640892779865,35.9417425904863,35.3672874611764,35.7789803038485,1398676.343904,0.0,1.0
2015-09-01,36.78,37.5,36.61,36.7,2400778,35.2140994266938,35.9034455818656,35.051337140056,35.1375054094525,2507535.796104,0.0,1.0
2015-09-02,37.36,37.36,36.46,37.12,1361806,35.7694060516933,35.7694060516933,34.9077233577285,35.5396239999694,1422362.789208,0.0,1.0
2015-09-03,37.49,37.78,37.36,37.49,1081970,35.8938713297104,36.1715246422102,35.7694060516933,35.8938713297104,1130083.04196,0.0,1.0
2015-09-04,37.07,37.33,36.85,37.07,765240,35.4917527391935,35.7406832952278,35.2811191917799,35.4917527391935,799268.692320001,0.0,1.0
2015-09-08,37.78,37.84,37.45,37.75,790241,36.1715246422102,36.2289701551412,35.8555743210898,36.1428018857447,825381.436788,0.0,1.0
2015-09-09,37.5,38.33,37.34,38.23,1011807,35.9034455818656,36.6981085107442,35.750257547383,36.6023659891926,1056800.033676,0.0,1.0
2015-09-10,37.76,38.1,37.5,37.55,635859,36.1523761378999,36.4779007111755,35.9034455818656,35.9513168426414,664134.378011999,0.0,1.0
2015-09-11,37.56,37.6799,37.27,37.63,442293,35.9608910947966,36.075686378137,35.6832377822968,36.0279108598827,461960.885124,0.0,1.0
2015-09-14,37.45,37.55,37.04,37.51,583082,35.8555743210898,35.9513168426414,35.4630299827281,35.9130198340208,609010.490376,0.0,1.0
2015-09-15,37.72,37.745,37.46,37.62,573484,36.1140791292792,36.1380147596671,35.8651485732449,36.0183366077276,598985.686512,0.0,1.0
2015-09-16,37.95,38.14,37.63,37.91,792792,36.334286928848,36.5161977197961,36.0279108598827,36.2959899202273,828045.874656,0.0,1.0
2015-09-17,37.94,38.4,37.85,37.94,876548,36.3247126766928,36.7651282758304,36.2385444072964,36.3247126766928,915526.336464001,0.0,1.0
2015-09-18,37.29,37.93,37.26,37.48,1165265,35.7023862866072,36.3151384245377,35.6736635301417,35.8842970775553,1217082.00402,0.0,1.0
2015-09-21,37.63,37.86,37.315,37.55,459811,36.0279108598827,36.2481186594515,35.7263219169951,35.9513168426414,480257.875548001,0.0,1.0
2015-09-22,37.28,37.4,37.01,37.32,510487,35.692812034452,35.807703060314,35.4343072262626,35.7311090430726,533187.335916,0.0,1.0
2015-09-23,37.2,37.42,37.02,37.25,549295,35.6162180172107,35.8268515646243,35.4438814784177,35.6640892779865,573721.05006,0.0,1.0
2015-09-24,36.89,36.98,36.58,36.85,586495,35.3194162004006,35.4055844697971,35.0226143835905,35.2811191917799,612575.25966,0.0,1.0
2015-09-25,36.5,37.17,36.31,37.07,518221,34.9460203663492,35.5874952607452,34.7641095754011,35.4917527391935,541265.251428,0.0,1.0
2015-09-28,35.49,36.5,35.41,36.43,716912,33.9790208986776,34.9460203663492,33.9024268814363,34.879000601263,748791.642816,0.0,1.0
2015-09-29,35.09,35.54,34.95,35.47,981611,33.596050812471,34.0268921594534,33.4620112822987,33.9598723943673,1025261.277948,0.0,1.0
2015-09-30,35.72,35.73,35.3299,35.51,845810,34.1992286982464,34.2088029504015,33.8257371216734,33.9981694029879,883421.479079999,0.0,1.0
2015-10-01,36.87,36.87,35.61,35.9,1786764,35.3002676960903,35.3002676960903,34.0939119245396,34.3715652370393,1866217.821552,0.0,1.0
2015-10-02,37.17,37.18,35.86,36.47,1304501,35.5874952607452,35.5970695129003,34.3332682284187,34.9172976098837,1362509.550468,0.0,1.0
2015-10-05,37.55,37.67,37.36,37.44,761939,35.9513168426414,36.0662078685034,35.7694060516933,35.8460000689346,795820.903452,0.0,1.0
2015-10-06,37.58,37.99,37.34,37.5,694257,35.9800395991069,36.3725839374686,35.750257547383,35.9034455818656,725129.220276,0.0,1.0
2015-10-07,37.56,38.23,37.27,37.75,1034507,35.9608910947966,36.6023659891926,35.6832377822968,36.1428018857447,1080509.457276,0.0,1.0
2015-10-08,38.13,38.255,37.41,37.52,713807,36.5066234676409,36.6263016195805,35.8172773124691,35.9225940861759,745548.569676001,0.0,1.0
2015-10-09,38.19,38.385,38.01,38.05,635213,36.5640689805719,36.7507668975976,36.391732441779,36.4300294503996,663459.651684,0.0,1.0
2015-10-12,38.5,38.54,37.995,38.19,474069,36.860870797382,36.8991678060027,36.3773710635462,36.5640689805719,495149.900292,0.0,1.0
2015-10-13,38.42,38.78,38.22,38.35,524401,36.7842767801407,37.1289498577266,36.5927917370374,36.7172570150546,547720.063668,0.0,1.0
2015-10-14,38.2,38.79,38.13,38.47,801528,36.5736432327271,37.1385241098818,36.5066234676409,36.8321480409165,837170.347104,0.0,1.0
2015-10-15,38.71,38.75,38.26,38.44,550723,37.0619300926405,37.1002271012611,36.6310887456581,36.803425284451,575212.550363999,0.0,1.0
2015-10-16,38.8,38.85,38.56,38.73,343157,37.1480983620369,37.1959696228128,36.918316310313,37.0810785969508,358416.505476,0.0,1.0
2015-10-19,38.61,39.21,38.49,38.72,352693,36.9661875710888,37.5406427003987,36.8512965452269,37.0715043447956,368376.552324,0.0,1.0
2015-10-20,38.99,39.04,38.5,38.51,595059,37.3300091529851,37.3778804137609,36.860870797382,36.8704450495372,621520.083611999,0.0,1.0
2015-10-21,38.01,39.33,37.93,39.05,787587,36.391732441779,37.6555337262606,36.3151384245377,37.387454665916,822609.418715999,0.0,1.0
2015-10-22,39.0,39.05,37.9401,38.2,1486550,37.3395834051402,37.387454665916,36.3248084192144,36.5736432327271,1552653.9054,0.0,1.0
2015-10-23,39.8,39.83,39.0,39.46,1399247,38.1055235775534,38.1342463340188,37.3395834051402,37.7799990042778,1461468.715596,0.0,1.0
2015-10-26,40.24,40.42,39.68,39.91,1219864,38.5267906723806,38.6991272111735,37.9906325516914,38.2108403512602,1274108.912352,0.0,1.0
2015-10-27,39.84,40.25,39.545,40.16,1137739,38.143820586174,38.5363649245357,37.8613801475967,38.4501966551393,1188331.977852,0.0,1.0
2015-10-28,40.48,40.73,39.7201,39.99,1051481,38.7565727241045,38.9959290279836,38.0290253028336,38.2874343685015,1098238.257108,0.0,1.0
2015-10-29,41.14,41.23,40.2101,40.45,1583799,39.3884733663454,39.4746416357418,38.4981636584366,38.727849967639,1654227.373932,0.0,1.0
2015-10-30,40.76,41.12,40.59,41.08,1249381,39.0246517844491,39.369324862035,38.8618894978113,39.3310278534144,1304938.474308,0.0,1.0
2015-11-02,41.09,41.18,40.73,40.75,1318416,39.3406021055695,39.426770374966,38.9959290279836,39.015077532294,1377043.322688,0.0,1.0
2015-11-03,41.09,41.13,40.74,40.93,994723,39.3406021055695,39.3788991141902,39.0055032801388,39.1874140710869,1038956.342364,0.0,1.0
2015-11-04,41.32,41.54,40.59,41.25,1462741,39.5608099051383,39.7714434525519,38.8618894978113,39.4937901400522,1527786.166788,0.0,1.0
2015-11-05,40.69,41.2,40.275,41.19,1155569,38.957632019363,39.4459188792763,38.5603005549237,39.4363446271212,1206954.842292,0.0,1.0
2015-11-06,40.49,40.84,40.26,40.73,792558,38.7661469762597,39.1012458016904,38.5459391766909,38.9959290279836,827801.469144,0.0,1.0
2015-11-09,40.43,40.46,39.65,40.3,914366,38.7087014633287,38.7374242197942,37.9619097952259,38.5842361853116,955026.027288,0.0,1.0
2015-11-10,40.62,40.75,40.02,40.4,600301,38.8906122542768,39.015077532294,38.316157124967,38.6799787068632,626995.184868,0.0,1.0
2015-11-11,41.03,41.26,40.6677,40.7,664396,39.2831565926386,39.5033643922073,38.936281437057,38.9672062715181,693940.361327999,0.0,1.0
2015-11-12,41.71,42.22,41.11,41.56,2472854,39.9342057391897,40.4224925991031,39.3597506098799,39.7905919568623,2582816.871672,0.0,1.0
2015-11-13,41.2,41.86,40.9875,41.45,1160052,39.4459188792763,40.0778195215172,39.2424660209791,39.6852751831554,1211637.192336,0.0,1.0
2015-11-16,41.47,41.5,40.55,41.07,849741,39.7044236874658,39.7331464439313,38.8235924891907,39.3214536012592,887527.282787999,0.0,1.0
2015-11-17,41.14,41.51,40.83,41.51,641165,39.3884733663454,39.7427206960864,39.0916715495353,39.7427206960864,669676.325219999,0.0,1.0
2015-11-18,41.78,41.83,41.035,41.2,1099293,40.0012255042759,40.0490967650517,39.2879437187161,39.4459188792763,1148176.361124,0.0,1.0
2015-11-19,41.03,41.72,40.99,41.68,760739,39.2831565926386,39.9437799913449,39.2448595840179,39.9054829827242,794567.541851999,0.0,1.0
2015-11-20,40.99,41.4,40.89,41.4,764832,39.2448595840179,39.6374039223796,39.1491170624663,39.6374039223796,798842.549376,0.0,1.0
2015-11-23,40.63,41.19,40.45,40.9,902323,38.900186506432,39.4363446271212,38.727849967639,39.1586913146214,942447.499164,0.0,1.0
2015-11-24,40.4,40.66,40.09,40.51,572276,38.6799787068632,38.9289092628975,38.3831768900531,38.78529548057,597723.969168,0.0,1.0
2015-11-25,40.72,40.8,40.33,40.55,453585,38.9863547758285,39.0629487930698,38.6129589417771,38.8235924891907,473755.017779999,0.0,1.0
2015-11-27,40.72,40.83,40.31,40.44,281409,38.9863547758285,39.0916715495353,38.5938104374667,38.7182757154839,293922.695412,0.0,1.0
2015-11-30,40.51,41.0,40.18,40.74,1008768,38.78529548057,39.2544338361731,38.4693451594496,39.0055032801388,1053625.895424,0.0,1.0
2015-12-01,40.83,40.87,40.51,40.79,1144563,39.0916715495353,39.1299685581559,38.78529548057,39.0533745409146,1195459.427484,0.0,1.0
2015-12-02,40.52,41.09,40.47,40.98,675736,38.7948697327252,39.3406021055695,38.7469984719494,39.2352853318627,705784.628447999,0.0,1.0
2015-12-03,39.81,40.94,39.41,40.53,1441812,38.1150978297085,39.1969883232421,37.732127743502,38.8044439848803,1505926.496016,0.0,1.0
2015-12-04,40.0,40.43,39.715,39.81,1269719,38.2970086206566,38.7087014633287,38.0241424342345,38.1150978297085,1326180.864492,0.0,1.0
2015-12-07,39.67,40.09,39.36,40.02,833740,37.9810582995362,38.3831768900531,37.6842564827261,38.316157124967,870814.75032,0.0,1.0
2015-12-08,39.23,39.5555,39.12,39.39,669025,37.559791204709,37.8714331123596,37.4544744310022,37.7129792391916,698775.2037,0.0,1.0
2015-12-09,38.83,39.43,38.6301,39.21,1289504,37.1768211185024,37.7512762478123,36.9854318179207,37.5406427003987,1346845.663872,0.0,1.0
2015-12-10,39.41,39.7401,38.84,38.99,953018,37.732127743502,38.0481738071439,37.1863953706576,37.3300091529851,995396.804423999,0.0,1.0
2015-12-11,38.5,39.12,38.28,38.97,758875,36.860870797382,37.4544744310022,36.6502372499684,37.3108606486747,792620.6535,0.0,1.0
2015-12-14,38.09,38.82,37.88,38.7,872109,36.4683264590203,37.1672468663473,36.2672671637618,37.0523558404853,910889.943012,0.0,1.0
2015-12-15,39.49,39.82,38.96,39.28,1968660,37.8087217607433,38.1246720818637,37.3012863965196,37.6076624654848,2056202.37288,0.0,1.0
2015-12-16,39.66,39.78,39.02,39.54,775451,37.9714840473811,38.086375073243,37.3587319094506,37.8565930215191,809933.755067999,0.0,1.0
2015-12-17,38.58,39.78,38.55,39.67,1944741,36.9374648146233,38.086375073243,36.9087420581578,37.9810582995362,2031219.742788,0.0,1.0
2015-12-18,38.16,38.56,37.77,38.38,1542505,36.5353462241064,36.918316310313,36.161950390055,36.74597977152,1611097.11234,0.0,1.0
2015-12-21,38.665,38.7,38.16,38.51,731864,37.0188459579422,37.0523558404853,36.5353462241064,36.8704450495372,764408.528352001,0.0,1.0
2015-12-22,38.79,38.915,38.33,38.69,463228,37.1385241098818,37.2582022618213,36.6981085107442,37.0427815883301,483826.822704,0.0,1.0
2015-12-23,39.26,39.28,38.84,38.96,965680,37.5885139611745,37.6076624654848,37.1863953706576,37.3012863965196,1008621.85824,0.0,1.0
2015-12-24,39.24,39.56,39.23,39.35,229308,37.5693654568642,37.8757415258294,37.559791204709,37.674682230571,239504.868144,0.0,1.0
2015-12-28,39.09,39.34,38.63,39.16,334306,37.4257516745367,37.6651079784158,36.9853360753992,37.4927714396228,349171.919208,0.0,1.0
2015-12-29,39.48,39.65,39.14,39.23,407160,37.7991475085881,37.9619097952259,37.4736229353125,37.559791204709,425265.59088,0.0,1.0
2015-12-30,39.29,39.7,39.29,39.34,307432,37.61723671764,38.0097810560017,37.61723671764,37.6651079784158,321102.886176,0.0,1.0
2015-12-31,39.25,39.69,39.21,39.21,804481,37.5789397090193,38.0002068038466,37.5406427003987,37.5406427003987,840254.661108001,0.0,1.0
2016-01-04,38.05,38.68,37.73,38.55,951877,36.4300294503996,37.033207336175,36.1236533814344,36.9087420581578,994205.066436001,0.0,1.0
2016-01-05,37.5,38.22,37.2,38.14,972335,35.9034455818656,36.5927917370374,35.6162180172107,36.5161977197961,1015572.79278,0.0,1.0
2016-01-06,37.4,37.53,36.93,36.93,797352,35.807703060314,35.9321683383311,35.3577132090212,35.3577132090212,832808.648735999,0.0,1.0
2016-01-07,37.1,37.37,36.63,36.71,1176942,35.520475495659,35.7789803038485,35.0704856443663,35.1470796616076,1229278.256856,0.0,1.0
2016-01-08,36.59,37.45,36.53,37.27,822678,35.0321886357457,35.8555743210898,34.9747431228147,35.6832377822968,859260.845303999,0.0,1.0
2016-01-11,36.47,36.785,35.91,36.7,876305,34.9172976098837,35.2188865527714,34.3811394891945,35.1375054094525,915272.53074,0.0,1.0
2016-01-12,36.67,36.93,36.1,36.7,680079,35.108782652987,35.3577132090212,34.5630502801426,35.1375054094525,710320.752971999,0.0,1.0
2016-01-13,35.57,36.94,35.37,36.73,668408,34.0556149159189,35.3672874611764,33.8641298728156,35.166228165918,698130.766944,0.0,1.0
2016-01-14,35.86,36.22,35.13,35.67,768001,34.3332682284187,34.6779413060046,33.6343478210917,34.1513574374706,802152.468467999,0.0,1.0
2016-01-15,34.87,35.175,34.32,34.82,963101,33.3854172650574,33.6774319557899,32.8588333965234,33.3375460042816,1005928.175268,0.0,1.0
2016-01-19,34.99,35.36,34.39,35.34,1101805,33.5003082909194,33.8545556206605,32.9258531616095,33.8354071163501,1150800.06474,0.0,1.0
2016-01-20,34.55,34.9,33.38,34.61,1474661,33.0790411960922,33.4141400215229,31.958853693938,33.1364867090232,1540236.225348,0.0,1.0
2016-01-21,35.17,35.41,34.05,34.58,1578507,33.6726448297124,33.9024268814363,32.600328588334,33.1077639525577,1648700.049276,0.0,1.0
2016-01-22,35.9,36.2701,35.37,35.77,1033753,34.3715652370393,34.725908309302,33.8641298728156,34.2470999590222,1079721.928404,0.0,1.0
2016-01-25,35.33,35.94,35.23,35.64,961565,33.825832864195,34.40986224566,33.7300903426433,34.1226346810051,1004323.87242,0.0,1.0
2016-01-26,36.18,36.19,35.36,35.41,566065,34.6396442973839,34.6492185495391,33.8545556206605,33.9024268814363,591236.77842,0.0,1.0
2016-01-27,35.75,36.68,35.71,36.12,977011,34.2279514547119,35.1183569051421,34.1896544460912,34.5821987844529,1020456.725148,0.0,1.0
2016-01-28,35.74,36.18,35.32,36.18,704419,34.2183772025567,34.6396442973839,33.8162586120398,34.6396442973839,735743.104092,0.0,1.0
2016-01-29,36.62,36.64,35.9,35.9,1009665,35.0609113922112,35.0800598965215,34.3715652370393,34.3715652370393,1054562.78322,0.0,1.0
2016-02-01,36.6,36.77,35.77,36.31,1442660,35.0417628879008,35.2045251745386,34.2470999590222,34.7641095754011,1506812.20488,0.0,1.0
2016-02-02,35.32,36.28,35.21,36.28,1442872,33.8162586120398,34.7353868189356,33.710941838333,34.7353868189356,1507033.632096,0.0,1.0
2016-02-03,34.74,36.25,34.23,35.41,2089761,33.2609519870403,34.7066640624701,32.7726651271269,33.9024268814363,2182688.492148,0.0,1.0
2016-02-04,34.43,34.9,34.19,34.75,1068042,32.9641501702302,33.4141400215229,32.7343681185063,33.2705262391955,1115535.691656,0.0,1.0
2016-02-05,33.04,34.73,32.9701,34.38,1244512,31.6333291206624,33.2513777348851,31.5664050980978,32.9162789094544,1299852.959616,0.0,1.0
2016-02-08,32.1,32.72,31.45,32.53,1987426,30.733349418077,31.3269530516971,30.1110230279913,31.145042260749,2075802.859368,0.0,1.0
2016-02-09,32.15,32.47,31.59,31.61,1651436,30.7812206788528,31.087596747818,30.2450625581636,30.2642110624739,1724872.056048,0.0,1.0
2016-02-10,32.49,32.99,32.09,32.35,1769860,31.1067452521284,31.5854578598866,30.7237751659218,30.9727057219561,1848562.13448,0.0,1.0
2016-02-11,32.03,32.31,31.18,32.0,1169481,30.6663296529908,30.9344087133354,29.8525182198019,30.6376068965253,1221485.481108,0.0,1.0
2016-02-12,32.49,33.319,31.8,32.43,1065757,31.1067452521284,31.9004507557915,30.446121853422,31.0492997391974,1113149.082276,0.0,1.0
2016-02-16,32.68,33.06,32.31,32.81,1240082,31.2886560430765,31.6524776249727,30.9344087133354,31.4131213210936,1295225.966376,0.0,1.0
2016-02-17,33.64,33.8,32.81,32.81,952282,32.2077842499722,32.3609722844549,31.4131213210936,31.4131213210936,994628.075976001,0.0,1.0
2016-02-18,33.28,33.78,33.1,33.68,752188,31.8631111723863,32.3418237801445,31.6907746335934,32.2460812585929,785636.295984001,0.0,1.0
2016-02-19,33.85,33.9,33.02,33.16,1385067,32.4088435452307,32.4567148060065,31.6141806163521,31.7482201465244,1446658.159356,0.0,1.0
2016-02-22,34.45,34.8,33.97,34.16,1430861,32.9832986745405,33.3183974999713,32.5237345710927,32.7056453620408,1494488.526948,0.0,1.0
2016-02-23,34.09,34.63,34.03,34.25,837591,32.6386255969546,33.1556352133335,32.5811800840236,32.7918136314373,874836.996588001,0.0,1.0
2016-02-24,34.43,34.545,33.41,33.63,1017650,32.9641501702302,33.0742540700146,31.9875764504035,32.1982099978171,1062902.8602,0.0,1.0
2016-02-25,35.29,35.32,34.31,34.44,1285422,33.7875358555743,33.8162586120398,32.8492591443682,32.9737244223854,1342582.145496,0.0,1.0
2016-02-26,35.52,35.99,34.95,35.69,1296789,34.0077436551431,34.4577335064358,33.4620112822987,34.1705059417809,1354454.613252,0.0,1.0
2016-02-29,35.62,36.17,35.5,35.55,1406168,34.1034861766947,34.6300700452288,33.9885951508328,34.0364664116086,1468697.478624,0.0,1.0
2016-03-01,36.49,36.69,35.49,35.8,1014031,34.936446114194,35.1279311572973,33.9790208986776,34.2758227154877,1059122.930508,0.0,1.0
2016-03-02,37.11,37.11,36.24,36.37,1099515,35.5300497478142,35.5300497478142,34.6970898103149,34.821555088332,1148408.23302,0.0,1.0
2016-03-03,37.77,37.85,36.95,36.95,1069014,36.161950390055,36.2385444072964,35.3768617133316,35.3768617133316,1116550.914552,0.0,1.0
2016-03-04,38.03,38.25,37.6,37.9,1116998,36.4108809460893,36.6215144935029,35.9991881034172,36.2864156680722,1166668.667064,0.0,1.0
2016-03-07,38.01,38.41,37.77,38.08,1078578,36.391732441779,36.7747025279855,36.161950390055,36.4587522068651,1126540.206504,0.0,1.0
2016-03-08,37.38,38.06,37.33,37.85,1098931,35.7885545560036,36.4396037025548,35.7406832952278,36.2385444072964,1147798.263708,0.0,1.0
2016-03-09,37.99,38.03,37.37,37.52,677636,36.3725839374686,36.4108809460893,35.7789803038485,35.9225940861759,707769.117648001,0.0,1.0
2016-03-10,37.63,38.38,37.05,38.03,735607,36.0279108598827,36.74597977152,35.4726042348832,36.4108809460893,768317.972076001,0.0,1.0
2016-03-11,38.16,38.2,37.85,38.02,579659,36.5353462241064,36.5736432327271,36.2385444072964,36.4013066939341,605435.276412001,0.0,1.0
2016-03-14,38.1,38.25,37.59,38.05,419324,36.4779007111755,36.6215144935029,35.9896138512621,36.4300294503996,437970.499631999,0.0,1.0
2016-03-15,38.07,38.27,37.73,37.95,593235,36.44917795471,36.6406629978132,36.1236533814344,36.334286928848,619614.973979999,0.0,1.0
2016-03-16,38.4,38.57,37.8,37.89,679376,36.7651282758304,36.9278905624682,36.1906731465205,36.276841415917,709586.491967999,0.0,1.0
2016-03-17,38.65,38.79,38.2,38.37,1035935,37.0044845797095,37.1385241098818,36.5736432327271,36.7364055193649,1082000.95758,0.0,1.0
2016-03-18,38.59,38.94,38.41,38.78,920966,36.9470390667785,37.2821378922092,36.7747025279855,37.1289498577266,961919.516088,0.0,1.0
2016-03-21,38.35,38.7,38.33,38.55,490142,36.7172570150546,37.0523558404853,36.6981085107442,36.9087420581578,511937.634455999,0.0,1.0
2016-03-22,38.57,38.73,38.03,38.03,659418,36.9278905624682,37.0810785969508,36.4108809460893,36.4108809460893,688740.999623999,0.0,1.0
2016-03-23,37.88,38.47,37.82,38.35,724782,36.2672671637618,36.8321480409165,36.2098216508309,36.7172570150546,757011.605976001,0.0,1.0
2016-03-24,37.92,37.97,37.52,37.76,799260,36.3055641723825,36.3534354331583,35.9225940861759,36.1523761378999,834801.49368,0.0,1.0
2016-03-28,38.3,38.53,37.83,37.93,520269,36.6693857542787,36.8895935538475,36.219395902986,36.3151384245377,543404.321892,0.0,1.0
2016-03-29,38.69,38.83,38.14,38.31,833838,37.0427815883301,37.1768211185024,36.5161977197961,36.6789600064339,870917.108184001,0.0,1.0
2016-03-30,38.63,38.97,38.43,38.94,682496,36.9853360753992,37.3108606486747,36.7938510322959,37.2821378922092,712845.232127999,0.0,1.0
2016-03-31,38.63,38.85,38.38,38.55,902195,36.9853360753992,37.1959696228128,36.74597977152,36.9087420581578,942313.807259999,0.0,1.0
2016-04-01,38.76,38.9,38.1,38.47,922076,37.1098013534163,37.2438408835886,36.4779007111755,36.8321480409165,963078.875568,0.0,1.0
2016-04-04,38.39,39.04,38.37,38.88,629432,36.7555540236752,37.3778804137609,36.7364055193649,37.2246923792783,657421.582176,0.0,1.0
2016-04-05,38.13,38.21,37.76,38.1,819090,36.5066234676409,36.5832174848823,36.1523761378999,36.4779007111755,855513.294120001,0.0,1.0
2016-04-06,38.84,38.88,37.97,38.75,1260366,37.1863953706576,37.2246923792783,36.3534354331583,37.1002271012611,1316411.955288,0.0,1.0
2016-04-07,37.93,38.87,37.81,38.73,1197486,36.3151384245377,37.2151181271231,36.2002473986757,37.0810785969508,1250735.807448,0.0,1.0
2016-04-08,38.48,38.52,37.92,38.14,928139,36.8417222930717,36.8800193016924,36.3055641723825,36.5161977197961,969411.485052,0.0,1.0
2016-04-11,38.14,38.7425,38.04,38.56,759224,36.5161977197961,37.0930464121448,36.4204551982445,36.918316310313,792985.172832,0.0,1.0
2016-04-12,38.44,38.58,37.95,38.28,852877,36.803425284451,36.9374648146233,36.334286928848,36.6502372499684,890802.734436001,0.0,1.0
2016-04-13,39.17,39.23,38.44,38.64,820010,37.502345691778,37.559791204709,36.803425284451,36.9949103275543,856474.204680001,0.0,1.0
2016-04-14,38.77,39.31,38.74,39.29,750987,37.1193756055715,37.6363852219503,37.090652849106,37.61723671764,784381.889915999,0.0,1.0
2016-04-15,39.06,39.12,38.51,38.83,787238,37.3970289180712,37.4544744310022,36.8704450495372,37.1768211185024,822244.899384,0.0,1.0
2016-04-18,19.03,27.43,18.77,27.43,3781504,18.2198018512774,26.2621736616153,17.9708712952431,26.2621736616153,3949659.919872,0.0,1.0
2016-04-19,19.03,19.21,18.51,19.08,3124734,18.2198018512774,18.3921383900704,17.7219407392089,18.2676731120532,3263684.671512,0.0,1.0
2016-04-20,18.71,19.27,18.21,18.81,2013649,17.9134257823121,18.4495839030013,17.4347131745539,18.0091683038638,2103191.94373201,0.0,1.0
2016-04-21,18.58,18.76,18.31,18.45,666279,17.788960504295,17.961297043088,17.5304556961056,17.6644952262779,695907.094572,0.0,1.0
2016-04-22,18.72,18.85,18.54,18.57,572114,17.9230000344673,18.0474653124844,17.7506634956744,17.7793862521398,597554.765352,0.0,1.0
2016-04-25,18.49,18.6385,18.16,18.51,599419,17.7027922348985,17.8449698794027,17.3868419137781,17.7219407392089,626073.964092001,0.0,1.0
2016-04-26,18.58,18.8,18.41,18.49,925999,17.788960504295,17.9995940517086,17.6261982176572,17.7027922348985,967176.323532,0.0,1.0
2016-04-27,18.41,18.71,18.23,18.41,655667,17.6261982176572,17.9134257823121,17.4538616788643,17.6261982176572,684823.200156001,0.0,1.0
2016-04-28,18.51,18.7899,18.22,18.29,325054,17.7219407392089,17.9899240570319,17.4442874267091,17.5113071917953,339508.501271999,0.0,1.0
2016-04-29,18.3,18.44,18.22,18.43,402678,17.5208814439504,17.6549209741227,17.4442874267091,17.6453467219675,420584.285304,0.0,1.0
2016-05-02,18.75,18.83,18.19,18.29,471220,17.9517227909328,18.0283168081741,17.4155646702436,17.5113071917953,492174.21096,0.0,1.0
2016-05-03,18.78,18.9,18.48,18.59,277426,17.9804455473983,18.0953365732603,17.6932179827434,17.7985347564502,289762.579368,0.0,1.0
2016-05-04,19.04,19.2,18.44,18.72,459545,18.2293761034326,18.3825641379152,17.6549209741227,17.9230000344673,479980.047059999,0.0,1.0
2016-05-05,19.33,19.56,19.0,19.05,557031,18.5070294159323,18.7272372155011,18.1910790948119,18.2389503555877,581801.054508001,0.0,1.0
2016-05-06,19.42,19.77,19.1838,19.59,536967,18.5931976853288,18.9282965107595,18.3670538494238,18.7559599719666,560844.848556,0.0,1.0
2016-05-09,19.0,19.64,18.86,19.22,281905,18.1910790948119,18.8038312327424,18.0570395646396,18.4017126422255,294440.75154,0.0,1.0
2016-05-10,19.24,19.3568,18.9,19.0,324382,18.4208611465358,18.5326884117082,18.0953365732603,18.1910790948119,338806.618776001,0.0,1.0
2016-05-11,19.07,19.28,19.0,19.28,469218,18.2580988598981,18.4591581551565,18.1910790948119,18.4591581551565,490083.186023999,0.0,1.0
2016-05-12,18.81,19.24,18.73,19.08,427181,18.0091683038638,18.4208611465358,17.9325742866225,18.2676731120532,446176.884708,0.0,1.0
2016-05-13,18.64,18.895,18.49,18.69,343682,17.846406017226,18.0905494471827,17.7027922348985,17.8942772780018,358964.851176,0.0,1.0
2016-05-16,18.76,18.79,18.32,18.69,388310,17.961297043088,17.9900197995535,17.5400299482607,17.8942772780018,405577.369079999,0.0,1.0
2016-05-17,18.77,19.09,18.6,18.79,413158,17.9708712952431,18.2772473642084,17.8081090086053,17.9900197995535,431530.309944001,0.0,1.0
2016-05-18,18.6,19.12,18.34,18.87,708598,17.8081090086053,18.3059701206739,17.5591784525711,18.0666138167948,740107.935864002,0.0,1.0
2016-05-19,18.68,18.77,18.36,18.54,447650,17.8847030258467,17.9708712952431,17.5783269568814,17.7506634956744,467556.100199999,0.0,1.0
2016-05-20,19.08,19.17,18.69,18.82,370806,18.2676731120532,18.3538413814497,17.8942772780018,18.0187425560189,387295.001208,0.0,1.0
2016-05-23,18.99,19.24,18.97,19.06,421653,18.1815048426567,18.4208611465358,18.1623563383464,18.2485246077429,440403.065604001,0.0,1.0
2016-05-24,19.39,19.43,19.03,19.09,309552,18.5644749288633,18.602771937484,18.2198018512774,18.2772473642084,323317.158336,0.0,1.0
2016-05-25,19.51,19.61,19.33,19.49,418991,18.6793659547253,18.7751084762769,18.5070294159323,18.6602174504149,437622.691788,0.0,1.0
2016-05-26,19.61,19.71,19.46,19.58,507292,18.7751084762769,18.8708509978286,18.6314946939495,18.7463857198114,529850.260656001,0.0,1.0
2016-05-27,19.83,19.935,19.55,19.65,443956,18.9857420236905,19.0862716713198,18.7176629633459,18.8134054848976,463697.835408001,0.0,1.0
2016-05-31,19.48,19.84,19.47,19.84,635877,18.6506431982598,18.9953162758457,18.6410689461046,18.9953162758457,664153.178435999,0.0,1.0
2016-06-01,19.69,19.69,19.26,19.49,518483,18.8517024935182,18.8517024935182,18.4400096508462,18.6602174504149,541538.902044001,0.0,1.0
2016-06-02,20.12,20.15,19.6,19.6,289563,19.2633953361903,19.2921180926558,18.7655342241218,18.7655342241218,302439.287484,0.0,1.0
2016-06-03,20.03,20.1,19.86,20.1,300642,19.1772270667938,19.24424683188,19.014464780156,19.24424683188,314010.948456,0.0,1.0
2016-06-06,20.06,20.18,20.01,20.13,165611,19.2059498232593,19.3208408491213,19.1580785624835,19.2729695883455,172975.389948,0.0,1.0
2016-06-07,20.115,20.18,19.97,20.12,278325,19.2586082101127,19.3208408491213,19.1197815538628,19.2633953361903,290701.5561,0.0,1.0
2016-06-08,19.78,20.01,19.75,19.75,490835,18.9378707629147,19.1580785624835,18.9091480064492,18.9091480064492,512661.45078,0.0,1.0
2016-06-09,19.53,19.91,19.31,19.78,412332,18.6985144590356,19.0623360409318,18.487880911622,18.9378707629147,430667.579376,0.0,1.0
2016-06-10,18.79,19.59,18.67,19.43,385534,17.9900197995535,18.7559599719666,17.8751287736915,18.602771937484,402677.925911999,0.0,1.0
2016-06-13,18.44,18.79,18.39,18.68,584756,17.6549209741227,17.9900197995535,17.6070497133469,17.8847030258467,610758.929808,0.0,1.0
2016-06-14,18.56,18.67,18.37,18.47,420736,17.7698119999847,17.8751287736915,17.5879012090366,17.6836437305882,439445.288448,0.0,1.0
2016-06-15,18.63,18.8501,18.52,18.58,346841,17.8368317650708,18.047561055006,17.731514991364,17.788960504295,362264.325588001,0.0,1.0
2016-06-16,18.68,18.72,18.24,18.53,317643,17.8847030258467,17.9230000344673,17.4634359310194,17.7410892435192,331767.948923999,0.0,1.0
2016-06-17,18.38,18.725,18.37,18.58,1388817,17.5974754611917,17.9277871605449,17.5879012090366,17.788960504295,1450574.914356,0.0,1.0
2016-06-20,18.94,19.05,18.57,18.57,264149,18.1336335818809,18.2389503555877,17.7793862521398,17.7793862521398,275895.177732,0.0,1.0
2016-06-21,18.61,19.0,18.39,19.0,258194,17.8176832607605,18.1910790948119,17.6070497133469,18.1910790948119,269675.370792,0.0,1.0
2016-06-22,18.55,18.711,18.47,18.66,283248,17.7602377478295,17.9143832075277,17.6836437305882,17.8655545215363,295843.472064,0.0,1.0
2016-06-23,18.57,18.84,18.51,18.65,450921,17.7793862521398,18.0378910603293,17.7219407392089,17.8559802693812,470972.555028001,0.0,1.0
2016-06-24,18.3,18.585,17.75,17.83,3024034,17.5208814439504,17.7937476303726,16.9942975754164,17.0708915926577,3158506.743912,0.0,1.0
2016-06-27,17.85,18.17,17.72,18.17,908598,17.090040096968,17.3964161659333,16.9655748189509,17.3964161659333,949001.535864002,0.0,1.0
2016-06-28,18.2,18.23,17.82,17.92,582652,17.4251389223988,17.4538616788643,17.0613173405025,17.1570598620542,608561.369135999,0.0,1.0
2016-06-29,18.76,18.9,18.39,18.41,348563,17.961297043088,18.0953365732603,17.6070497133469,17.6261982176572,364062.899483999,0.0,1.0
2016-06-30,19.14,19.19,18.77,18.81,291611,18.3251186249842,18.37298988576,17.9708712952431,18.0091683038638,304578.357948,0.0,1.0
2016-07-01,19.29,19.39,18.91,19.18,208648,18.4687324073117,18.5644749288633,18.1049108254154,18.3634156336049,217926.159264,0.0,1.0
2016-07-05,19.04,19.25,18.94,19.25,199765,18.2293761034326,18.430435398691,18.1336335818809,18.430435398691,208648.15002,0.0,1.0
2016-07-06,19.0,19.09,18.84,18.96,156720,18.1910790948119,18.2772473642084,18.0378910603293,18.1527820861912,163689.02496,0.0,1.0
2016-07-07,19.19,19.27,18.99,19.1,100951,18.37298988576,18.4495839030013,18.1815048426567,18.2868216163635,105440.089068,0.0,1.0
2016-07-08,19.52,19.6,19.3,19.31,198327,18.6889402068804,18.7655342241218,18.4783066594668,18.487880911622,207146.205036,0.0,1.0
2016-07-11,19.65,19.725,19.39,19.62,152211,18.8134054848976,18.8852123760613,18.5644749288633,18.7846827284321,158979.518748,0.0,1.0
2016-07-12,19.89,20.13,19.76,19.87,305218,19.0431875366215,19.2729695883455,18.9187222586044,19.0240390323112,318790.434024,0.0,1.0
2016-07-13,19.75,20.089,19.695,19.95,267126,18.9091480064492,19.2337151545093,18.8564896195958,19.1006330495525,279004.558968,0.0,1.0
2016-07-14,19.94,20.24,19.77,19.95,126645,19.0910587973973,19.3782863620523,18.9282965107595,19.1006330495525,132276.64986,0.0,1.0
2016-07-15,20.08,20.345,19.86,20.06,218349,19.2250983275696,19.4788160096815,19.014464780156,19.2059498232593,228058.543332,0.0,1.0
2016-07-18,20.61,20.65,20.068,20.11,158846,19.7325336917933,19.770830700414,19.2136092249834,19.2538210840351,165909.563928,0.0,1.0
2016-07-19,20.8,20.81,20.46,20.52,234534,19.9144444827415,19.9240187348966,19.5889199094659,19.6463654223969,244963.257911999,0.0,1.0
2016-07-20,20.79,21.14,20.68,20.9,217427,19.9048702305863,20.239969056017,19.7995534568795,20.0101870042931,227095.543836,0.0,1.0
2016-07-21,20.78,20.94,20.65,20.86,162726,19.8952959784311,20.0484840129138,19.770830700414,19.9718899956724,169962.099768,0.0,1.0
2016-07-22,21.23,21.24,20.84,20.86,338612,20.3261373254135,20.3357115775687,19.9527414913621,19.9718899956724,353669.398416,0.0,1.0
2016-07-25,21.22,21.6,21.16,21.22,298214,20.3165630732583,20.6803846551546,20.2591175603274,20.3165630732583,311474.980152001,0.0,1.0
2016-07-26,21.76,21.77,21.2,21.28,352285,20.8335726896372,20.8431469417924,20.297414568948,20.3740085861893,367950.40938,0.0,1.0
2016-07-27,21.62,21.9,21.44,21.81,541882,20.6995331594649,20.9676122198095,20.527196620672,20.881443950413,565978.408776,0.0,1.0
2016-07-28,21.51,21.69,21.3801,21.62,347499,20.5942163857581,20.7665529245511,20.4698468502625,20.6995331594649,362951.585532,0.0,1.0
2016-07-29,22.7,23.27,21.63,21.63,591734,21.7335523922226,22.279284765067,20.7091074116201,20.7091074116201,618047.227512001,0.0,1.0
2016-08-01,22.43,22.99,22.37,22.75,429751,21.4750475840332,22.0112057047224,21.4176020711022,21.7814236529985,448861.167468,0.0,1.0
2016-08-02,21.84,22.43,21.81,22.38,479080,20.9101667068785,21.4750475840332,20.881443950413,21.4271763232574,500383.729440001,0.0,1.0
2016-08-03,21.96,22.13,21.76,21.8,275104,21.0250577327405,21.1878200193783,20.8335726896372,20.8718696982579,287337.324672,0.0,1.0
2016-08-04,21.91,22.05,21.7599,21.98,221455,20.9771864719647,21.111226002137,20.8334769471157,21.0442062370508,231302.66094,0.0,1.0
2016-08-05,21.91,22.49,21.9,22.35,394404,20.9771864719647,21.5324930969642,20.9676122198095,21.3984535667919,411942.357072,0.0,1.0
2016-08-08,21.84,21.99,21.76,21.99,140994,20.9101667068785,21.053780489206,20.8335726896372,21.053780489206,147263.721192,0.0,1.0
2016-08-09,21.91,22.03,21.8,21.91,204160,20.9771864719647,21.0920774978266,20.8718696982579,20.9771864719647,213238.58688,0.0,1.0
2016-08-10,21.91,22.31,21.74,21.85,210905,20.9771864719647,21.3601565581712,20.8144241853269,20.9197409590337,220283.52354,0.0,1.0
2016-08-11,22.17,22.25,21.97,22.01,167414,21.2261170279989,21.3027110452403,21.0346319848957,21.0729289935163,174858.565752,0.0,1.0
2016-08-12,21.88,22.31,21.84,22.24,130883,20.9484637154992,21.3601565581712,20.9101667068785,21.2931367930851,136703.105244,0.0,1.0
2016-08-15,22.05,22.39,21.91,22.0,213802,21.111226002137,21.4367505754126,20.9771864719647,21.0633547413612,223309.347336,0.0,1.0
2016-08-16,21.86,22.05,21.77,21.89,267730,20.9293152111889,21.111226002137,20.8431469417924,20.9580379676543,279635.417639999,0.0,1.0
2016-08-17,21.91,21.99,21.68,21.93,298621,20.9771864719647,21.053780489206,20.7569786723959,20.996334976275,311900.078628,0.0,1.0
2016-08-18,22.04,22.243,21.86,21.88,302158,21.1016517499818,21.2960090687316,20.9293152111889,20.9484637154992,315594.361944,0.0,1.0
2016-08-19,22.01,22.07,21.86,22.0,140390,21.0729289935163,21.1303745064473,20.9293152111889,21.0633547413612,146632.86252,0.0,1.0
2016-08-22,21.73,22.06,21.687,21.9,143443,20.8048499331717,21.1208002542921,20.7636806489045,20.9676122198095,149821.623324,0.0,1.0
2016-08-23,21.81,21.98,21.77,21.85,132458,20.881443950413,21.0442062370508,20.8431469417924,20.9197409590337,138348.142344,0.0,1.0
2016-08-24,21.51,21.88,21.44,21.74,163814,20.5942163857581,20.9484637154992,20.527196620672,20.8144241853269,171098.480952,0.0,1.0
2016-08-25,21.26,21.63,21.2,21.51,114052,20.354860081879,20.7091074116201,20.297414568948,20.5942163857581,119123.664336,0.0,1.0
2016-08-26,21.15,21.43,20.94,21.33,236155,20.2495433081722,20.5176223685168,20.0484840129138,20.4218798469652,246656.34054,0.0,1.0
2016-08-29,21.35,21.45,21.12,21.2,121398,20.4410283512755,20.5367708728271,20.2208205517067,20.297414568948,126796.326264,0.0,1.0
2016-08-30,21.51,21.56,21.2,21.29,132150,20.5942163857581,20.6420876465339,20.297414568948,20.3835828383445,138026.4462,0.0,1.0
2016-08-31,21.4,21.6,21.32,21.4,198804,20.4888996120513,20.6803846551546,20.41230559481,20.4888996120513,207644.416272,0.0,1.0
2016-09-01,21.34,21.58,21.1,21.36,538682,20.4314540991203,20.6612361508443,20.2016720473964,20.4506026034306,562636.111176,0.0,1.0
2016-09-02,21.88,21.88,21.104,21.48,142239,20.9484637154992,20.9484637154992,20.2055017482584,20.5654936292926,148564.083852,0.0,1.0
2016-09-06,21.78,21.9,21.55,21.88,112450,20.8527211939475,20.9676122198095,20.6325133943788,20.9484637154992,117450.4266,0.0,1.0
2016-09-07,21.77,22.25,21.1,21.1,578596,20.8431469417924,21.3027110452403,20.2016720473964,20.2016720473964,604325.006927999,0.0,1.0
2016-09-08,22.01,22.09,20.9,20.9,1640000,21.0729289935163,21.1495230107576,20.0101870042931,20.0101870042931,1712927.52,0.0,1.0
2016-09-09,22.74,22.975,21.6804,22.0,1284374,21.7718494008433,21.9968443264897,20.7573616424821,21.0633547413612,1341487.543032,0.0,1.0
2016-09-12,24.03,24.1,22.68,22.8,651201,23.0069279288595,23.0739476939456,21.7144038879123,21.8292949137743,680158.606067999,0.0,1.0
2016-09-13,27.83,28.3501,24.11,24.61,3913978,26.6451437478219,27.1431006024119,23.0835219461008,23.562234553859,4088024.77370399,0.0,1.0
2016-09-14,27.52,28.065,27.36,27.86,1779349,26.3483419310118,26.8701386734682,26.1951538965291,26.6738665042873,1858473.091332,0.0,1.0
2016-09-15,27.54,27.8,27.05,27.71,835338,26.3674904353221,26.6164209913564,25.8983520797191,26.5302527219599,872483.810184,0.0,1.0
2016-09-16,27.71,27.82,27.23,27.54,1092809,26.5302527219599,26.6355694956667,26.070688618512,26.3674904353221,1141404.030612,0.0,1.0
2016-09-19,28.51,28.57,27.632,27.74,496054,27.296192894373,27.353638407304,26.4555735551496,26.5589754784254,518112.529272,0.0,1.0
2016-09-20,29.33,29.4,28.52,28.63,705837,28.0812815710965,28.1483013361826,27.3057671465282,27.411083920235,737224.159715999,0.0,1.0
2016-09-21,29.67,30.04,29.32,29.32,927003,28.4068061443721,28.7610534741131,28.0717073189413,28.0717073189413,968224.969403999,0.0,1.0
2016-09-22,30.02,30.11,29.58,29.92,587273,28.7419049698028,28.8280732391993,28.3206378749756,28.6461624482512,613387.855764,0.0,1.0
2016-09-23,29.15,30.01,29.14,29.81,243428,27.9089450323035,28.7323307176476,27.8993707801484,28.5408456745444,254252.756304,0.0,1.0
2016-09-26,28.19,29.05,28.12,28.41,447616,26.9898168254078,27.8132025107519,26.9227970603216,27.2004503728214,467520.588288,0.0,1.0
2016-09-27,28.5,28.51,27.9461,28.29,300007,27.2866186422179,27.296192894373,26.7563008153433,27.0855593469594,313347.711275999,0.0,1.0
2016-09-28,29.05,29.06,28.5177,28.62,377419,27.8132025107519,27.8227767629071,27.3035650685325,27.4015096680798,394202.068092,0.0,1.0
2016-09-29,28.72,29.2,28.5,28.82,224664,27.4972521896315,27.9568162930793,27.2866186422179,27.5929947111831,234654.358752,0.0,1.0
2016-09-30,28.65,28.95,28.62,28.93,262804,27.4302324245453,27.7174599892002,27.4015096680798,27.6983114848899,274490.368272,0.0,1.0
2016-10-03,29.06,29.15,28.666,29.03,479190,27.8227767629071,27.9089450323035,27.4455512279936,27.7940540064416,500498.620919999,0.0,1.0
2016-10-04,28.99,29.25,28.7,28.95,555610,27.7557569978209,28.0046875538552,27.4781036853211,27.7174599892002,580316.86548,0.0,1.0
2016-10-05,28.87,29.25,28.82,29.16,261296,27.6408659719589,28.0046875538552,27.5929947111831,27.9185192844587,272915.310528,0.0,1.0
2016-10-06,28.5,28.97,28.31,28.97,632051,27.2866186422179,27.7366084935106,27.1047078512697,27.7366084935106,660157.043867999,0.0,1.0
2016-10-07,29.1,29.3,28.525,28.64,661222,27.8610737715277,28.052558814631,27.3105542726058,27.4206581723902,690625.219896,0.0,1.0
2016-10-10,29.34,29.55,29.06,29.06,801293,28.0908558232516,28.2919151185101,27.8227767629071,27.8227767629071,836924.897124001,0.0,1.0
2016-10-11,29.49,29.53,28.695,29.36,644994,28.2344696055791,28.2727666141998,27.4733165592436,28.110004327562,673675.593192,0.0,1.0
2016-10-12,28.95,29.71,28.94,29.49,482949,27.7174599892002,28.4451031529927,27.7078857370451,28.2344696055791,504424.776132001,0.0,1.0
2016-10-13,27.54,28.85,27.5,28.85,915399,26.3674904353221,27.6217174676486,26.3291934267014,27.6217174676486,956104.962732,0.0,1.0
2016-10-14,27.96,28.37,27.28,27.69,784188,26.769609025839,27.1621533642007,26.1185598792878,26.5111042176496,819059.271984,0.0,1.0
2016-10-17,28.12,28.3,27.74,27.97,332167,26.9227970603216,27.0951335991146,26.5589754784254,26.7791832779942,346937.802156,0.0,1.0
2016-10-18,28.06,28.49,27.92,28.32,230733,26.8653515473906,27.2770443900627,26.7313120172183,27.1142821034249,240993.235044,0.0,1.0
2016-10-19,28.05,28.205,27.88,28.17,318575,26.8557772952355,27.0041782036405,26.6930150085977,26.9706683210974,332741.3931,0.0,1.0
2016-10-20,28.26,28.29,27.77,28.07,293248,27.0568365904939,27.0855593469594,26.5876982348909,26.8749257995458,306288.152064,0.0,1.0
2016-10-21,28.48,28.75,27.905,28.02,281845,27.2674701379075,27.525974946097,26.7169506389856,26.82705453877,294378.08346,0.0,1.0
2016-10-24,28.57,28.93,28.4,28.65,509034,27.353638407304,27.6983114848899,27.1908761206662,27.4302324245453,531669.723912,0.0,1.0
2016-10-25,28.45,28.81,27.7878,28.81,619072,27.238747381442,27.5834204590279,26.6047404037271,27.5834204590279,646600.893696001,0.0,1.0
2016-10-26,28.11,28.41,27.938,28.31,538394,26.9132228081665,27.2004503728214,26.7485456710976,27.1047078512697,562335.304391999,0.0,1.0
2016-10-27,27.25,28.1,26.95,28.1,679110,26.0898371228223,26.9036485560113,25.8026095581674,26.9036485560113,709308.663480001,0.0,1.0
2016-10-28,27.25,27.78,27.17,27.25,321431,26.0898371228223,26.597272487046,26.013243105581,26.0898371228223,335724.393708,0.0,1.0
2016-10-31,27.83,27.93,27.15,27.2,351825,26.6451437478219,26.7408862693735,25.9940946012707,26.0419658620465,367469.954099999,0.0,1.0
2016-11-01,27.22,27.86,26.95,27.78,459416,26.0611143663568,26.6738665042873,25.8026095581674,26.597272487046,479845.310688001,0.0,1.0
2016-11-02,27.24,27.52,26.95,27.27,251421,26.0802628706672,26.3483419310118,25.8026095581674,26.1089856271327,262601.189028,0.0,1.0
2016-11-03,27.03,27.74,26.95,27.18,139132,25.8792035754087,26.5589754784254,25.8026095581674,26.0228173577362,145318.921776,0.0,1.0
2016-11-04,27.23,27.8,27.01,27.17,287065,26.070688618512,26.6164209913564,25.8600550710984,26.013243105581,299830.20642,0.0,1.0
2016-11-07,27.8,27.83,27.385,27.56,510906,26.6164209913564,26.6451437478219,26.2190895269171,26.3866389396324,533624.968007999,0.0,1.0
2016-11-08,28.13,29.06,27.81,29.06,281905,26.9323713124768,27.8227767629071,26.6259952435115,27.8227767629071,294440.75154,0.0,1.0
2016-11-09,28.56,28.69,27.18,28.13,268105,27.3440641551488,27.468529433166,26.0228173577362,26.9323713124768,280027.09314,0.0,1.0
2016-11-10,28.28,29.14,28.17,28.8,428245,27.0759850948042,27.8993707801484,26.9706683210974,27.5738462068728,447288.198660001,0.0,1.0
2016-11-11,29.48,29.55,28.37,28.46,647545,28.2248953534239,28.2919151185101,27.1621533642007,27.2483216335972,676340.031060001,0.0,1.0
2016-11-14,30.24,30.66,29.22,29.65,388122,28.9525385172164,29.3546571077333,27.9759647973897,28.3876576400617,405381.009096,0.0,1.0
2016-11-15,31.1,31.25,30.14,30.14,979963,29.7759242025605,29.919537984888,28.8567959956648,28.8567959956648,1023539.994684,0.0,1.0
2016-11-16,31.73,32.27,31.13,31.13,752897,30.3791020883359,30.8961117047147,29.804646959026,29.804646959026,786376.823796,0.0,1.0
2016-11-17,32.76,32.78,31.72,31.72,396224,31.3652500603178,31.3843985646281,30.3695278361807,30.3695278361807,413843.288832,0.0,1.0
2016-11-18,33.01,33.28,32.78,32.91,462426,31.6046063641969,31.8631111723863,31.3843985646281,31.5088638426452,482989.159368,0.0,1.0
2016-11-21,31.82,33.01,31.72,32.94,513746,30.4652703577324,31.6046063641969,30.3695278361807,31.5375865991107,536591.257127999,0.0,1.0
2016-11-22,31.39,32.626,31.09,32.43,677868,30.0535775150603,31.2369550814386,29.7663499504054,31.0492997391974,708011.434224,0.0,1.0
2016-11-23,31.72,32.04,31.27,32.01,287953,30.3695278361807,30.675903905146,29.9386864891983,30.6471811486805,300757.694004,0.0,1.0
2016-11-25,31.89,32.4,31.56,31.8,130641,30.5322901228185,31.0205769827319,30.2163398016981,30.446121853422,136450.343988,0.0,1.0
2016-11-28,31.45,32.3675,31.38,31.7,151217,30.1110230279913,30.9894606632276,30.0440032629051,30.3503793318704,157941.317556,0.0,1.0
2016-11-29,31.6,31.99,31.31,31.37,386911,30.2546368103188,30.6280326443701,29.976983497819,30.03442901075,404116.158347999,0.0,1.0
2016-11-30,31.29,32.29,31.24,31.73,372576,29.9578349935087,30.9152602090251,29.9099637327328,30.3791020883359,389143.709567999,0.0,1.0
2016-12-01,30.4,31.42,30.12,31.42,295237,29.105726551699,30.0823002715258,28.8376474913545,30.0823002715258,308365.598916001,0.0,1.0
2016-12-02,30.67,30.87,30.17,30.5,255573,29.3642313598885,29.5557164029918,28.8855187521303,29.2014690732507,266937.820164,0.0,1.0
2016-12-05,31.21,31.72,30.92,31.02,346210,29.8812409762673,30.3695278361807,29.6035876637676,29.6993301853192,361605.266280001,0.0,1.0
2016-12-06,31.25,31.36,30.51,31.1,163849,29.919537984888,30.0248547585948,29.2110433254059,29.7759242025605,171135.037332,0.0,1.0
2016-12-07,31.2,31.38,30.66,31.04,338519,29.8716667241122,30.0440032629051,29.3546571077333,29.7184786896296,353572.262892,0.0,1.0
2016-12-08,31.02,31.49,30.72,31.21,446008,29.6993301853192,30.1493200366119,29.4121026206643,29.8812409762673,465841.083744,0.0,1.0
2016-12-09,31.29,31.54,30.72,31.21,306255,29.9578349935087,30.1971912973878,29.4121026206643,29.8812409762673,319873.54734,0.0,1.0
2016-12-12,30.74,31.17,30.475,31.08,379573,29.4312511249746,29.8429439676467,29.1775334428628,29.7567756982502,396451.852164,0.0,1.0
2016-12-13,30.95,31.51,30.69,30.79,292945,29.6323104202331,30.1684685409223,29.3833798641988,29.4791223857505,305971.67826,0.0,1.0
2016-12-14,30.71,31.37,30.32,30.93,283789,29.4025283685091,30.03442901075,29.0291325344577,29.6131619159227,296408.529252,0.0,1.0
2016-12-15,30.74,31.68,30.16,30.65,458843,29.4312511249746,30.3312308275601,28.8759444999751,29.3450828555782,479246.830524,0.0,1.0
2016-12-16,31.15,31.405,30.46,30.65,547802,29.8237954633364,30.067938893293,29.16317206463,29.3450828555782,572161.659335999,0.0,1.0
2016-12-19,31.29,32.25,30.84,31.1,275062,29.9578349935087,30.8769632004044,29.5269936465263,29.7759242025605,287293.457016,0.0,1.0
2016-12-20,31.65,31.91,31.02,31.14,220651,30.3025080710946,30.5514386271288,29.6993301853192,29.8142212111812,230462.908668,0.0,1.0
2016-12-21,31.21,31.79,31.1,31.57,241558,29.8812409762673,30.4365476012669,29.7759242025605,30.2259140538533,252299.601144,0.0,1.0
2016-12-22,31.2,31.84,30.91,31.84,353809,29.8716667241122,30.4844188620427,29.5940134116124,30.4844188620427,369542.178612,0.0,1.0
2016-12-23,31.5,31.63,30.78,31.09,221921,30.1588942887671,30.2833595667842,29.4695481335953,29.7663499504054,231789.383028,0.0,1.0
2016-12-27,31.68,31.92,31.45,31.53,296606,30.3312308275601,30.561012879284,30.1110230279913,30.1876170452326,309795.475608,0.0,1.0
2016-12-28,31.74,32.43,31.458,31.71,179190,30.388676340491,31.0492997391974,30.1186824297154,30.3599535840256,187158.22092,0.0,1.0
2016-12-29,31.96,32.14,31.6,31.72,143078,30.5993098879047,30.7716464266976,30.2546368103188,30.3695278361807,149440.392504,0.0,1.0
2016-12-30,31.35,31.99,30.99,31.99,186273,30.0152805064396,30.6280326443701,29.6706074288537,30.6280326443701,194556.187764,0.0,1.0
2017-01-03,31.66,32.57,31.36,31.52,296564,30.3120823232497,31.1833392693697,30.0248547585948,30.1780427930774,309751.607952,0.0,1.0
2017-01-04,31.8,31.96,31.14,31.82,196071,30.446121853422,30.5993098879047,29.8142212111812,30.4652703577324,204789.885228,0.0,1.0
2017-01-05,32.21,32.33,31.56,31.72,188880,30.8386661917838,30.9535572176457,30.2163398016981,30.3695278361807,197279.11584,0.0,1.0
2017-01-06,31.7,32.59,31.67,32.36,139663,30.3503793318704,31.20248777368,30.3216565754049,30.9822799741112,145873.534284,0.0,1.0
2017-01-09,30.61,31.44,30.21,30.75,376791,29.3067858469575,30.1014487758361,28.9238157607509,29.4408253771298,393546.142188,0.0,1.0
2017-01-10,30.83,31.1,30.3651,30.5,182863,29.5174193943711,29.7759242025605,29.0723124116775,29.2014690732507,190994.551884,0.0,1.0
2017-01-11,31.11,31.17,30.43,30.91,180091,29.7854984547157,29.8429439676467,29.1344493081645,29.5940134116124,188099.286588,0.0,1.0
2017-01-12,30.09,31.05,29.83,31.04,213287,28.808924734889,29.7280529417847,28.5599941788547,29.7184786896296,222771.446316,0.0,1.0
2017-01-13,30.24,30.62,29.98,30.24,144110,28.9525385172164,29.3163600991127,28.7036079611822,28.9525385172164,150518.28348,0.0,1.0
2017-01-17,28.71,30.22,28.24,29.34,538500,27.4876779374763,28.9333900129061,27.0376880861836,28.0908558232516,562446.018,0.0,1.0
2017-01-18,29.18,29.25,28.5,28.88,304806,27.937667788769,28.0046875538552,27.2866186422179,27.6504402241141,318360.113208,0.0,1.0
2017-01-19,28.31,28.81,27.63,28.75,1399720,27.1047078512697,27.5834204590279,26.4536587047186,27.525974946097,1461962.74896,0.0,1.0
2017-01-20,29.12,29.17,28.2,28.24,1236227,27.880222275838,27.9280935366139,26.9993910775629,27.0376880861836,1291199.542236,0.0,1.0
2017-01-23,29.66,29.77,28.82,28.82,480746,28.3972318922169,28.5025486659237,27.5929947111831,27.5929947111831,502123.813128,0.0,1.0
2017-01-24,30.1,30.295,29.09,29.92,360913,28.8184989870441,29.0051969040698,27.8514995193725,28.6461624482512,376962.079284,0.0,1.0
2017-01-25,30.74,31.95,29.03,31.95,206712,29.4312511249746,30.5897356357495,27.7940540064416,30.5897356357495,215904.069216,0.0,1.0
2017-01-26,31.19,31.75,29.87,29.87,251313,29.862092471957,30.3982505926462,28.5982911874753,28.5982911874753,262488.386484,0.0,1.0
2017-01-27,30.93,31.39,30.72,31.39,277338,29.6131619159227,30.0535775150603,29.4121026206643,30.0535775150603,289670.666184,0.0,1.0
2017-01-30,29.71,30.85,29.15,30.85,272341,28.4451031529927,29.5365678986814,27.9089450323035,29.5365678986814,284451.459588,0.0,1.0
2017-01-31,28.98,29.69,28.66,29.59,264857,27.7461827456657,28.4259546486824,27.4398066767005,28.3302121271307,276634.661076,0.0,1.0
2017-02-01,29.48,29.78,29.06,29.06,426071,28.2248953534239,28.5121229180789,27.8227767629071,27.8227767629071,445017.525228001,0.0,1.0
2017-02-02,29.71,29.94,29.24,29.46,194229,28.4451031529927,28.6653109525615,27.9951133017,28.2057468491136,202865.975172,0.0,1.0
2017-02-03,30.45,30.6975,29.71,29.83,401369,29.1535978124749,29.3905605533152,28.4451031529927,28.5599941788547,419217.076692,0.0,1.0
2017-02-06,30.11,30.65,29.64,30.28,188921,28.8280732391993,29.3450828555782,28.3780833879066,28.9908355258371,197321.939028,0.0,1.0
2017-02-07,30.02,30.25,28.26,28.26,490964,28.7419049698028,28.9621127693716,27.0568365904939,27.0568365904939,512796.187152,0.0,1.0
2017-02-08,30.05,30.21,29.307,29.75,416719,28.7706277262683,28.9238157607509,28.0592607911396,28.4834001616134,435249.660492,0.0,1.0
2017-02-09,30.81,30.92,29.75,29.88,400972,29.4982708900608,29.6035876637676,28.4834001616134,28.6078654396305,418802.422896,0.0,1.0
2017-02-10,31.76,31.89,30.795,30.95,264860,30.4078248448014,30.5322901228185,29.483909511828,29.6323104202331,276637.79448,0.0,1.0
2017-02-13,31.15,32.27,30.99,31.9,257227,29.8237954633364,30.8961117047147,29.6706074288537,30.5418643749737,268665.370236,0.0,1.0
2017-02-14,30.98,31.3989,30.32,31.01,472657,29.6610331766986,30.0620985994784,29.0291325344577,29.6897559331641,493675.111475999,0.0,1.0
2017-02-15,31.04,31.26,30.335,30.8,147195,29.7184786896296,29.9291122370432,29.0434939126905,29.4886966379056,153740.46726,0.0,1.0
2017-02-16,31.66,31.68,30.65,31.12,227419,30.3120823232497,30.3312308275601,29.3450828555782,29.7950727068709,237531.868092,0.0,1.0
2017-02-17,31.77,32.0,31.14,31.64,172542,30.4173990969565,30.6376068965253,29.8142212111812,30.2929338189394,180214.597656,0.0,1.0
2017-02-21,33.18,33.26,31.77,31.77,190720,31.7673686508347,31.843962668076,30.4173990969565,30.4173990969565,199200.93696,0.0,1.0
2017-02-22,33.5,33.63,32.95,33.08,375718,32.0737447197999,32.1982099978171,31.5471608512659,31.671626129283,392425.428024,0.0,1.0
2017-02-23,32.89,33.5,32.32,33.5,438917,31.4897153383349,32.0737447197999,30.9439829654906,32.0737447197999,458434.761156,0.0,1.0
2017-02-24,32.54,32.75,32.35,32.7,162357,31.1546165129042,31.3556758081626,30.9727057219561,31.3078045473868,169576.691076,0.0,1.0
2017-02-27,32.1,32.653,32.07,32.41,351492,30.733349418077,31.2628055622575,30.7046266616115,31.030151234887,367122.146255999,0.0,1.0
2017-02-28,30.11,32.09,29.95,32.02,407465,28.8280732391993,30.7237751659218,28.6748852047167,30.6567554008356,425584.15362,0.0,1.0
2017-03-01,31.07,31.2,30.46,30.46,382988,29.747201446095,29.8716667241122,29.16317206463,29.16317206463,400018.710384001,0.0,1.0
2017-03-02,31.24,31.37,30.69,31.0,161732,29.9099637327328,30.03442901075,29.3833798641988,29.6801816810089,168923.898576,0.0,1.0
2017-03-03,31.76,31.83,31.05,31.13,278486,30.4078248448014,30.4748446098875,29.7280529417847,29.804646959026,290869.715448,0.0,1.0
2017-03-06,32.63,33.01,31.51,31.68,465170,31.2407847823007,31.6046063641969,30.1684685409223,30.3312308275601,485855.179559999,0.0,1.0
2017-03-07,32.61,33.43,32.51,32.51,276609,31.2216362779903,32.0067249547138,31.1258937564387,31.1258937564387,288909.249012,0.0,1.0
2017-03-08,32.18,33.03,32.05,32.79,348615,30.8099434353183,31.6237548685072,30.6854781573011,31.3939728167833,364117.21182,0.0,1.0
2017-03-09,32.19,32.33,31.69,32.31,353614,30.8195176874734,30.9535572176457,30.3408050797152,30.9344087133354,369338.507352,0.0,1.0
2017-03-10,33.12,33.29,32.155,32.42,299735,31.7099231379037,31.8726854245415,30.7860078049304,31.0397254870422,313063.61598,0.0,1.0
2017-03-13,33.0,33.42,32.9,33.01,346403,31.5950321120417,31.9971507025586,31.4992895904901,31.6046063641969,361806.848604,0.0,1.0
2017-03-14,32.4,32.92,31.73,32.91,262544,31.0205769827319,31.5184380948004,30.3791020883359,31.5088638426452,274218.806592,0.0,1.0
2017-03-15,32.81,32.96,32.37,32.64,239185,31.4131213210936,31.5567351034211,30.9918542262664,31.2503590344558,249821.07858,0.0,1.0
2017-03-16,32.58,32.99,32.29,32.95,200349,31.1929135215248,31.5854578598866,30.9152602090251,31.5471608512659,209258.119332,0.0,1.0
2017-03-17,32.6,32.89,32.11,32.36,648448,31.2120620258352,31.4897153383349,30.7429236702321,30.9822799741112,677283.185663999,0.0,1.0
2017-03-20,32.26,32.64,31.82,32.48,221987,30.8865374525596,31.2503590344558,30.4652703577324,31.0971709999732,231858.317916,0.0,1.0
2017-03-21,31.62,32.585,31.59,32.43,298699,30.2737853146291,31.1977006476024,30.2450625581636,31.0492997391974,311981.547132,0.0,1.0
2017-03-22,31.58,31.6,31.27,31.36,171210,30.2354883060084,30.2546368103188,29.9386864891983,30.0248547585948,178823.36628,0.0,1.0
2017-03-23,32.02,32.24,31.08,31.55,212639,30.6567554008356,30.8673889482493,29.7567756982502,30.2067655495429,222094.631052,0.0,1.0
2017-03-24,32.05,32.42,31.87,32.02,174461,30.6854781573011,31.0397254870422,30.5131416185082,30.6567554008356,182218.931748,0.0,1.0
2017-03-27,31.84,31.96,31.36,31.9,227501,30.4844188620427,30.5993098879047,30.0248547585948,30.5418643749737,237617.514468,0.0,1.0
2017-03-28,31.95,32.12,31.12,31.66,141183,30.5897356357495,30.7524979223873,29.7950727068709,30.3120823232497,147461.125644,0.0,1.0
2017-03-29,32.28,32.32,31.63,31.81,125751,30.9056859568699,30.9439829654906,30.2833595667842,30.4556961055772,131342.895468,0.0,1.0
2017-03-30,32.29,32.39,32.02,32.19,99451,30.9152602090251,31.0110027305767,30.6567554008356,30.8195176874734,103873.387068,0.0,1.0
2017-03-31,32.7,32.75,32.02,32.36,253506,31.3078045473868,31.3556758081626,30.6567554008356,30.9822799741112,264778.904808,0.0,1.0
2017-04-03,32.72,33.39,32.505,32.81,439143,31.3269530516971,31.9684279460931,31.1211066303611,31.4131213210936,458670.810924,0.0,1.0
2017-04-04,32.94,33.03,32.51,32.51,263270,31.5375865991107,31.6237548685072,31.1258937564387,31.1258937564387,274977.09036,0.0,1.0
2017-04-05,32.85,33.285,32.77,32.99,391620,31.4514183297143,31.8678982984639,31.374824312473,31.5854578598866,409034.55816,0.0,1.0
2017-04-06,32.84,33.22,32.59,32.91,234447,31.4418440775591,31.8056656594553,31.20248777368,31.5088638426452,244872.389196,0.0,1.0
2017-04-07,32.27,32.89,32.18,32.8,352200,30.8961117047147,31.4897153383349,30.8099434353183,31.4035470689384,367861.629600001,0.0,1.0
2017-04-10,32.08,32.37,31.79,32.15,550977,30.7142009137666,30.9918542262664,30.4365476012669,30.7812206788528,575477.845236,0.0,1.0
2017-04-11,31.88,32.15,31.36,31.92,317263,30.5227158706633,30.7812206788528,30.0248547585948,30.561012879284,331371.051084,0.0,1.0
2017-04-12,31.74,31.96,31.56,31.73,187763,30.388676340491,30.5993098879047,30.2163398016981,30.3791020883359,196112.445084,0.0,1.0
2017-04-13,31.29,31.7,30.48,31.58,518488,29.9578349935087,30.3503793318704,29.1823205689404,30.2354883060084,541544.124383999,0.0,1.0
2017-04-17,31.76,31.8,31.067,31.47,104679,30.4078248448014,30.446121853422,29.7443291704485,30.1301715323016,109333.865772,0.0,1.0
2017-04-18,32.07,32.16,31.41,31.64,335926,30.7046266616115,30.7907949310079,30.0727260193706,30.2929338189394,350863.957368,0.0,1.0
2017-04-19,32.85,32.85,31.51,32.26,269059,31.4514183297143,31.4514183297143,30.1684685409223,30.8865374525596,281023.515612,0.0,1.0
2017-04-20,33.17,33.3,32.74,32.83,396222,31.7577943986795,31.8822596766967,31.3461015560075,31.4322698254039,413841.199896,0.0,1.0
2017-04-21,32.99,33.25,32.82,33.07,233740,31.5854578598866,31.8343884159208,31.4226955732488,31.6620518771279,244133.95032,0.0,1.0
2017-04-24,33.06,33.54,32.93,33.47,222745,31.6524776249727,32.1120417284206,31.5280123469556,32.0450219633344,232650.02466,0.0,1.0
2017-04-25,33.32,33.6,32.52,33.25,253925,31.901408181007,32.1694872413516,31.1354680085939,31.8343884159208,265216.5369,0.0,1.0
2017-04-26,33.37,33.63,32.95,33.27,364821,31.9492794417828,32.1982099978171,31.5471608512659,31.8535369202312,381043.860228,0.0,1.0
2017-04-27,33.48,33.64,33.16,33.45,792800,32.0545962154896,32.2077842499722,31.7482201465244,32.0258734590241,828054.2304,0.0,1.0
2017-04-28,33.91,34.34,33.15,33.41,329667,32.4662890581617,32.8779819008337,31.7386458943692,31.9875764504035,344326.632156,0.0,1.0
2017-05-01,33.58,34.16,33.25,34.16,289704,32.1503387370413,32.7056453620408,31.8343884159208,32.7056453620408,302586.557471999,0.0,1.0
2017-05-02,33.13,33.9,33.01,33.66,252887,31.7194973900589,32.4567148060065,31.6046063641969,32.2269327542826,264132.379116,0.0,1.0
2017-05-03,32.34,32.99,32.28,32.99,240478,30.9631314698009,31.5854578598866,30.9056859568699,31.5854578598866,251171.575704,0.0,1.0
2017-05-04,32.36,32.63,32.03,32.43,274656,30.9822799741112,31.2407847823007,30.6663296529908,31.0492997391974,286869.403008,0.0,1.0
2017-05-05,32.85,33.05,32.16,32.43,299032,31.4514183297143,31.6429033728175,30.7907949310079,31.0492997391974,312329.354976,0.0,1.0
2017-05-08,33.35,33.61,32.55,32.96,636646,31.9301309374725,32.1790614935067,31.1641907650593,31.5567351034211,664956.374327999,0.0,1.0
2017-05-09,33.25,33.71,32.32,33.28,412919,31.8343884159208,32.2748040150584,30.9439829654906,31.8631111723863,431280.682092,0.0,1.0
2017-05-10,33.27,33.54,32.91,33.25,286516,31.8535369202312,32.1120417284206,31.5088638426452,31.8343884159208,299256.793488,0.0,1.0
2017-05-11,32.36,33.39,32.28,33.29,223300,30.9822799741112,31.9684279460931,30.9056859568699,31.8726854245415,233229.7044,0.0,1.0
2017-05-12,31.74,32.669,31.74,32.23,320580,30.388676340491,31.2781243657058,30.388676340491,30.8578146960941,334835.55144,0.0,1.0
2017-05-15,31.52,32.09,31.49,31.89,268548,30.1780427930774,30.7237751659218,30.1493200366119,30.5322901228185,280489.792464,0.0,1.0
2017-05-16,31.84,31.865,31.39,31.55,353694,30.4844188620427,30.5083544924306,30.0535775150603,30.2067655495429,369422.064792,0.0,1.0
2017-05-17,30.17,31.535,30.01,31.33,716623,28.8855187521303,30.1924041713102,28.7323307176476,29.9961320021293,748489.791563999,0.0,1.0
2017-05-18,30.61,30.69,30.05,30.16,713866,29.3067858469575,29.3833798641988,28.7706277262683,28.8759444999751,745610.193288,0.0,1.0
2017-05-19,30.25,30.43,29.84,30.26,929482,28.9621127693716,29.1344493081645,28.5695684310099,28.9716870215268,970814.205576,0.0,1.0
2017-05-22,30.27,30.47,30.095,30.3,262051,28.9812612736819,29.1727463167852,28.8137118609665,29.0099840301474,273703.883868,0.0,1.0
2017-05-23,30.31,30.32,30.08,30.12,245664,29.0195582823026,29.0291325344577,28.7993504827338,28.8376474913545,256588.186752,0.0,1.0
2017-05-24,30.69,30.86,30.03,30.3,307287,29.3833798641988,29.5461421508366,28.751479221958,29.0099840301474,320951.438316,0.0,1.0
2017-05-25,30.61,30.95,30.38,30.95,424710,29.3067858469575,29.6323104202331,29.0865780473887,29.6323104202331,443596.00428,0.0,1.0
2017-05-26,30.65,30.84,30.53,30.66,127384,29.3450828555782,29.5269936465263,29.2301918297162,29.3546571077333,133048.511712,0.0,1.0
2017-05-30,30.79,30.89,30.43,30.43,220885,29.4791223857505,29.5748649073021,29.1344493081645,29.1344493081645,230707.31418,0.0,1.0
2017-05-31,31.9,31.98,30.75,30.84,460730,30.5418643749737,30.618458392215,29.4408253771298,29.5269936465263,481217.74164,0.0,1.0
2017-06-01,33.72,33.76,31.78,32.09,559630,32.2843782672135,32.3226752758342,30.4269733491117,30.7237751659218,584515.626840001,0.0,1.0
2017-06-02,35.07,35.14,33.53,33.84,713093,33.5769023081607,33.6439220732469,32.1024674762654,32.3992692930755,744802.819524,0.0,1.0
2017-06-05,34.96,35.37,34.75,35.1,397557,33.4715855344539,33.8641298728156,33.2705262391955,33.6056250646262,415235.564676,0.0,1.0
2017-06-06,34.23,34.89,34.13,34.88,390976,32.7726651271269,33.4045657693678,32.6769226055753,33.3949915172126,408361.920768,0.0,1.0
2017-06-07,34.92,35.1,34.28,34.28,175853,33.4332885258332,33.6056250646262,32.8205363879027,32.8205363879027,183672.831204,0.0,1.0
2017-06-08,34.97,35.22,34.42,34.8,223425,33.4811597866091,33.7205160904882,32.954575918075,33.3183974999713,233360.2629,0.0,1.0
2017-06-09,34.68,35.4,34.12,35.23,203504,33.2035064741093,33.8928526292811,32.6673483534201,33.7300903426433,212553.415872,0.0,1.0
2017-06-12,34.5,34.66,34.17,34.64,156890,33.0311699353164,33.184357969799,32.7152196141959,33.1652094654887,163866.58452,0.0,1.0
2017-06-13,34.76,34.94,34.07,34.57,197620,33.2801004913506,33.4524370301436,32.6194770926443,33.0981897004025,206407.76616,0.0,1.0
2017-06-14,34.29,34.91,33.96,34.9,174541,32.8301106400579,33.4237142736781,32.5141603189375,33.4141400215229,182302.489188,0.0,1.0
2017-06-15,33.71,34.54,33.41,33.98,256660,32.2748040150584,33.069466943937,31.9875764504035,32.5333088232478,268073.15688,0.0,1.0
2017-06-16,32.9,33.72,32.8,33.45,388851,31.4992895904901,32.2843782672135,31.4035470689384,32.0258734590241,406142.426268,0.0,1.0
2017-06-19,32.91,33.1,32.74,33.09,284457,31.5088638426452,31.6907746335934,31.3461015560075,31.6812003814382,297106.233876,0.0,1.0
2017-06-20,32.94,32.96,32.67,32.74,401734,31.5375865991107,31.5567351034211,31.2790817909213,31.3461015560075,419598.307512,0.0,1.0
2017-06-21,33.65,33.68,32.83,32.97,378436,32.2173585021274,32.2460812585929,31.4322698254039,31.5663093555762,395264.292048,0.0,1.0
2017-06-22,33.33,33.54,33.1075,33.52,216879,31.9109824331621,32.1120417284206,31.6979553227097,32.0928932241103,226523.175372,0.0,1.0
2017-06-23,33.36,33.85,33.05,33.32,2468574,31.9397051896276,32.4088435452307,31.6429033728175,31.901408181007,2578346.548632,0.0,1.0
2017-06-26,34.58,34.72,33.03,33.57,293961,33.1077639525577,33.24180348273,31.6237548685072,32.1407644848861,307032.857748,0.0,1.0
2017-06-27,34.62,35.0,34.42,34.43,436619,33.1460609611783,33.5098825430746,32.954575918075,32.9641501702302,456034.573692,0.0,1.0
2017-06-28,35.38,35.43,34.57,34.84,510977,33.8737041249708,33.9215753857466,33.0981897004025,33.3566945085919,533699.125236,0.0,1.0
2017-06-29,34.93,35.59,34.41,35.36,480194,33.4428627779884,34.0747634202293,32.9450016659199,33.8545556206605,501547.266792,0.0,1.0
2017-06-30,35.03,35.34,34.91,35.04,371065,33.5386052995401,33.8354071163501,33.4237142736781,33.5481795516952,387565.51842,0.0,1.0
2017-07-03,34.91,35.36,34.69,35.31,106641,33.4237142736781,33.8545556206605,33.2130807262645,33.8066843598847,111383.111988,0.0,1.0
2017-07-05,34.94,35.48,34.37,34.5,190953,33.4524370301436,33.9694466465224,32.9067046572992,33.0311699353164,199444.298004,0.0,1.0
2017-07-06,32.99,34.38,32.88,34.38,734289,31.5854578598866,32.9162789094544,31.4801410861798,32.9162789094544,766941.363251999,0.0,1.0
2017-07-07,33.64,33.79,32.88,33.02,345788,32.2077842499722,32.3513980322997,31.4801410861798,31.6141806163521,361164.500784,0.0,1.0
2017-07-10,33.57,33.99,33.35,33.69,426111,32.1407644848861,32.542883075403,31.9301309374725,32.2556555107481,445059.303948,0.0,1.0
2017-07-11,33.37,33.83,33.2,33.52,498908,31.9492794417828,32.3896950409204,31.786517155145,32.0928932241103,521093.440944,0.0,1.0
2017-07-12,32.98,33.71,32.41,33.62,642753,31.5758836077314,32.2748040150584,31.030151234887,32.1886357456619,671334.940404,0.0,1.0
2017-07-13,32.62,33.3,32.37,33.06,411065,31.2312105301455,31.8822596766967,30.9918542262664,31.6524776249727,429344.23842,0.0,1.0
2017-07-14,32.67,33.15,32.57,32.58,389068,31.2790817909213,31.7386458943692,31.1833392693697,31.1929135215248,406369.075824,0.0,1.0
2017-07-17,32.85,33.24,32.66,32.79,243296,31.4514183297143,31.8248141637657,31.2695075387661,31.3939728167833,254114.886528,0.0,1.0
2017-07-18,32.51,32.75,32.23,32.66,183407,31.1258937564387,31.3556758081626,30.8578146960941,31.2695075387661,191562.742476,0.0,1.0
2017-07-19,32.68,32.97,32.08,32.8,560671,31.2886560430765,31.5663093555762,30.7142009137666,31.4035470689384,585602.918027999,0.0,1.0
2017-07-20,32.88,33.21,32.07,32.87,242025,31.4801410861798,31.7960914073002,30.7046266616115,31.4705668340246,252787.3677,0.0,1.0
2017-07-21,33.19,33.28,32.86,32.86,201983,31.7769429029898,31.8631111723863,31.4609925818694,31.4609925818694,210964.780044,0.0,1.0
2017-07-24,33.24,33.465,32.99,33.15,275474,31.8248141637657,32.0402348372569,31.5854578598866,31.7386458943692,287723.777832,0.0,1.0
2017-07-25,33.2,33.5,32.88,33.36,114012,31.786517155145,32.0737447197999,31.4801410861798,31.9397051896276,119081.885616,0.0,1.0
2017-07-26,33.06,33.4,32.87,33.18,115824,31.6524776249727,31.9780021982483,31.4705668340246,31.7673686508347,120974.461632,0.0,1.0
2017-07-27,33.09,33.45,32.645,33.16,450648,31.6812003814382,32.0258734590241,31.2551461605334,31.7482201465244,470687.415264,0.0,1.0
2017-07-28,33.53,33.82,32.76,32.86,223673,32.1024674762654,32.3801207887652,31.3652500603178,31.4609925818694,233619.290964,0.0,1.0
2017-07-31,33.75,33.87,33.46,33.76,244771,32.313101023679,32.427992049541,32.0354477111793,32.3226752758342,255655.476828,0.0,1.0
2017-08-01,34.0,34.18,33.6,33.85,169579,32.5524573275581,32.7247938663511,32.1694872413516,32.4088435452307,177119.838972,0.0,1.0
2017-08-02,34.05,34.19,33.17,33.99,107042,32.600328588334,32.7343681185063,31.7577943986795,32.542883075403,111801.943656,0.0,1.0
2017-08-03,33.93,34.43,33.77,34.02,204015,32.485437562472,32.9641501702302,32.3322495279894,32.5716058318685,213087.13902,0.0,1.0
2017-08-04,33.98,34.07,33.75,33.99,200834,32.5333088232478,32.6194770926443,32.313101023679,32.542883075403,209764.686312,0.0,1.0
2017-08-07,33.77,34.12,33.53,34.12,244739,32.3322495279894,32.6673483534201,32.1024674762654,32.6673483534201,255622.053852,0.0,1.0
2017-08-08,33.48,33.79,33.11,33.62,244821,32.0545962154896,32.3513980322997,31.7003488857485,32.1886357456619,255707.700228,0.0,1.0
2017-08-09,32.51,34.09,31.94,34.09,332791,31.1258937564387,32.6386255969546,30.5801613835943,32.6386255969546,347589.550188,0.0,1.0
2017-08-10,32.86,33.11,32.33,32.33,246976,31.4609925818694,31.7003488857485,30.9535572176457,30.9535572176457,257958.528768,0.0,1.0
2017-08-11,33.19,33.36,32.68,32.74,501640,31.7769429029898,31.9397051896276,31.2886560430765,31.3461015560075,523946.927520001,0.0,1.0
2017-08-14,32.75,34.08,32.59,33.2,280290,31.3556758081626,32.6290513447995,31.20248777368,31.786517155145,292753.93572,0.0,1.0
2017-08-15,33.16,33.415,32.63,32.83,281950,31.7482201465244,31.992363576481,31.2407847823007,31.4322698254039,294487.7526,0.0,1.0
2017-08-16,33.47,33.73,33.06,33.15,540284,32.0450219633344,32.2939525193687,31.6524776249727,31.7386458943692,564309.348912001,0.0,1.0
2017-08-17,33.09,33.81,33.05,33.45,320123,31.6812003814382,32.37054653661,31.6429033728175,32.0258734590241,334358.229564,0.0,1.0
2017-08-18,32.88,33.36,32.84,32.94,399797,31.4801410861798,31.9397051896276,31.4418440775591,31.5375865991107,417575.172996,0.0,1.0
2017-08-21,33.67,33.83,32.71,32.96,705404,32.2365070064377,32.3896950409204,31.317378799542,31.5567351034211,736771.905072001,0.0,1.0
2017-08-22,35.47,35.53,33.62,33.62,419347,33.9598723943673,34.0173179072983,32.1886357456619,32.1886357456619,437994.522396,0.0,1.0
2017-08-23,36.65,36.75,35.3,35.3,293488,35.0896341486766,35.1853766702283,33.7971101077295,33.7971101077295,306538.824384,0.0,1.0
2017-08-24,37.18,37.26,36.47,36.47,256547,35.5970695129003,35.6736635301417,34.9172976098837,34.9172976098837,267955.131996,0.0,1.0
2017-08-25,36.41,37.57,36.13,37.03,369093,34.8598520969527,35.9704653469517,34.5917730366081,35.4534557305729,385505.827524,0.0,1.0
2017-08-28,36.62,36.69,35.955,36.62,239035,35.0609113922112,35.1279311572973,34.4242236238927,35.0609113922112,249664.40838,0.0,1.0
2017-08-29,36.44,36.68,36.1201,36.41,305737,34.8885748534182,35.1183569051421,34.5822945269745,34.8598520969527,319332.512916,0.0,1.0
2017-08-30,37.42,37.49,36.35,36.35,177511,35.8268515646243,35.8938713297104,34.8024065840217,34.8024065840217,185404.559148,0.0,1.0
2017-08-31,37.93,38.03,37.52,37.52,146046,36.3151384245377,36.4108809460893,35.9225940861759,35.9225940861759,152540.373528,0.0,1.0
2017-09-01,37.62,38.3,37.29,38.09,172657,36.0183366077276,36.6693857542787,35.7023862866072,36.4683264590203,180334.711476,0.0,1.0
2017-09-05,37.29,38.21,36.59,38.18,550518,35.7023862866072,36.5832174848823,35.0321886357457,36.5544947284168,574998.434423999,0.0,1.0
2017-09-06,38.08,38.18,36.91,37.54,300295,36.4587522068651,36.5544947284168,35.3385647047109,35.9417425904863,313648.51806,0.0,1.0
2017-09-07,37.82,38.45,37.14,38.18,268170,36.2098216508309,36.8129995366062,35.5587725042797,36.5544947284168,280094.98356,0.0,1.0
2017-09-08,37.91,38.11,37.61,37.66,154314,36.2959899202273,36.4874749633306,36.0087623555724,36.0566336163482,161176.034952,0.0,1.0
2017-09-11,38.17,38.53,37.92,37.92,307477,36.5449204762616,36.8895935538475,36.3055641723825,36.3055641723825,321149.887236,0.0,1.0
2017-09-12,38.24,38.53,37.63,38.16,358451,36.6119402413478,36.8895935538475,36.0279108598827,36.5353462241064,374390.599067999,0.0,1.0
2017-09-13,38.14,38.6,37.8,38.15,211629,36.5161977197961,36.9566133189337,36.1906731465205,36.5257719719513,221039.718372,0.0,1.0
2017-09-14,37.48,38.03,37.32,38.03,471096,35.8842970775553,36.4108809460893,35.7311090430726,36.4108809460893,492044.696928,0.0,1.0
2017-09-15,38.0,38.4,37.31,37.31,245304,36.3821581896238,36.7651282758304,35.7215347909175,35.7215347909175,256212.178272,0.0,1.0
2017-09-18,37.86,38.08,37.62,37.99,200412,36.2481186594515,36.4587522068651,36.0183366077276,36.3725839374686,209323.920816,0.0,1.0
2017-09-19,37.39,38.0252,37.18,37.93,275690,35.7981288081588,36.4062853050548,35.5970695129003,36.3151384245377,287949.38292,0.0,1.0
2017-09-20,37.39,37.47,36.55,36.65,530351,35.7981288081588,35.8747228254001,34.993891627125,35.0896341486766,553934.648268,0.0,1.0
2017-09-21,36.56,37.68,36.43,37.68,335316,35.0034658792802,36.0757821206586,34.879000601263,36.0757821206586,350226.831888,0.0,1.0
2017-09-22,36.5,36.71,36.07,36.71,140761,34.9460203663492,35.1470796616076,34.5343275236771,35.1470796616076,147020.360148,0.0,1.0
2017-09-25,36.04,36.53,35.88,36.49,267349,34.5056047672116,34.9747431228147,34.352416732729,34.936446114194,279237.475332,0.0,1.0
2017-09-26,35.22,36.21,35.1,36.18,282757,33.7205160904882,34.6683670538494,33.6056250646262,34.6396442973839,295330.638276,0.0,1.0
2017-09-27,35.95,36.13,35.16,35.21,142221,34.4194364978152,34.5917730366081,33.6630705775572,33.710941838333,148545.283428,0.0,1.0
2017-09-28,36.5,36.99,36.14,36.14,346615,34.9460203663492,35.4151587219522,34.6013472887633,34.6013472887633,362028.27582,0.0,1.0
2017-09-29,36.49,36.77,36.01,36.45,587700,34.936446114194,35.2045251745386,34.4768820107461,34.8981491055734,613833.8436,0.0,1.0
2017-10-02,36.34,36.68,35.99,36.68,168238,34.7928323318666,35.1183569051421,34.4577335064358,35.1183569051421,175719.207384,0.0,1.0
2017-10-03,37.42,37.48,36.27,36.27,680368,35.8268515646243,35.8842970775553,34.7258125667804,34.7258125667804,710622.604224,0.0,1.0
2017-10-04,38.16,38.22,35.48,37.26,431578,36.5353462241064,36.5927917370374,33.9694466465224,35.6736635301417,450769.410504,0.0,1.0
2017-10-05,39.0,39.32,38.07,38.07,236304,37.3395834051402,37.6459594741055,36.44917795471,36.44917795471,246811.966272,0.0,1.0
2017-10-06,38.77,39.15,38.35,39.06,126054,37.1193756055715,37.4831971874677,36.7172570150546,37.3970289180712,131659.369272,0.0,1.0
2017-10-09,38.44,38.955,38.35,38.8,242241,36.803425284451,37.296499270442,36.7172570150546,37.1480983620369,253012.972788,0.0,1.0
2017-10-10,37.9,38.73,37.82,38.73,192173,36.2864156680722,37.0810785969508,36.2098216508309,37.0810785969508,200718.548964,0.0,1.0
2017-10-11,37.72,37.99,37.54,37.99,352247,36.1140791292792,36.3725839374686,35.9417425904863,36.3725839374686,367910.719596,0.0,1.0
2017-10-12,37.83,37.91,37.16,37.85,186023,36.219395902986,36.2959899202273,35.57792100859,36.2385444072964,194295.070764,0.0,1.0
2017-10-13,37.86,38.06,37.55,37.78,85252,36.2481186594515,36.4396037025548,35.9513168426414,36.1715246422102,89042.985936,0.0,1.0
2017-10-16,38.29,38.37,37.8,38.05,269063,36.6598115021236,36.7364055193649,36.1906731465205,36.4300294503996,281027.693484,0.0,1.0
2017-10-17,38.41,38.86,38.21,38.26,174342,36.7747025279855,37.2055438749679,36.5832174848823,36.6310887456581,182094.640056,0.0,1.0
2017-10-18,38.29,38.61,38.26,38.51,118135,36.6598115021236,36.9661875710888,36.6310887456581,36.8704450495372,123388.22718,0.0,1.0
2017-10-19,38.16,38.52,37.69,38.09,246114,36.5353462241064,36.8800193016924,36.0853563728137,36.4683264590203,257058.197352,0.0,1.0
2017-10-20,38.7,39.37,38.4,38.44,221395,37.0523558404853,37.6938307348813,36.7651282758304,36.803425284451,231239.99286,0.0,1.0
2017-10-23,37.48,38.77,37.39,38.71,143633,35.8842970775553,37.1193756055715,35.7981288081588,37.0619300926405,150020.072244,0.0,1.0
2017-10-24,37.28,37.94,37.19,37.43,75947,35.692812034452,36.3247126766928,35.6066437650555,35.8364258167795,79324.211196,0.0,1.0
2017-10-25,37.18,37.34,36.62,37.27,135798,35.5970695129003,35.750257547383,35.0609113922112,35.6832377822968,141836.665464,0.0,1.0
2017-10-26,35.77,37.36,35.62,37.36,190963,34.2470999590222,35.7694060516933,34.1034861766947,35.7694060516933,199454.742684,0.0,1.0
2017-10-27,36.75,37.11,35.71,35.9,149678,35.1853766702283,35.5300497478142,34.1896544460912,34.3715652370393,156333.881304,0.0,1.0
2017-10-30,36.91,37.03,36.33,36.49,181994,35.3385647047109,35.4534557305729,34.7832580797114,34.936446114194,190086.909192,0.0,1.0
2017-10-31,36.4,36.9,35.98,36.83,238042,34.8502778447975,35.3289904525558,34.4481592542806,35.2619706874696,248627.251656,0.0,1.0
2017-11-01,36.73,36.98,36.275,36.64,139969,35.166228165918,35.4055844697971,34.730599692858,35.0800598965215,146193.141492,0.0,1.0
2017-11-02,36.38,36.9175,36.17,36.35,161206,34.8311293404872,35.3457453938273,34.6300700452288,34.8024065840217,168374.508408,0.0,1.0
2017-11-03,36.16,36.77,35.57,36.37,180361,34.6204957930736,35.2045251745386,34.0556149159189,34.821555088332,188381.292948,0.0,1.0
2017-11-06,36.92,37.12,36.02,36.02,78038,35.3481389568661,35.5396239999694,34.4864562629013,34.4864562629013,81508.1937839999,0.0,1.0
2017-11-07,36.39,37.28,36.3,36.85,106783,34.8407035926424,35.692812034452,34.7545353232459,35.2811191917799,111531.426444,0.0,1.0
2017-11-08,35.87,36.5,35.78,36.5,387336,34.3428424805738,34.9460203663492,34.2566742111774,34.9460203663492,404560.057248001,0.0,1.0
2017-11-09,35.67,37.28,34.96,35.21,352216,34.1513574374706,35.692812034452,33.4715855344539,33.710941838333,367878.341088,0.0,1.0
2017-11-10,35.84,36.11,35.15,35.66,143353,34.3141197241084,34.5726245322978,33.653496325402,34.1417831853154,149727.621204,0.0,1.0
2017-11-13,35.19,35.81,35.18,35.81,138793,33.6917933340227,34.2853969676429,33.6822190818675,34.2853969676429,144964.847124,0.0,1.0
2017-11-14,34.42,36.535,34.22,35.17,238784,32.954575918075,34.9795302488923,32.7630908749718,33.6726448297124,249402.246912,0.0,1.0
2017-11-15,34.51,34.58,33.815,34.24,168446,33.0407441874715,33.1077639525577,32.3753336626876,32.7822393792821,175936.456728,0.0,1.0
2017-11-16,35.33,35.4,34.59,34.61,249052,33.825832864195,33.8928526292811,33.1173382047128,33.1364867090232,260126.844336,0.0,1.0
2017-11-17,37.11,37.26,35.18,35.18,212357,35.5300497478142,35.6736635301417,33.6822190818675,33.6822190818675,221800.091076,0.0,1.0
2017-11-20,37.19,37.65,36.94,37.04,164796,35.6066437650555,36.0470593641931,35.3672874611764,35.4630299827281,172124.148528,0.0,1.0
2017-11-21,37.16,37.47,37.03,37.42,166046,35.57792100859,35.8747228254001,35.4534557305729,35.8268515646243,173429.733528,0.0,1.0
2017-11-22,37.23,37.93,37.09,37.2,201738,35.6449407736762,36.3151384245377,35.5109012435039,35.6162180172107,210708.885384,0.0,1.0
2017-11-24,37.15,37.8,36.98,37.43,49815,35.5683467564349,36.1906731465205,35.4055844697971,35.8364258167795,52030.1734199999,0.0,1.0
2017-11-27,35.5,37.19,35.27,37.19,117816,33.9885951508328,35.6066437650555,33.768387351264,35.6066437650555,123055.041888,0.0,1.0
2017-11-28,35.21,35.855,35.02,35.48,244149,33.710941838333,34.3284811023411,33.5290310473849,33.9694466465224,255005.817732,0.0,1.0
2017-11-29,35.69,35.89,34.54,35.27,179380,34.1705059417809,34.3619909848842,33.069466943937,33.768387351264,187356.66984,0.0,1.0
2017-11-30,34.79,36.2,34.58,35.7,439126,33.3088232478161,34.6587928016943,33.1077639525577,34.1800801939361,458653.054968,0.0,1.0
2017-12-01,34.24,35.3,33.72,34.69,311691,32.7822393792821,33.7971101077295,32.2843782672135,33.2130807262645,325551.275388,0.0,1.0
2017-12-04,33.35,34.52,32.93,34.5,446625,31.9301309374725,33.0503184396267,31.5280123469556,33.0311699353164,466485.5205,0.0,1.0
2017-12-05,32.37,35.09,32.31,33.36,397007,30.9918542262664,33.596050812471,30.9344087133354,31.9397051896276,414661.107276,0.0,1.0
2017-12-06,31.97,32.6,31.58,32.28,336980,30.6088841400598,31.2120620258352,30.2354883060084,30.9056859568699,351964.82664,0.0,1.0
2017-12-07,33.15,33.34,31.88,32.07,198488,31.7386458943692,31.9205566853173,30.5227158706633,30.7046266616115,207314.364384,0.0,1.0
2017-12-08,33.06,33.52,32.91,33.27,352535,31.6524776249727,32.0928932241103,31.5088638426452,31.8535369202312,368211.52638,0.0,1.0
2017-12-11,33.77,33.86,32.72,32.96,281234,32.3322495279894,32.4184177973858,31.3269530516971,31.5567351034211,293739.913512,0.0,1.0
2017-12-12,34.06,34.34,33.76,33.9,190709,32.6099028404891,32.8779819008337,32.3226752758342,32.4567148060065,199189.447812,0.0,1.0
2017-12-13,33.55,34.2,33.49,34.08,112552,32.1216159805758,32.7439423706614,32.0641704676448,32.6290513447995,117556.962336,0.0,1.0
2017-12-14,33.46,34.0,33.41,33.69,263356,32.0354477111793,32.5524573275581,31.9875764504035,32.2556555107481,275066.914608,0.0,1.0
2017-12-15,33.66,33.84,33.18,33.61,299960,32.2269327542826,32.3992692930755,31.7673686508347,32.1790614935067,313298.62128,0.0,1.0
2017-12-18,33.95,34.18,33.55,33.85,120373,32.5045860667823,32.7247938663511,32.1216159805758,32.4088435452307,125725.746564,0.0,1.0
2017-12-19,34.06,34.17,33.79,34.01,149340,32.6099028404891,32.7152196141959,32.3513980322997,32.5620315797133,155980.85112,0.0,1.0
2017-12-20,32.61,34.31,32.36,34.17,385353,31.2216362779903,32.8492591443682,30.9822799741112,32.7152196141959,402488.877204,0.0,1.0
2017-12-21,33.06,33.27,32.59,32.61,337020,31.6524776249727,31.8535369202312,31.20248777368,31.2216362779903,352006.60536,0.0,1.0
2017-12-22,32.74,33.23,32.41,33.03,140234,31.3461015560075,31.8152399116105,31.030151234887,31.6237548685072,146469.925512,0.0,1.0
2017-12-26,32.55,32.99,32.48,32.65,88924,31.1641907650593,31.5854578598866,31.0971709999732,31.259933286611,92878.2724320001,0.0,1.0
2017-12-27,32.59,32.98,32.33,32.54,259484,31.20248777368,31.5758836077314,30.9535572176457,31.1546165129042,271022.734512,0.0,1.0
2017-12-28,33.11,33.26,32.38,32.75,185357,31.7003488857485,31.843962668076,31.0014284784216,31.3556758081626,193599.455076,0.0,1.0
2017-12-29,32.72,33.12,32.66,32.92,184298,31.3269530516971,31.7099231379037,31.2695075387661,31.5184380948004,192493.363464,0.0,1.0
2018-01-02,33.03,33.12,32.7,32.96,273617,31.6237548685072,31.7099231379037,31.3078045473868,31.5567351034211,285784.200756,0.0,1.0
2018-01-03,32.56,33.38,32.37,33.02,216724,31.1737650172145,31.958853693938,30.9918542262664,31.6141806163521,226361.282832,0.0,1.0
2018-01-04,31.76,33.11,31.61,32.66,291801,30.4078248448014,31.7003488857485,30.2642110624739,31.2695075387661,304776.806868,0.0,1.0
2018-01-05,32.41,32.44,31.61,31.88,242606,31.030151234887,31.0588739913525,30.2642110624739,30.5227158706633,253394.203608,0.0,1.0
2018-01-08,32.56,32.7,32.22,32.39,261344,31.1737650172145,31.3078045473868,30.8482404439389,31.0110027305767,272965.444992,0.0,1.0
2018-01-09,32.11,32.86,32.1,32.64,234065,30.7429236702321,31.4609925818694,30.733349418077,31.2503590344558,244473.40242,0.0,1.0
2018-01-10,31.88,32.4,31.79,32.07,308882,30.5227158706633,31.0205769827319,30.4365476012669,30.7046266616115,322617.364776,0.0,1.0
2018-01-11,32.57,33.63,31.93,31.99,291833,31.1833392693697,32.1982099978171,30.5705871314392,30.6280326443701,304810.229844,0.0,1.0
2018-01-12,33.2,33.24,32.29,32.58,167683,31.786517155145,31.8248141637657,30.9152602090251,31.1929135215248,175139.527644,0.0,1.0
2018-01-16,33.23,33.68,33.1,33.45,176511,31.8152399116105,32.2460812585929,31.6907746335934,32.0258734590241,184360.091148,0.0,1.0
2018-01-17,33.91,34.13,32.96,33.45,152916,32.4662890581617,32.6769226055753,31.5567351034211,32.0258734590241,159715.868688,0.0,1.0
2018-01-18,34.01,34.28,33.5,33.84,193830,32.5620315797133,32.8205363879027,32.0737447197999,32.3992692930755,202449.23244,0.0,1.0
2018-01-19,34.68,34.71,33.89,34.2,90454,33.2035064741093,33.2322292305748,32.4471405538513,32.7439423706614,94476.308472,0.0,1.0
2018-01-22,35.45,35.54,34.02,34.02,153754,33.940723890057,34.0268921594534,32.5716058318685,32.5716058318685,160591.132872,0.0,1.0
2018-01-23,35.5,35.56,35.18,35.56,239684,33.9885951508328,34.0460406637638,33.6822190818675,34.0460406637638,250342.268112,0.0,1.0
2018-01-24,36.14,36.62,35.58,35.58,322266,34.6013472887633,35.0609113922112,34.0651891680741,34.0651891680741,336596.524488,0.0,1.0
2018-01-25,35.64,36.38,35.56,36.34,139899,34.1226346810051,34.8311293404872,34.0460406637638,34.7928323318666,146120.028732,0.0,1.0
2018-01-26,35.65,35.95,35.45,35.69,127641,34.1322089331602,34.4194364978152,33.940723890057,34.1705059417809,133316.939988,0.0,1.0
2018-01-29,35.32,35.78,35.24,35.64,124060,33.8162586120398,34.2566742111774,33.7396645947985,34.1226346810051,129576.70008,0.0,1.0
2018-01-30,36.03,36.61,35.66,35.66,137303,34.4960305150565,35.051337140056,34.1417831853154,34.1417831853154,143408.589804,0.0,1.0
2018-01-31,35.68,36.35,35.55,36.15,218744,34.1609316896257,34.8024065840217,34.0364664116086,34.6109215409184,228471.108192,0.0,1.0
2018-02-01,36.54,36.61,35.69,35.69,490674,34.9843173749698,35.051337140056,34.1705059417809,34.1705059417809,512493.291432001,0.0,1.0
2018-02-02,36.57,37.1,36.19,36.19,146499,35.0130401314353,35.520475495659,34.6492185495391,34.6492185495391,153013.517532,0.0,1.0
2018-02-05,35.22,36.32,34.96,36.3,350921,33.7205160904882,34.7736838275562,33.4715855344539,34.7545353232459,366525.755028,0.0,1.0
2018-02-06,34.23,35.34,33.98,34.7,376045,32.7726651271269,33.8354071163501,32.5333088232478,33.2226549784196,392766.96906,0.0,1.0
2018-02-07,33.93,34.71,33.77,34.13,213665,32.485437562472,33.2322292305748,32.3322495279894,32.6769226055753,223166.25522,0.0,1.0
2018-02-08,32.74,34.06,32.66,34.04,477300,31.3461015560075,32.6099028404891,31.2695075387661,32.5907543361788,498524.576399999,0.0,1.0
2018-02-09,32.03,33.08,30.66,33.07,436543,30.6663296529908,31.671626129283,29.3546571077333,31.6620518771279,455955.194124,0.0,1.0
2018-02-12,33.0,33.27,32.23,32.23,168922,31.5950321120417,31.8535369202312,30.8578146960941,30.8578146960941,176433.623496,0.0,1.0
2018-02-13,32.56,33.64,32.54,33.02,220676,31.1737650172145,32.2077842499722,31.1546165129042,31.6141806163521,230489.020368,0.0,1.0
2018-02-14,32.66,33.09,32.26,32.27,270257,31.2695075387661,31.6812003814382,30.8865374525596,30.8961117047147,282274.788276,0.0,1.0
2018-02-15,32.83,33.17,32.42,32.87,158364,31.4322698254039,31.7577943986795,31.0397254870422,31.4705668340246,165406.130352,0.0,1.0
2018-02-16,33.21,33.27,32.68,32.73,106981,31.7960914073002,31.8535369202312,31.2886560430765,31.3365273038523,111738.231108,0.0,1.0
2018-02-20,33.55,33.62,33.01,33.09,143276,32.1216159805758,32.1886357456619,31.6046063641969,31.6812003814382,149647.197168,0.0,1.0
2018-02-21,33.03,33.7,32.77,33.59,113282,31.6237548685072,32.2652297629032,31.374824312473,32.1599129891964,118319.423976,0.0,1.0
2018-02-22,32.88,33.39,32.74,33.07,200516,31.4801410861798,31.9684279460931,31.3461015560075,31.6620518771279,209432.545488,0.0,1.0
2018-02-23,32.94,33.18,32.6,33.05,89020,31.5375865991107,31.7673686508347,31.2120620258352,31.6429033728175,92978.5413600001,0.0,1.0
2018-02-26,33.17,33.27,32.9,32.97,254033,31.7577943986795,31.8535369202312,31.4992895904901,31.5663093555762,265329.339444,0.0,1.0
2018-02-27,32.49,33.38,32.46,33.15,229705,31.1067452521284,31.958853693938,31.0780224956629,31.7386458943692,239919.52194,0.0,1.0
2018-02-28,31.57,32.69,31.53,32.63,344680,30.2259140538533,31.2982302952316,30.1876170452326,31.2407847823007,360007.230239999,0.0,1.0
2018-03-01,30.57,33.54,30.52,33.54,258736,29.2684888383368,32.1120417284206,29.220617577561,32.1120417284206,270241.472448,0.0,1.0
2018-03-02,31.49,31.52,29.86,30.26,266301,30.1493200366119,30.1780427930774,28.5887169353202,28.9716870215268,278142.872868,0.0,1.0
2018-03-05,30.68,31.68,30.63,31.23,202967,29.3738056120436,30.3312308275601,29.3259343512678,29.9003894805777,211992.536556,0.0,1.0
2018-03-06,30.92,31.1,30.38,30.86,294742,29.6035876637676,29.7759242025605,29.0865780473887,29.5461421508366,307848.587256,0.0,1.0
2018-03-07,31.67,31.71,30.8,30.8,135000,30.3216565754049,30.3599535840256,29.4886966379056,29.4886966379056,141003.18,0.0,1.0
2018-03-08,31.73,32.03,31.22,31.74,111306,30.3791020883359,30.6663296529908,29.8908152284225,30.388676340491,116255.555208,0.0,1.0
2018-03-09,31.6,32.1,31.47,31.94,132004,30.2546368103188,30.733349418077,30.1301715323016,30.5801613835943,137873.953872,0.0,1.0
2018-03-12,31.52,31.98,31.52,31.59,120278,30.1780427930774,30.618458392215,30.1780427930774,30.2450625581636,125626.522104,0.0,1.0
2018-03-13,30.89,31.88,30.77,31.54,192452,29.5748649073021,30.5227158706633,29.4599738814401,30.1971912973878,201009.955536,0.0,1.0
2018-03-14,30.16,31.27,30.11,30.88,306652,28.8759444999751,29.9386864891983,28.8280732391993,29.5652906551469,320288.201136,0.0,1.0
2018-03-15,31.01,31.1,30.2,30.2,319368,29.6897559331641,29.7759242025605,28.9142415085958,28.9142415085958,333569.656224,0.0,1.0
2018-03-16,30.89,31.28,30.49,30.95,498608,29.5748649073021,29.9482607413535,29.1918948210955,29.6323104202331,520780.100544,0.0,1.0
2018-03-19,29.75,30.88,29.48,30.74,396915,28.4834001616134,29.5652906551469,28.2248953534239,29.4312511249746,414565.01622,0.0,1.0
2018-03-20,29.39,29.99,29.32,29.79,552188,28.1387270840275,28.7131822133373,28.0717073189413,28.521697170234,576742.695983999,0.0,1.0
2018-03-21,29.67,30.13,28.96,29.36,264400,28.4068061443721,28.8472217435096,27.7270342413554,28.110004327562,276157.3392,0.0,1.0
2018-03-22,29.0,29.56,28.78,29.35,484429,27.7653312499761,28.3014893706653,27.5546977025625,28.1004300754068,505970.588771999,0.0,1.0
2018-03-23,29.01,29.58,29.01,29.06,565432,27.7749055021312,28.3206378749756,27.7749055021312,27.8227767629071,590575.630176001,0.0,1.0
2018-03-26,29.49,29.58,28.9,29.37,381654,28.2344696055791,28.3206378749756,27.6695887284244,28.1195785797171,398625.390072,0.0,1.0
2018-03-27,29.01,29.72,28.97,29.65,390039,27.7749055021312,28.4546774051479,27.7366084935106,28.3876576400617,407383.254252,0.0,1.0
2018-03-28,29.23,29.44,28.84,29.01,594706,27.9855390495448,28.1865983448033,27.6121432154934,27.7749055021312,621151.386408001,0.0,1.0
2018-03-29,29.29,29.6,28.99,29.4,813263,28.0429845624758,28.3397863792859,27.7557569978209,28.1483013361826,849427.179084001,0.0,1.0
2018-04-02,28.22,29.41,27.75,29.23,391976,27.0185395818733,28.1578755883378,26.5685497305805,27.9855390495448,409406.388767999,0.0,1.0
2018-04-03,28.16,28.58,28.12,28.29,331614,26.9610940689423,27.3632126594592,26.9227970603216,27.0855593469594,346360.211352,0.0,1.0
2018-04-04,28.77,28.8,27.22,27.72,230364,27.5451234504073,27.5738462068728,26.0611143663568,26.5398269741151,240607.826352,0.0,1.0
2018-04-05,28.91,29.39,28.58,28.97,283390,27.6791629805796,28.1387270840275,27.3632126594592,27.7366084935106,295991.78652,0.0,1.0
2018-04-06,28.39,29.02,28.3,28.77,243906,27.1813018685111,27.7844797542864,27.0951335991146,27.5451234504073,254752.012008,0.0,1.0
2018-04-09,28.13,28.58,28.11,28.56,173098,26.9323713124768,27.3632126594592,26.9132228081665,27.3440641551488,180795.321864,0.0,1.0
2018-04-10,28.33,28.6,28.1,28.41,220792,27.1238563555801,27.3823611637695,26.9036485560113,27.2004503728214,230610.178656,0.0,1.0
2018-04-11,28.47,28.64,27.99,28.21,211506,27.2578958857524,27.4206581723902,26.7983317823045,27.0089653297181,220911.248808,0.0,1.0
2018-04-12,28.18,28.73,28.14,28.62,277586,26.9802425732526,27.5068264417866,26.9419455646319,27.4015096680798,289929.694248,0.0,1.0
2018-04-13,28.09,28.38,27.98,28.2,215704,26.8940743038561,27.1717276163559,26.7887575301493,26.9993910775629,225295.925472,0.0,1.0
2018-04-16,28.64,28.8,27.83,28.08,124361,27.4206581723902,27.5738462068728,26.6451437478219,26.884500051701,129891.084948,0.0,1.0
2018-04-17,28.47,28.99,28.44,28.75,195241,27.2578958857524,27.7557569978209,27.2291731292869,27.525974946097,203922.976788,0.0,1.0
2018-04-18,29.01,29.21,28.57,28.57,217838,27.7749055021312,27.9663905452345,27.353638407304,27.353638407304,227524.820184,0.0,1.0
2018-04-19,29.31,29.41,28.95,28.95,125863,28.0621330667862,28.1578755883378,27.7174599892002,27.7174599892002,131459.875884,0.0,1.0
2018-04-20,29.11,29.43,29.1,29.11,129985,27.8706480236829,28.1770240926481,27.8610737715277,27.8706480236829,135765.17298,0.0,1.0
2018-04-23,29.18,29.64,28.9,29.19,234336,27.937667788769,28.3780833879066,27.6695887284244,27.9472420409242,244756.453248,0.0,1.0
2018-04-24,29.07,29.69,29.02,29.69,252561,27.8323510150622,28.4259546486824,27.7844797542864,28.4259546486824,263791.882548,0.0,1.0
2018-04-25,28.58,29.17,28.16,29.08,184862,27.3632126594592,27.9280935366139,26.9610940689423,27.8419252672174,193082.443416,0.0,1.0
2018-04-26,28.5,28.72,28.41,28.58,152575,27.2866186422179,27.4972521896315,27.2004503728214,27.3632126594592,159359.7051,0.0,1.0
2018-04-27,27.97,28.51,27.96,28.51,742877,26.7791832779942,27.296192894373,26.769609025839,27.296192894373,775911.254435999,0.0,1.0
2018-04-30,28.11,28.48,27.74,27.97,141189,26.9132228081665,27.2674701379075,26.5589754784254,26.7791832779942,147467.392452,0.0,1.0
2018-05-01,28.12,28.54,27.57,28.18,697016,26.9227970603216,27.3249156508385,26.3962131917876,26.9802425732526,728010.907488001,0.0,1.0
2018-05-02,28.33,28.41,27.8,28.15,324608,27.1238563555801,27.2004503728214,26.6164209913564,26.9515198167871,339042.668544,0.0,1.0
2018-05-03,29.76,29.98,28.25,28.29,504272,28.4929744137685,28.7036079611822,27.0472623383388,27.0855593469594,526695.967296001,0.0,1.0
2018-05-04,30.97,31.23,29.55,29.55,338625,29.6514589245434,29.9003894805777,28.2919151185101,28.2919151185101,353682.9765,0.0,1.0
2018-05-07,30.32,31.11,30.13,30.98,197038,29.0291325344577,29.7854984547157,28.8472217435096,29.6610331766986,205799.885784,0.0,1.0
2018-05-08,29.9,30.39,29.82,30.12,220568,28.6270139439408,29.0961522995439,28.5504199266995,28.8376474913545,230376.217824,0.0,1.0
2018-05-09,29.13,30.46,28.83,30.14,363844,27.8897965279932,29.16317206463,27.6025689633383,28.8567959956648,380023.414992,0.0,1.0
2018-05-10,28.75,29.25,28.57,29.07,887372,27.525974946097,28.0046875538552,27.353638407304,27.8323510150622,926831.658095999,0.0,1.0
2018-05-11,29.34,29.36,28.49,28.57,318380,28.0908558232516,28.110004327562,27.2770443900627,27.353638407304,332537.721840001,0.0,1.0
2018-05-14,29.01,29.43,28.89,29.42,326212,27.7749055021312,28.1770240926481,27.6600144762693,28.167449840493,340717.995216,0.0,1.0
2018-05-15,28.83,29.55,28.52,29.03,459157,27.6025689633383,28.2919151185101,27.3057671465282,27.7940540064416,479574.793476,0.0,1.0
2018-05-16,28.82,28.91,28.17,28.91,503115,27.5929947111831,27.6791629805796,26.9706683210974,27.6791629805796,525487.51782,0.0,1.0
2018-05-17,29.5,29.72,28.72,28.94,466007,28.2440438577343,28.4546774051479,27.4972521896315,27.7078857370451,486729.399275999,0.0,1.0
2018-05-18,30.43,30.44,29.41,29.54,239278,29.1344493081645,29.1440235603197,28.1578755883378,28.2823408663549,249918.214104,0.0,1.0
2018-05-21,30.28,30.45,29.63,30.42,222794,28.9908355258371,29.1535978124749,28.3685091357514,29.1248750560094,232701.203592,0.0,1.0
2018-05-22,30.4,30.77,30.18,30.29,263510,29.105726551699,29.4599738814401,28.8950930042854,29.0004097779922,275227.76268,0.0,1.0
2018-05-23,30.15,30.34,29.82,30.29,386338,28.8663702478199,29.0482810387681,28.5504199266995,29.0004097779922,403517.678184001,0.0,1.0
2018-05-24,29.79,30.105,29.665,30.02,397392,28.521697170234,28.8232861131217,28.4020190182945,28.7419049698028,415063.227456001,0.0,1.0
2018-05-25,29.79,30.22,29.59,29.7,461832,28.521697170234,28.9333900129061,28.3302121271307,28.4355289008376,482368.745376001,0.0,1.0
2018-05-29,29.82,30.05,29.52,29.72,380899,28.5504199266995,28.7706277262683,28.2631923620446,28.4546774051479,397836.816732,0.0,1.0
2018-05-30,30.0,30.22,29.7338,29.92,233266,28.7227564654925,28.9333900129061,28.467889873122,28.6461624482512,243638.872488,0.0,1.0
2018-05-31,30.27,30.28,29.78,29.99,179751,28.9812612736819,28.9908355258371,28.5121229180789,28.7131822133373,187744.167468,0.0,1.0
2018-06-01,30.66,31.08,30.28,30.28,155019,29.3546571077333,29.7567756982502,28.9908355258371,28.9908355258371,161912.384892,0.0,1.0
2018-06-04,30.0,30.9,29.95,30.67,229292,28.7227564654925,29.5844391594573,28.6748852047167,29.3642313598885,239488.156656,0.0,1.0
2018-06-05,30.21,30.31,29.6,29.93,153192,28.9238157607509,29.0195582823026,28.3397863792859,28.6557367004063,160004.141856,0.0,1.0
2018-06-06,31.07,31.08,29.95,30.25,134054,29.747201446095,29.7567756982502,28.6748852047167,28.9621127693716,140015.113272,0.0,1.0
2018-06-07,30.93,31.64,30.63,31.05,137479,29.6131619159227,30.2929338189394,29.3259343512678,29.7280529417847,143592.416172,0.0,1.0
2018-06-08,30.78,31.08,30.36,31.03,158287,29.4695481335953,29.7567756982502,29.0674295430784,29.7089044374744,165325.706316,0.0,1.0
2018-06-11,30.78,30.99,30.42,30.86,90603,29.4695481335953,29.6706074288537,29.1248750560094,29.5461421508366,94631.934204,0.0,1.0
2018-06-12,31.4,31.42,30.7,30.72,145685,30.0631517672155,30.0823002715258,29.392954116354,29.4121026206643,152163.32058,0.0,1.0
2018-06-13,31.06,31.66,30.79,31.54,200211,29.7376271939399,30.3120823232497,29.4791223857505,30.1971912973878,209113.982748,0.0,1.0
2018-06-14,31.77,31.81,31.23,31.23,264532,30.4173990969565,30.4556961055772,29.9003894805777,29.9003894805777,276295.208976,0.0,1.0
2018-06-15,32.84,32.95,31.73,31.73,374691,31.4418440775591,31.5471608512659,30.3791020883359,30.3791020883359,391352.759388,0.0,1.0
2018-06-18,32.18,32.96,31.9,32.79,255668,30.8099434353183,31.5567351034211,30.5418643749737,31.3939728167833,267037.044624,0.0,1.0
2018-06-19,31.93,32.42,31.7,32.09,199904,30.5705871314392,31.0397254870422,30.3503793318704,30.7237751659218,208793.331072,0.0,1.0
2018-06-20,32.63,32.86,32.24,32.34,166193,31.2407847823007,31.4609925818694,30.8673889482493,30.9631314698009,173583.270324,0.0,1.0
2018-06-21,32.02,32.71,31.9,32.63,123748,30.6567554008356,31.317378799542,30.5418643749737,31.2407847823007,129250.826064,0.0,1.0
2018-06-22,33.51,33.61,31.91,32.1,247815,32.0833189719551,32.1790614935067,30.5514386271288,30.733349418077,258834.83742,0.0,1.0
2018-06-25,34.04,34.09,33.21,33.36,225906,32.5907543361788,32.6386255969546,31.7960914073002,31.9397051896276,235951.588008,0.0,1.0
2018-06-26,34.28,34.47,33.9,34.12,146059,32.8205363879027,33.0024471788509,32.4567148060065,32.6673483534201,152553.951612,0.0,1.0
2018-06-27,34.42,34.89,34.24,34.49,118459,32.954575918075,33.4045657693678,32.7822393792821,33.0215956831612,123726.634812,0.0,1.0
2018-06-28,35.1,35.42,34.4,34.4,165898,33.6056250646262,33.9120011335915,32.9354274137647,32.9354274137647,173275.152264,0.0,1.0
2018-06-29,35.31,36.06,34.73,35.15,398441,33.8066843598847,34.524753271522,33.2513777348851,33.653496325402,416158.874387999,0.0,1.0
2018-07-02,35.58,35.95,34.06,35.25,197193,34.0651891680741,34.4194364978152,32.6099028404891,33.7492388469537,205961.778324,0.0,1.0
2018-07-03,36.03,36.22,35.64,35.79,76393,34.4960305150565,34.6779413060046,34.1226346810051,34.2662484633325,79790.0439239999,0.0,1.0
2018-07-05,35.6,36.25,35.2653,36.07,316442,34.0843376723844,34.7066640624701,33.7638874527511,34.5343275236771,330513.542856,0.0,1.0
2018-07-06,36.61,36.64,35.68,35.72,270363,35.051337140056,35.0800598965215,34.1609316896257,34.1992286982464,282385.501884,0.0,1.0
2018-07-09,36.66,37.3,36.43,36.84,146663,35.0992084008318,35.7119605387623,34.879000601263,35.2715449396248,153184.810284,0.0,1.0
2018-07-10,37.06,37.09,36.39,37.0,149153,35.4821784870384,35.5109012435039,34.8407035926424,35.4247329741074,155785.535604,0.0,1.0
2018-07-11,35.68,37.03,35.25,37.03,256736,34.1609316896257,35.4534557305729,33.7492388469537,35.4534557305729,268152.536448,0.0,1.0
2018-07-12,35.71,36.05,35.62,35.79,72873,34.1896544460912,34.5151790193668,34.1034861766947,34.2662484633325,76113.516564,0.0,1.0
2018-07-13,36.58,36.67,35.58,35.65,76957,35.0226143835905,35.108782652987,34.0651891680741,34.1322089331602,80379.123876,0.0,1.0
2018-07-16,36.03,36.74,35.84,36.45,134455,34.4960305150565,35.1758024180731,34.3141197241084,34.8981491055734,140433.94494,0.0,1.0
2018-07-17,36.5,36.65,35.82,35.87,156182,34.9460203663492,35.0896341486766,34.294971219798,34.3428424805738,163127.101176,0.0,1.0
2018-07-18,36.18,36.65,36.02,36.5,86227,34.6396442973839,35.0896341486766,34.4864562629013,34.9460203663492,90061.3422360001,0.0,1.0
2018-07-19,36.01,36.37,35.7,36.11,81562,34.4768820107461,34.821555088332,34.1800801939361,34.5726245322978,85188.8990160001,0.0,1.0
2018-07-20,36.22,36.47,35.6,35.93,101468,34.6779413060046,34.9172976098837,34.0843376723844,34.4002879935048,105980.079024,0.0,1.0
2018-07-23,34.69,36.22,34.44,36.02,99592,33.2130807262645,34.6779413060046,32.9737244223854,34.4864562629013,104020.657056,0.0,1.0
2018-07-24,34.22,34.98,34.06,34.53,103844,32.7630908749718,33.4907340387642,32.6099028404891,33.0598926917818,108461.734992,0.0,1.0
2018-07-25,33.68,34.23,33.28,34.23,155301,32.2460812585929,32.7726651271269,31.8631111723863,32.7726651271269,162206.924868,0.0,1.0
2018-07-26,34.45,34.78,33.72,33.72,107525,32.9832986745405,33.299248995661,32.2843782672135,32.2843782672135,112306.4217,0.0,1.0
2018-07-27,32.86,34.66,32.56,34.39,134788,31.4609925818694,33.184357969799,31.1737650172145,32.9258531616095,140781.752784,0.0,1.0
2018-07-30,33.25,33.48,32.43,32.45,112871,31.8343884159208,32.0545962154896,31.0492997391974,31.0684482435077,117890.147628,0.0,1.0
2018-07-31,33.51,33.93,33.26,33.32,80412,32.0833189719551,32.485437562472,31.843962668076,31.901408181007,83987.760816,0.0,1.0
2018-08-01,33.35,34.0,32.88,33.35,101950,31.9301309374725,32.5524573275581,31.4801410861798,31.9301309374725,106483.5126,0.0,1.0
2018-08-02,33.02,33.32,32.2,33.32,110675,31.6141806163521,31.901408181007,30.8290919396286,31.901408181007,115596.4959,0.0,1.0
2018-08-03,33.3,33.48,32.51,33.05,66886,31.8822596766967,32.0545962154896,31.1258937564387,31.6429033728175,69860.2866479999,0.0,1.0
2018-08-06,33.31,33.8,33.27,33.32,148290,31.8918339288518,32.3609722844549,31.8535369202312,31.901408181007,154884.15972,0.0,1.0
2018-08-07,33.47,33.78,32.96,33.32,308711,32.0450219633344,32.3418237801445,31.5567351034211,31.901408181007,322438.760748,0.0,1.0
2018-08-08,32.19,33.5,30.1,32.86,964346,30.8195176874734,32.0737447197999,28.8184989870441,31.4609925818694,1007228.537928,0.0,1.0
2018-08-09,33.0,33.63,32.17,32.17,349579,31.5950321120417,32.1982099978171,30.8003691831631,30.8003691831631,365124.078972,0.0,1.0
2018-08-10,33.67,33.96,32.06,33.05,522858,32.2365070064377,32.5141603189375,30.6950524094563,31.6429033728175,546108.449544001,0.0,1.0
2018-08-13,33.25,33.83,32.76,33.83,181015,31.8343884159208,32.3896950409204,31.3652500603178,32.3896950409204,189064.37502,0.0,1.0
2018-08-14,34.17,34.28,33.05,33.19,321365,32.7152196141959,32.8205363879027,31.6429033728175,31.7769429029898,335655.45882,0.0,1.0
2018-08-15,33.67,34.72,33.57,34.0,166918,32.2365070064377,33.24180348273,32.1407644848861,32.5524573275581,174340.509624,0.0,1.0
2018-08-16,32.93,33.9,32.75,33.73,228740,31.5280123469556,32.4567148060065,31.3556758081626,32.2939525193687,238911.61032,0.0,1.0
2018-08-17,33.1,33.48,32.71,32.92,134670,31.6907746335934,32.0545962154896,31.317378799542,31.5184380948004,140658.50556,0.0,1.0
2018-08-20,33.42,33.61,32.98,33.1,108794,31.9971507025586,32.1790614935067,31.5758836077314,31.6907746335934,113631.851592,0.0,1.0
2018-08-21,33.82,34.1,33.45,33.51,123415,32.3801207887652,32.6481998491098,32.0258734590241,32.0833189719551,128903.01822,0.0,1.0
2018-08-22,33.96,34.06,33.48,33.73,123080,32.5141603189375,32.6099028404891,32.0545962154896,32.2939525193687,128553.12144,0.0,1.0
2018-08-23,34.24,34.44,33.61,33.85,77769,32.7822393792821,32.9737244223854,32.1790614935067,32.4088435452307,81227.231892,0.0,1.0
2018-08-24,34.65,34.78,34.07,34.3,65435,33.1747837176438,33.299248995661,32.6194770926443,32.8396848922131,68344.76358,0.0,1.0
2018-08-27,34.96,35.41,34.6,34.72,80455,33.4715855344539,33.9024268814363,33.126912456868,33.24180348273,84032.67294,0.0,1.0
2018-08-28,35.02,35.28,34.7,34.98,99871,33.5290310473849,33.7779616034192,33.2226549784196,33.4907340387642,104312.063628,0.0,1.0
2018-08-29,35.08,35.45,35.04,35.04,105092,33.5864765603159,33.940723890057,33.5481795516952,33.5481795516952,109765.231056,0.0,1.0
2018-08-30,35.07,35.33,34.7,35.1,121338,33.5769023081607,33.825832864195,33.2226549784196,33.6056250646262,126733.658184,0.0,1.0
2018-08-31,34.98,35.34,34.9,35.16,84295,33.4907340387642,33.8354071163501,33.4141400215229,33.6630705775572,88043.4300600001,0.0,1.0
2018-09-04,35.19,35.23,34.59,34.84,136895,33.6917933340227,33.7300903426433,33.1173382047128,33.3566945085919,142982.44686,0.0,1.0
2018-09-05,35.08,35.19,34.68,35.18,255502,33.5864765603159,33.6917933340227,33.2035064741093,33.6822190818675,266863.662936,0.0,1.0
2018-09-06,34.16,35.04,34.1,35.04,165370,32.7056453620408,33.5481795516952,32.6481998491098,33.5481795516952,172723.67316,0.0,1.0
2018-09-07,33.33,34.35,33.27,34.07,105102,31.9109824331621,32.8875561529889,31.8535369202312,32.6194770926443,109775.675736,0.0,1.0
2018-09-10,33.25,33.62,33.17,33.39,129417,31.8343884159208,32.1886357456619,31.7577943986795,31.9684279460931,135171.915156,0.0,1.0
2018-09-11,33.47,33.69,33.05,33.18,125307,32.0450219633344,32.2556555107481,31.6429033728175,31.7673686508347,130879.151676,0.0,1.0
2018-09-12,33.8,34.0,33.33,33.52,124285,32.3609722844549,32.5524573275581,31.9109824331621,32.0928932241103,129811.70538,0.0,1.0
2018-09-13,34.19,34.28,33.82,33.95,274870,32.7343681185063,32.8205363879027,32.3801207887652,32.5045860667823,287092.91916,0.0,1.0
2018-09-14,34.32,34.58,34.12,34.21,213196,32.8588333965234,33.1077639525577,32.6673483534201,32.7535166228166,222676.399728,0.0,1.0
2018-09-17,34.49,34.49,33.99,34.38,112495,33.0215956831612,33.0215956831612,32.542883075403,32.9162789094544,117497.42766,0.0,1.0
2018-09-18,37.08,37.32,34.95,34.95,155600,35.5013269913487,35.7311090430726,33.4620112822987,33.4620112822987,162519.2208,0.0,1.0
2018-09-19,35.99,37.16,35.94,37.07,75105,34.4577335064358,35.57792100859,34.40986224566,35.4917527391935,78444.76914,0.0,1.0
2018-09-20,35.81,36.04,35.45,35.99,107923,34.2853969676429,34.5056047672116,33.940723890057,34.4577335064358,112722.119964,0.0,1.0
2018-09-21,35.61,35.95,35.51,35.89,123678,34.0939119245396,34.4194364978152,33.9981694029879,34.3619909848842,129177.713304,0.0,1.0
2018-09-24,34.95,35.61,34.84,35.39,143475,33.4620112822987,34.0939119245396,33.3566945085919,33.883278377126,149855.0463,0.0,1.0
2018-09-25,35.13,35.2,34.67,35.08,176300,33.6343478210917,33.7013675861778,33.1939322219541,33.5864765603159,184139.7084,0.0,1.0
2018-09-26,35.18,35.75,35.18,35.22,104985,33.6822190818675,34.2279514547119,33.6822190818675,33.7205160904882,109653.47298,0.0,1.0
2018-09-27,35.31,35.93,35.19,35.31,56207,33.8066843598847,34.4002879935048,33.6917933340227,33.8066843598847,58706.4128759999,0.0,1.0
2018-09-28,35.58,35.69,35.1,35.18,66490,34.0651891680741,34.1705059417809,33.6056250646262,33.6822190818675,69446.67732,0.0,1.0
2018-10-01,35.16,35.99,35.16,35.67,103796,33.6630705775572,34.4577335064358,33.6630705775572,34.1513574374706,108411.600528,0.0,1.0
2018-10-02,35.14,35.65,34.9,35.24,96219,33.6439220732469,34.1322089331602,33.4141400215229,33.7396645947985,100497.666492,0.0,1.0
2018-10-03,34.9,35.38,34.74,35.22,69495,33.4141400215229,33.8737041249708,33.2609519870403,33.7205160904882,72585.30366,0.0,1.0
2018-10-04,34.0,34.9,33.75,34.9,81343,32.5524573275581,33.4141400215229,32.313101023679,33.4141400215229,84960.1605240001,0.0,1.0
2018-10-05,33.68,34.16,33.22,34.0,109928,32.2460812585929,32.7056453620408,31.8056656594553,32.5524573275581,114816.278304,0.0,1.0
2018-10-08,33.52,33.9,33.28,33.81,69007,32.0928932241103,32.4567148060065,31.8631111723863,32.37054653661,72075.6032759999,0.0,1.0
2018-10-09,33.48,33.95,33.35,33.35,108429,32.0545962154896,32.5045860667823,31.9301309374725,31.9301309374725,113250.620772,0.0,1.0
2018-10-10,31.75,33.51,31.71,33.25,178440,30.3982505926462,32.0833189719551,30.3599535840256,31.8343884159208,186374.86992,0.0,1.0
2018-10-11,31.26,32.43,31.25,31.73,296331,29.9291122370432,31.0492997391974,29.919537984888,30.3791020883359,309508.246908,0.0,1.0
2018-10-12,31.38,31.76,31.14,31.73,232939,30.0440032629051,30.4078248448014,29.8142212111812,30.3791020883359,243297.331452,0.0,1.0
2018-10-15,31.4,31.74,31.28,31.37,253276,30.0631517672155,30.388676340491,29.9482607413535,30.03442901075,264538.677168,0.0,1.0
2018-10-16,32.43,32.47,31.56,31.58,240336,31.0492997391974,31.087596747818,30.2163398016981,30.2354883060084,251023.261248,0.0,1.0
2018-10-17,32.79,33.16,32.36,32.45,124908,31.3939728167833,31.7482201465244,30.9822799741112,31.0684482435077,130462.408944,0.0,1.0
2018-10-18,32.11,33.04,31.6,32.71,88552,30.7429236702321,31.6333291206624,30.2546368103188,31.317378799542,92489.7303360001,0.0,1.0
2018-10-19,32.09,32.56,31.82,32.32,123572,30.7237751659218,31.1737650172145,30.4652703577324,30.9439829654906,129066.999696,0.0,1.0
2018-10-22,32.08,32.63,31.54,32.15,72859,30.7142009137666,31.2407847823007,30.1971912973878,30.7812206788528,76098.8940120001,0.0,1.0
2018-10-23,31.52,32.06,31.14,31.59,107904,30.1780427930774,30.6950524094563,29.8142212111812,30.2450625581636,112702.275072,0.0,1.0
2018-10-24,30.69,31.92,30.27,31.63,211367,29.3833798641988,30.561012879284,28.9812612736819,30.2833595667842,220766.067756,0.0,1.0
2018-10-25,31.18,31.35,30.74,30.82,165179,29.8525182198019,30.0152805064396,29.4312511249746,29.5078451422159,172524.179772,0.0,1.0
2018-10-26,30.18,30.75,29.99,30.75,301320,28.8950930042854,29.4408253771298,28.7131822133373,29.4408253771298,314719.09776,0.0,1.0
2018-10-29,29.88,31.09,29.44,30.64,135585,28.6078654396305,29.7663499504054,28.1865983448033,29.335508603423,141614.19378,0.0,1.0
2018-10-30,30.91,30.96,29.75,29.8,100622,29.5940134116124,29.6418846723882,28.4834001616134,28.5312714223892,105096.459096,0.0,1.0
2018-10-31,31.69,32.19,30.97,31.32,133043,30.3408050797152,30.8195176874734,29.6514589245434,29.9865577499741,138959.156124,0.0,1.0
2018-11-01,32.54,32.62,31.57,31.76,116967,31.1546165129042,31.2312105301455,30.2259140538533,30.4078248448014,122168.288556,0.0,1.0
2018-11-02,32.65,33.08,32.08,32.73,118941,31.259933286611,31.671626129283,30.7142009137666,31.3365273038523,124230.068388,0.0,1.0
2018-11-05,32.21,32.91,31.31,32.83,164671,30.8386661917838,31.5088638426452,29.976983497819,31.4322698254039,171993.590028,0.0,1.0
2018-11-06,32.48,32.61,31.78,32.13,110552,31.0971709999732,31.2216362779903,30.4269733491117,30.7620721745424,115468.026336,0.0,1.0
2018-11-07,32.43,33.05,32.09,32.78,193208,31.0492997391974,31.6429033728175,30.7237751659218,31.3843985646281,201799.573344,0.0,1.0
2018-11-08,32.73,33.66,30.81,30.81,126593,31.3365273038523,32.2269327542826,29.4982708900608,29.4982708900608,132222.337524,0.0,1.0
2018-11-09,31.46,32.72,30.92,32.68,240865,30.1205972801464,31.3269530516971,29.6035876637676,31.2886560430765,251575.78482,0.0,1.0
2018-11-12,30.56,31.61,30.38,31.54,118728,29.2589145861817,30.2642110624739,29.0865780473887,30.1971912973878,124007.596704,0.0,1.0
2018-11-13,30.98,31.31,30.49,30.93,140204,29.6610331766986,29.976983497819,29.1918948210955,29.6131619159227,146438.591472,0.0,1.0
2018-11-14,30.6,31.79,30.59,31.23,166368,29.2972115948023,30.4365476012669,29.2876373426472,29.9003894805777,173766.052224,0.0,1.0
2018-11-15,30.82,30.89,29.49,30.46,176981,29.5078451422159,29.5748649073021,28.2344696055791,29.16317206463,184850.991108,0.0,1.0
2018-11-16,30.37,30.93,29.74,30.58,226932,29.0770037952336,29.6131619159227,28.4738259094582,29.278063090492,237023.212176,0.0,1.0
2018-11-19,28.68,30.61,28.55,30.28,330686,27.4589551810108,29.3067858469575,27.3344899029937,28.9908355258371,345390.945048,0.0,1.0
2018-11-20,27.93,29.04,27.6,28.15,240138,26.7408862693735,27.8036282585967,26.4249359482531,26.9515198167871,250816.456584,0.0,1.0
2018-11-21,28.25,28.69,27.58,27.58,128807,27.0472623383388,27.468529433166,26.4057874439428,26.4057874439428,134534.789676,0.0,1.0
2018-11-23,28.53,28.99,28.05,28.05,47418,27.3153413986834,27.7557569978209,26.8557772952355,26.8557772952355,49526.5836239999,0.0,1.0
2018-11-26,29.5,29.5,28.56,28.85,107862,28.2440438577343,28.2440438577343,27.3440641551488,27.6217174676486,112658.407416,0.0,1.0
2018-11-27,29.13,29.75,28.8,29.27,167952,27.8897965279932,28.4834001616134,27.5738462068728,28.0238360581655,175420.489536,0.0,1.0
2018-11-28,29.69,29.75,28.79,29.26,304091,28.4259546486824,28.4834001616134,27.5642719547176,28.0142618060103,317613.318588,0.0,1.0
2018-11-29,29.4,30.13,28.79,29.67,303693,28.1483013361826,28.8472217435096,27.5642719547176,28.4068061443721,317197.620324,0.0,1.0
2018-11-30,28.82,29.62,28.82,29.43,342243,27.5929947111831,28.3589348835962,27.5929947111831,28.1770240926481,357461.861724,0.0,1.0
2018-12-03,30.22,30.5,29.24,29.24,137967,28.9333900129061,29.2014690732507,27.9951133017,27.9951133017,144102.116556,0.0,1.0
2018-12-04,28.99,30.68,28.94,30.08,129929,27.7557569978209,29.3738056120436,27.7078857370451,28.7993504827338,135706.682772,0.0,1.0
2018-12-06,29.53,29.83,27.69,28.59,134941,28.2727666141998,28.5599941788547,26.5111042176496,27.3727869116143,140941.556388,0.0,1.0
2018-12-07,31.25,31.46,29.57,29.57,198339,29.919537984888,30.1205972801464,28.3110636228204,28.3110636228204,207158.738652,0.0,1.0
2018-12-10,30.6,31.18,30.4,31.12,157839,29.2972115948023,29.8525182198019,29.105726551699,29.7950727068709,164857.784652,0.0,1.0
2018-12-11,30.61,31.3,30.46,31.07,142561,29.3067858469575,29.9674092456638,29.16317206463,29.747201446095,148900.402548,0.0,1.0
2018-12-12,31.35,31.65,30.78,30.93,81629,30.0152805064396,30.3025080710946,29.4695481335953,29.6131619159227,85258.8783720001,0.0,1.0
2018-12-13,30.75,31.61,30.43,31.58,104234,29.4408253771298,30.2642110624739,29.1344493081645,30.2354883060084,108869.077512,0.0,1.0
2018-12-14,30.42,30.89,30.11,30.48,141910,29.1248750560094,29.5748649073021,28.8280732391993,29.1823205689404,148220.45388,0.0,1.0
2018-12-17,29.66,30.735,29.57,30.38,69641,28.3972318922169,29.426463998897,28.3110636228204,29.0865780473887,72737.795988,0.0,1.0
2018-12-18,29.69,30.11,29.4,29.87,155134,28.4259546486824,28.8280732391993,28.1483013361826,28.5982911874753,162032.498712,0.0,1.0
2018-12-19,29.08,30.24,29.08,29.74,174400,27.8419252672174,28.9525385172164,27.8419252672174,28.4738259094582,182155.2192,0.0,1.0
2018-12-20,28.43,29.11,28.1,29.0,568209,27.2195988771317,27.8706480236829,26.9036485560113,27.7653312499761,593476.117812,0.0,1.0
2018-12-21,27.47,28.58,27.37,28.58,341696,26.3004706702359,27.3632126594592,26.2047281486843,27.3632126594592,356890.537728001,0.0,1.0
2018-12-24,26.88,27.5,26.74,27.19,71116,25.7355897930813,26.3291934267014,25.601550262909,26.0323916098914,74278.3862879999,0.0,1.0
2018-12-26,28.31,28.32,26.63,27.01,109764,27.1047078512697,27.1142821034249,25.4962334892022,25.8600550710984,114644.985552,0.0,1.0
2018-12-27,28.65,28.65,27.66,27.89,189258,27.4302324245453,27.4302324245453,26.4823814611841,26.7025892607528,197673.924744,0.0,1.0
2018-12-28,28.99,29.23,28.57,28.79,111422,27.7557569978209,27.9855390495448,27.353638407304,27.5642719547176,116376.713496,0.0,1.0
2018-12-31,29.72,29.75,28.57,29.14,109560,28.4546774051479,28.4834001616134,27.353638407304,27.8993707801484,114431.91408,0.0,1.0
2019-01-02,30.0,30.24,29.12,29.12,104902,28.7227564654925,28.9525385172164,27.880222275838,27.880222275838,109566.782136,0.0,1.0
2019-01-03,29.86,30.53,29.19,29.78,104032,28.5887169353202,29.2301918297162,27.9472420409242,28.5121229180789,108658.094976,0.0,1.0
2019-01-04,30.46,30.94,30.05,30.26,76007,29.16317206463,29.6227361680779,28.7706277262683,28.9716870215268,79386.8792760001,0.0,1.0
2019-01-07,31.11,31.22,30.53,30.53,110092,29.7854984547157,29.8908152284225,29.2301918297162,29.2301918297162,114987.571056,0.0,1.0
2019-01-08,31.16,31.77,30.45,31.12,127426,29.8333697154915,30.4173990969565,29.1535978124749,29.7950727068709,133092.379368,0.0,1.0
2019-01-09,31.07,31.69,30.94,31.31,102812,29.747201446095,30.3408050797152,29.6227361680779,29.976983497819,107383.844016,0.0,1.0
2019-01-10,30.98,31.32,30.73,30.84,93455,29.6610331766986,29.9865577499741,29.4216768728195,29.5269936465263,97610.7569399999,0.0,1.0
2019-01-11,31.02,31.29,30.64,30.84,57599,29.6993301853192,29.9578349935087,29.335508603423,29.5269936465263,60160.312332,0.0,1.0
2019-01-14,30.35,30.87,30.13,30.85,206340,29.0578552909232,29.5557164029918,28.8472217435096,29.5365678986814,215515.52712,0.0,1.0
2019-01-15,30.56,30.7,29.8,30.32,95035,29.2589145861817,29.392954116354,28.5312714223892,29.0291325344577,99261.0163799999,0.0,1.0
2019-01-16,30.39,30.98,30.2,30.28,147040,29.0961522995439,29.6610331766986,28.9142415085958,28.9908355258371,153578.57472,0.0,1.0
2019-01-17,30.4,30.85,30.06,30.37,103686,29.105726551699,29.5365678986814,28.7802019784235,29.0770037952336,108296.709048,0.0,1.0
2019-01-18,31.19,31.72,30.18,30.61,168074,29.862092471957,30.3695278361807,28.8950930042854,29.3067858469575,175547.914632,0.0,1.0
2019-01-22,30.27,31.11,30.01,30.62,194621,28.9812612736819,29.7854984547157,28.7323307176476,29.3163600991127,203275.406628,0.0,1.0
2019-01-23,30.03,30.65,29.27,30.34,168200,28.751479221958,29.3450828555782,28.0238360581655,29.0482810387681,175679.5176,0.0,1.0
2019-01-24,29.75,30.24,29.66,30.06,146320,28.4834001616134,28.9525385172164,28.3972318922169,28.7802019784235,152826.55776,0.0,1.0
2019-01-25,30.44,30.51,29.86,30.04,137505,29.1440235603197,29.2110433254059,28.5887169353202,28.7610534741131,143619.57234,0.0,1.0
2019-01-28,31.0,31.15,29.96,30.26,55516,29.6801816810089,29.8237954633364,28.6844594568718,28.9716870215268,57984.685488,0.0,1.0
2019-01-29,30.33,31.36,30.17,31.15,82719,29.0387067866129,30.0248547585948,28.8855187521303,29.8237954633364,86397.348492,0.0,1.0
2019-01-30,29.68,30.44,29.46,30.41,250659,28.4163803965272,29.1440235603197,28.2057468491136,29.1153008038542,261805.304412,0.0,1.0
2019-01-31,30.6,30.88,29.69,29.69,223290,29.2972115948023,29.5652906551469,28.4259546486824,28.4259546486824,233219.25972,0.0,1.0
2019-02-01,30.82,31.18,30.48,30.59,141195,29.5078451422159,29.8525182198019,29.1823205689404,29.2876373426472,147473.65926,0.0,1.0
2019-02-04,31.26,31.37,30.71,30.72,173330,29.9291122370432,30.03442901075,29.4025283685091,29.4121026206643,181037.63844,0.0,1.0
2019-02-05,31.24,31.5,30.88,31.23,232892,29.9099637327328,30.1588942887671,29.5652906551469,29.9003894805777,243248.241456,0.0,1.0
2019-02-06,30.2,31.34,30.04,31.3,260671,28.9142415085958,30.0057062542845,28.7610534741131,29.9674092456638,272262.518028,0.0,1.0
2019-02-07,30.75,30.78,29.64,29.97,128889,29.4408253771298,29.4695481335953,28.3780833879066,28.694033709027,134620.436052,0.0,1.0
2019-02-08,30.49,30.59,30.01,30.51,107190,29.1918948210955,29.2876373426472,28.7323307176476,29.2110433254059,111956.52492,0.0,1.0
2019-02-11,29.99,30.72,29.91,30.72,62225,28.7131822133373,29.4121026206643,28.636588196096,29.4121026206643,64992.0213,0.0,1.0
2019-02-12,30.65,30.7,30.08,30.24,70440,29.3450828555782,29.392954116354,28.7993504827338,28.9525385172164,73572.3259199999,0.0,1.0
2019-02-13,30.36,30.86,30.13,30.64,70095,29.0674295430784,29.5461421508366,28.8472217435096,29.335508603423,73211.98446,0.0,1.0
2019-02-14,30.56,30.74,29.97,30.4,129018,29.2589145861817,29.4312511249746,28.694033709027,29.105726551699,134755.172424,0.0,1.0
2019-02-15,30.88,31.14,30.48,30.77,74738,29.5652906551469,29.8142212111812,29.1823205689404,29.4599738814401,78061.4493840001,0.0,1.0
2019-02-19,30.17,31.1,30.12,30.91,65405,28.8855187521303,29.7759242025605,28.8376474913545,29.5940134116124,68313.4295399999,0.0,1.0
2019-02-20,31.11,31.14,29.97,30.16,273579,29.7854984547157,29.8142212111812,28.694033709027,28.8759444999751,285744.510972,0.0,1.0
2019-02-21,30.79,31.23,30.45,30.94,134699,29.4791223857505,29.9003894805777,29.1535978124749,29.6227361680779,140688.795132,0.0,1.0
2019-02-22,31.73,31.9,30.93,30.93,227260,30.3791020883359,30.5418643749737,29.6131619159227,29.6131619159227,237365.79768,0.0,1.0
2019-02-25,31.13,31.89,30.9,31.87,132585,29.804646959026,30.5322901228185,29.5844391594573,30.5131416185082,138480.78978,0.0,1.0
2019-02-26,31.0,31.24,30.77,31.09,100733,29.6801816810089,29.9099637327328,29.4599738814401,29.7663499504054,105212.395044,0.0,1.0
2019-02-27,30.6,30.99,30.4,30.99,123127,29.2972115948023,29.6706074288537,29.105726551699,29.6706074288537,128602.211436,0.0,1.0
2019-02-28,30.74,30.95,29.13,30.05,153256,29.4312511249746,29.6323104202331,27.8897965279932,28.7706277262683,160070.987808,0.0,1.0
2019-03-01,33.0,33.17,30.7,31.12,129605,31.5950321120417,31.7577943986795,29.392954116354,29.7950727068709,135368.27514,0.0,1.0
2019-03-04,33.41,33.7,32.64,33.01,264352,31.9875764504035,32.2652297629032,31.2503590344558,31.6046063641969,276107.204736,0.0,1.0
2019-03-05,32.6,33.56,32.4,33.4,140861,31.2120620258352,32.1311902327309,31.0205769827319,31.9780021982483,147124.806948,0.0,1.0
2019-03-06,33.35,33.38,32.67,32.67,58445,31.9301309374725,31.958853693938,31.2790817909213,31.2790817909213,61043.9322599999,0.0,1.0
2019-03-07,32.65,33.63,32.49,33.21,162072,31.259933286611,32.1982099978171,31.1067452521284,31.7960914073002,169279.017696,0.0,1.0
2019-03-08,32.14,32.79,31.91,32.37,79667,30.7716464266976,31.3939728167833,30.5514386271288,30.9918542262664,83209.632156,0.0,1.0
2019-03-11,33.8,34.02,31.94,32.15,115345,32.3609722844549,32.5716058318685,30.5801613835943,30.7812206788528,120474.16146,0.0,1.0
2019-03-12,34.35,34.72,33.73,33.94,220355,32.8875561529889,33.24180348273,32.2939525193687,32.4950118146272,230153.74614,0.0,1.0
2019-03-13,33.73,34.78,33.58,34.57,152414,32.2939525193687,33.299248995661,32.1503387370413,33.0981897004025,159191.545752,0.0,1.0
2019-03-14,33.73,33.98,33.17,33.72,67606,32.2939525193687,32.5333088232478,31.7577943986795,32.2843782672135,70612.303608,0.0,1.0
2019-03-15,34.17,34.69,33.745,33.83,200697,32.7152196141959,33.2130807262645,32.3083138976015,32.3896950409204,209621.594196,0.0,1.0
2019-03-18,33.95,34.27,33.79,34.04,99598,32.5045860667823,32.8109621357476,32.3513980322997,32.5907543361788,104026.923864,0.0,1.0
2019-03-19,33.65,34.2,33.44,34.05,58695,32.2173585021274,32.7439423706614,32.016299206869,32.600328588334,61305.04926,0.0,1.0
2019-03-20,33.56,33.79,33.3,33.64,70876,32.1311902327309,32.3513980322997,31.8822596766967,32.2077842499722,74027.713968,0.0,1.0
2019-03-21,34.3,34.42,33.52,33.52,62747,32.8396848922131,32.954575918075,32.0928932241103,32.0928932241103,65537.2335959999,0.0,1.0
2019-03-22,33.31,34.45,33.25,34.45,74105,31.8918339288518,32.9832986745405,31.8343884159208,32.9832986745405,77400.30114,0.0,1.0
2019-03-25,33.08,33.28,32.63,33.25,76761,31.671626129283,31.8631111723863,31.2407847823007,31.8343884159208,80174.4081480001,0.0,1.0
2019-03-26,33.63,33.82,33.05,33.25,103584,32.1982099978171,32.3801207887652,31.6429033728175,31.8343884159208,108190.173312,0.0,1.0
2019-03-27,34.26,34.46,33.67,33.67,91388,32.8013878835924,32.9928729266957,32.2365070064377,32.2365070064377,95451.841584,0.0,1.0
2019-03-28,34.17,34.56,34.1,34.27,59952,32.7152196141959,33.0886154482473,32.6481998491098,32.8109621357476,62617.9455360001,0.0,1.0
2019-03-29,34.04,34.24,33.62,34.21,108532,32.5907543361788,32.7822393792821,32.1886357456619,32.7535166228166,113358.200976,0.0,1.0
2019-04-01,34.63,34.76,34.07,34.17,73791,33.1556352133335,33.2801004913506,32.6194770926443,32.7152196141959,77072.338188,0.0,1.0
2019-04-02,34.16,34.95,34.13,34.76,92056,32.7056453620408,33.4620112822987,32.6769226055753,33.2801004913506,96149.5462079999,0.0,1.0
2019-04-03,34.61,34.98,34.01,34.3,86458,33.1364867090232,33.4907340387642,32.5620315797133,32.8396848922131,90302.6143439999,0.0,1.0
2019-04-04,34.89,35.12,34.57,34.57,53723,33.4045657693678,33.6247735689365,33.0981897004025,33.0981897004025,56111.9543639999,0.0,1.0
2019-04-05,35.82,35.98,35.09,35.13,74555,34.294971219798,34.4481592542806,33.596050812471,33.6343478210917,77870.31174,0.0,1.0
2019-04-08,35.55,35.98,35.36,35.66,47386,34.0364664116086,34.4481592542806,33.8545556206605,34.1417831853154,49493.160648,0.0,1.0
2019-04-09,35.83,36.24,35.41,35.5,66806,34.3045454719532,34.6970898103149,33.9024268814363,33.9885951508328,69776.729208,0.0,1.0
2019-04-10,36.23,36.25,35.76,35.89,195523,34.6875155581598,34.7066640624701,34.237525706867,34.3619909848842,204217.516764,0.0,1.0
2019-04-11,36.75,36.89,35.88,36.33,58317,35.1853766702283,35.3194162004006,34.352416732729,34.7832580797114,60910.240356,0.0,1.0
2019-04-12,36.44,37.01,36.43,36.96,105092,34.8885748534182,35.4343072262626,34.879000601263,35.3864359654867,109765.231056,0.0,1.0
2019-04-15,36.77,36.85,36.13,36.45,127429,35.2045251745386,35.2811191917799,34.5917730366081,34.8981491055734,133095.512772,0.0,1.0
2019-04-16,36.55,37.02,36.33,36.96,128068,34.993891627125,35.4438814784177,34.7832580797114,35.3864359654867,133762.927824,0.0,1.0
2019-04-17,36.42,37.0,36.21,36.56,129671,34.8694263491079,35.4247329741074,34.6683670538494,35.0034658792802,135437.210028,0.0,1.0
2019-04-18,36.78,36.85,35.9,36.55,81312,35.2140994266938,35.2811191917799,34.3715652370393,34.993891627125,84927.782016,0.0,1.0
2019-04-22,36.43,36.78,36.35,36.65,47898,34.879000601263,35.2140994266938,34.8024065840217,35.0896341486766,50027.9282640001,0.0,1.0
2019-04-23,36.83,37.14,36.5,36.58,78102,35.2619706874696,35.5587725042797,34.9460203663492,35.0226143835905,81575.039736,0.0,1.0
2019-04-24,36.5,36.93,36.46,36.73,69264,34.9460203663492,35.3577132090212,34.9077233577285,35.166228165918,72344.031552,0.0,1.0
2019-04-25,36.21,36.62,36.01,36.46,57480,34.6683670538494,35.0609113922112,34.4768820107461,34.9077233577285,60036.02064,0.0,1.0
2019-04-26,37.24,37.31,36.08,36.245,43639,35.6545150258313,35.7215347909175,34.5439017758323,34.7018769363925,45579.539052,0.0,1.0
2019-04-29,37.43,37.52,37.16,37.19,35489,35.8364258167795,35.9225940861759,35.57792100859,35.6066437650555,37067.1248519999,0.0,1.0
2019-04-30,37.76,37.8,36.89,37.62,87725,36.1523761378999,36.1906731465205,35.3194162004006,36.0183366077276,91625.9552999999,0.0,1.0
2019-05-01,37.02,37.99,36.92,37.83,59639,35.4438814784177,36.3725839374686,35.3481389568661,36.219395902986,62291.027052,0.0,1.0
2019-05-02,37.81,37.81,36.66,36.89,86965,36.2002473986757,36.2002473986757,35.0992084008318,35.3194162004006,90832.15962,0.0,1.0
2019-05-03,38.11,38.19,37.64,38.16,61393,36.4874749633306,36.5640689805719,36.0374851120379,36.5353462241064,64123.023924,0.0,1.0
2019-05-06,37.61,37.92,37.54,37.61,38502,36.0087623555724,36.3055641723825,35.9417425904863,36.0087623555724,40214.106936,0.0,1.0
2019-05-07,37.01,37.78,36.72,37.28,74011,35.4343072262626,36.1715246422102,35.1566539137628,35.692812034452,77302.1211479999,0.0,1.0
2019-05-08,36.88,37.68,36.46,36.98,82215,35.3098419482454,36.0757821206586,34.9077233577285,35.4055844697971,85870.9366200001,0.0,1.0
2019-05-09,38.07,38.43,35.9,36.87,74008,36.44917795471,36.7938510322959,34.3715652370393,35.3002676960903,77298.9877439999,0.0,1.0
2019-05-10,37.6,38.28,36.2,37.86,60548,35.9991881034172,36.6502372499684,34.6587928016943,36.2481186594515,63240.4484640001,0.0,1.0
2019-05-13,36.34,36.88,36.12,36.75,91257,34.7928323318666,35.3098419482454,34.5821987844529,35.1853766702283,95315.0162759999,0.0,1.0
2019-05-14,36.62,37.15,36.49,36.76,106020,35.0609113922112,35.5683467564349,34.936446114194,35.1949509223835,110734.49736,0.0,1.0
2019-05-15,36.73,37.17,36.12,36.12,78905,35.166228165918,35.5874952607452,34.5821987844529,34.5821987844529,82413.7475399999,0.0,1.0
2019-05-16,37.55,37.78,37.16,37.33,80679,35.9513168426414,36.1715246422102,35.57792100859,35.7406832952278,84266.633772,0.0,1.0
2019-05-17,37.31,37.77,37.07,37.21,89965,35.7215347909175,36.161950390055,35.4917527391935,35.6257922693658,93965.56362,0.0,1.0
2019-05-20,37.5,37.82,36.98,37.04,119349,35.9034455818656,36.2098216508309,35.4055844697971,35.4630299827281,124656.211332,0.0,1.0
2019-05-21,37.21,37.98,37.18,37.5,73020,35.6257922693658,36.3630096853135,35.5970695129003,35.9034455818656,76267.0533600001,0.0,1.0
2019-05-22,37.11,37.4,36.94,37.08,52168,35.5300497478142,35.807703060314,35.3672874611764,35.5013269913487,54487.806624,0.0,1.0
2019-05-23,36.9,37.26,36.48,36.78,68512,35.3289904525558,35.6736635301417,34.9268718620389,35.2140994266938,71558.5916159999,0.0,1.0
2019-05-24,37.33,37.36,36.84,37.07,64549,35.7406832952278,35.7694060516933,35.2715449396248,35.4917527391935,67419.364932,0.0,1.0
2019-05-28,37.18,38.02,37.08,38.02,105900,35.5970695129003,36.4013066939341,35.5013269913487,36.4013066939341,110609.1612,0.0,1.0
2019-05-29,36.85,37.23,36.51,36.99,118639,35.2811191917799,35.6449407736762,34.9555946185043,35.4151587219522,123914.639052,0.0,1.0
2019-05-30,35.71,37.2,35.58,36.85,90098,34.1896544460912,35.6162180172107,34.0651891680741,35.2811191917799,94104.4778640001,0.0,1.0
2019-05-31,36.42,36.47,34.97,35.2,162274,34.8694263491079,34.9172976098837,33.4811597866091,33.7013675861778,169490.000232,0.0,1.0
2019-06-03,35.97,36.63,35.67,36.4,93007,34.4385850021255,35.0704856443663,34.1513574374706,34.8502778447975,97142.835276,0.0,1.0
2019-06-04,36.6,36.66,35.605,36.28,239133,35.0417628879008,35.0992084008318,34.089124798462,34.7353868189356,249766.766244,0.0,1.0
2019-06-05,36.4,36.81,36.14,36.81,44152,34.8502778447975,35.2428221831593,34.6013472887633,35.2428221831593,46115.351136,0.0,1.0
2019-06-06,37.17,37.41,36.39,36.39,45364,35.5874952607452,35.8172773124691,34.8407035926424,34.8407035926424,47381.246352,0.0,1.0
2019-06-07,37.01,37.33,36.72,37.33,98817,35.4343072262626,35.7406832952278,35.1566539137628,35.7406832952278,103211.194356,0.0,1.0
2019-06-10,36.86,37.18,36.7,37.18,119581,35.2906934439351,35.5970695129003,35.1375054094525,35.5970695129003,124898.527908,0.0,1.0
2019-06-11,36.18,37.05,36.17,36.96,56547,34.6396442973839,35.4726042348832,34.6300700452288,35.3864359654867,59061.531996,0.0,1.0
2019-06-12,35.82,36.19,35.71,36.19,51986,34.294971219798,34.6492185495391,34.1896544460912,34.6492185495391,54297.713448,0.0,1.0
2019-06-13,36.21,36.37,35.86,36.0,93142,34.6683670538494,34.821555088332,34.3332682284187,34.467307758591,97283.8384560001,0.0,1.0
2019-06-14,35.38,36.1,35.25,36.1,81451,33.8737041249708,34.5630502801426,33.7492388469537,34.5630502801426,85072.963068,0.0,1.0
2019-06-17,35.96,36.27,34.91,34.91,187359,34.4290107499703,34.7258125667804,33.4237142736781,33.4237142736781,195690.480012,0.0,1.0
2019-06-18,35.77,36.32,35.72,36.15,133457,34.2470999590222,34.7736838275562,34.1992286982464,34.6109215409184,139391.565876,0.0,1.0
2019-06-19,36.43,36.47,35.58,35.71,93379,34.879000601263,34.9172976098837,34.0651891680741,34.1896544460912,97531.3773720001,0.0,1.0
2019-06-20,36.56,36.89,36.17,36.74,40375,35.0034658792802,35.3194162004006,34.6300700452288,35.1758024180731,42170.3955,0.0,1.0
2019-06-21,36.5,36.66,36.16,36.37,55529,34.9460203663492,35.0992084008318,34.6204957930736,34.821555088332,57998.263572,0.0,1.0
2019-06-24,35.98,36.48,35.81,36.4,50602,34.4481592542806,34.9268718620389,34.2853969676429,34.8502778447975,52852.1697360001,0.0,1.0
2019-06-25,35.19,36.0,34.89,35.89,94888,33.6917933340227,34.467307758591,33.4045657693678,34.3619909848842,99107.4795839999,0.0,1.0
2019-06-26,34.6,35.33,34.51,35.17,84621,33.126912456868,33.825832864195,33.0407441874715,33.6726448297124,88383.926628,0.0,1.0
2019-06-27,34.89,35.15,34.56,34.91,74796,33.4045657693678,33.653496325402,33.0886154482473,33.4237142736781,78122.0285279999,0.0,1.0
2019-06-28,35.86,35.95,34.67,35.14,226863,34.3332682284187,34.4194364978152,33.1939322219541,33.6439220732469,236951.143884,0.0,1.0
2019-07-01,35.74,36.51,35.37,36.18,125100,34.2183772025567,34.9555946185043,33.8641298728156,34.6396442973839,130662.9468,0.0,1.0
2019-07-02,35.6,35.75,35.3,35.63,207032,34.0843376723844,34.2279514547119,33.7971101077295,34.1130604288499,216238.298976,0.0,1.0
2019-07-03,35.52,35.76,35.18,35.6,66067,34.0077436551431,34.237525706867,33.6822190818675,34.0843376723844,69004.867356,0.0,1.0
2019-07-05,35.6,35.83,35.41,35.63,250588,34.0843376723844,34.3045454719532,33.9024268814363,34.1130604288499,261731.147184,0.0,1.0
2019-07-08,35.13,35.54,35.07,35.36,139588,33.6343478210917,34.0268921594534,33.5769023081607,33.8545556206605,145795.199184,0.0,1.0
2019-07-09,35.59,35.62,34.89,34.89,482380,34.0747634202293,34.1034861766947,33.4045657693678,33.4045657693678,503830.473839999,0.0,1.0
2019-07-10,36.63,36.84,35.59,35.69,213023,35.0704856443663,35.2715449396248,34.0747634202293,34.1705059417809,222495.706764,0.0,1.0
2019-07-11,36.37,36.72,36.29,36.47,78077,34.821555088332,35.1566539137628,34.7449610710907,34.9172976098837,81548.9280360001,0.0,1.0
2019-07-12,36.4,36.75,36.37,36.67,215425,34.8502778447975,35.1853766702283,34.821555088332,35.108782652987,225004.5189,0.0,1.0
2019-07-15,36.59,36.63,36.33,36.39,143919,35.0321886357457,35.0704856443663,34.7832580797114,34.8407035926424,150318.790092,0.0,1.0
2019-07-16,36.82,37.34,36.49,36.6,116728,35.2523964353144,35.750257547383,34.936446114194,35.0417628879008,121918.660704,0.0,1.0
2019-07-17,36.71,37.05,36.42,36.82,74473,35.1470796616076,35.4726042348832,34.8694263491079,35.2523964353144,77784.6653640001,0.0,1.0
2019-07-18,37.0,37.13,36.54,36.56,48729,35.4247329741074,35.5491982521245,34.9843173749698,35.0034658792802,50895.881172,0.0,1.0
2019-07-19,36.5,37.23,36.5,37.12,86673,34.9460203663492,35.6449407736762,34.9460203663492,35.5396239999694,90527.174964,0.0,1.0
2019-07-22,36.76,37.01,36.56,37.01,27375,35.1949509223835,35.4343072262626,35.0034658792802,35.4343072262626,28592.3115,0.0,1.0
2019-07-23,36.79,36.97,36.4,36.85,56010,35.2236736788489,35.3960102176419,34.8502778447975,35.2811191917799,58500.6526800001,0.0,1.0
2019-07-24,36.88,37.24,36.79,36.79,66523,35.3098419482454,35.6545150258313,35.2236736788489,35.2236736788489,69481.1447640001,0.0,1.0
2019-07-25,37.01,37.27,36.78,37.02,121468,35.4343072262626,35.6832377822968,35.2140994266938,35.4438814784177,126869.439024,0.0,1.0
2019-07-26,37.58,37.8,36.93,36.94,75727,35.9800395991069,36.1906731465205,35.3577132090212,35.3672874611764,79094.428236,0.0,1.0
2019-07-29,37.41,37.6,37.17,37.57,60862,35.8172773124691,35.9991881034172,35.5874952607452,35.9704653469517,63568.411416,0.0,1.0
2019-07-30,37.52,37.72,37.17,37.25,68577,35.9225940861759,36.1140791292792,35.5874952607452,35.6640892779865,71626.4820360001,0.0,1.0
2019-07-31,37.48,37.92,37.17,37.92,206912,35.8842970775553,36.3055641723825,35.5874952607452,36.3055641723825,216112.962816,0.0,1.0
2019-08-01,37.93,38.57,37.54,37.54,125854,36.3151384245377,36.9278905624682,35.9417425904863,35.9417425904863,131450.475672,0.0,1.0
2019-08-02,37.58,37.82,37.06,37.6,54955,35.9800395991069,36.2098216508309,35.4821784870384,35.9991881034172,57398.73894,0.0,1.0
2019-08-05,36.04,36.99,35.29,36.98,118512,34.5056047672116,35.4151587219522,33.7875358555743,35.4055844697971,123781.991616,0.0,1.0
2019-08-06,36.86,37.01,35.7,36.05,83973,35.2906934439351,35.4343072262626,34.1800801939361,34.5151790193668,87707.111364,0.0,1.0
2019-08-07,37.66,37.74,36.31,36.67,62785,36.0566336163482,36.1332276335895,34.7641095754011,35.108782652987,65576.92338,0.0,1.0
2019-08-08,39.13,39.33,37.58,38.13,79124,37.4640486831574,37.6555337262606,35.9800395991069,36.5066234676409,82642.4860319999,0.0,1.0
2019-08-09,38.96,39.42,38.72,39.38,79959,37.3012863965196,37.7417019956571,37.0715043447956,37.7034049870365,83514.6168119999,0.0,1.0
2019-08-12,37.77,39.17,37.7,38.75,142429,36.161950390055,37.502345691778,36.0949306249689,37.1002271012611,148762.532772,0.0,1.0
2019-08-13,38.47,38.92,37.74,37.74,67632,36.8321480409165,37.2629893878989,36.1332276335895,36.1332276335895,70639.459776,0.0,1.0
2019-08-14,37.99,38.55,37.63,37.77,157931,36.3725839374686,36.9087420581578,36.0279108598827,36.161950390055,164953.875708,0.0,1.0
2019-08-15,38.5,38.86,37.99,38.77,88489,36.860870797382,37.2055438749679,36.3725839374686,37.1193756055715,92423.928852,0.0,1.0
2019-08-16,38.9,39.24,38.56,38.56,133018,37.2438408835886,37.5693654568642,36.918316310313,36.918316310313,138933.044424,0.0,1.0
2019-08-19,39.06,39.41,38.99,39.3,114561,37.3970289180712,37.732127743502,37.3300091529851,37.6268109697952,119655.298548,0.0,1.0
2019-08-20,39.45,39.59,38.95,39.25,85351,37.7704247521226,37.9044642822949,37.2917121443644,37.5789397090193,89146.388268,0.0,1.0
2019-08-21,39.42,39.94,39.31,39.69,65039,37.7417019956571,38.2395631077257,37.6363852219503,38.0002068038466,67931.154252,0.0,1.0
2019-08-22,38.49,39.9,38.46,39.9,92802,36.8512965452269,38.201266099105,36.8225737887614,38.201266099105,96928.7193359999,0.0,1.0
2019-08-23,37.67,38.59,37.62,38.31,102753,36.0662078685034,36.9470390667785,36.0183366077276,36.6789600064339,107322.220404,0.0,1.0
2019-08-26,38.42,38.51,37.83,37.93,26695,36.7842767801407,36.8704450495372,36.219395902986,36.3151384245377,27882.07326,0.0,1.0
2019-08-27,38.15,38.97,37.99,38.9,56027,36.5257719719513,37.3108606486747,36.3725839374686,37.2438408835886,58518.4086359999,0.0,1.0
2019-08-28,37.83,38.25,37.75,38.25,25950,36.219395902986,36.6215144935029,36.1428018857447,36.6215144935029,27103.9446,0.0,1.0
2019-08-29,38.54,38.91,38.13,38.19,57211,36.8991678060027,37.2534151357437,36.5066234676409,36.5640689805719,59755.058748,0.0,1.0
2019-08-30,39.59,39.64,38.58,38.75,67054,37.9044642822949,37.9523355430707,36.9374648146233,37.1002271012611,70035.757272,0.0,1.0
2019-09-03,39.85,39.92,39.39,39.39,63660,38.1533948383292,38.2204146034153,37.7129792391916,37.7129792391916,66490.83288,0.0,1.0
2019-09-04,40.04,40.43,39.92,40.04,53048,38.3353056292773,38.7087014633287,38.2204146034153,38.3353056292773,55406.938464,0.0,1.0
2019-09-05,40.43,40.55,39.87,40.19,71400,38.7087014633287,38.8235924891907,38.1725433426395,38.4789194116048,74575.0152,0.0,1.0
2019-09-06,40.53,40.79,40.38,40.57,51642,38.8044439848803,39.0533745409146,38.6608302025529,38.842740993501,53938.4164560001,0.0,1.0
2019-09-09,40.75,40.79,39.99,40.53,91735,39.015077532294,39.0533745409146,38.2874343685015,38.8044439848803,95814.2719799999,0.0,1.0
2019-09-10,39.73,40.58,39.32,40.58,62056,38.0385038124672,38.8523152456562,37.6459594741055,38.8523152456562,64815.506208,0.0,1.0
2019-09-11,40.19,40.29,39.57,39.77,44807,38.4789194116048,38.5746619331564,37.8853157779846,38.0768008210879,46799.477676,0.0,1.0
2019-09-12,40.58,40.81,40.09,40.09,27569,38.8523152456562,39.0725230452249,38.3831768900531,38.3831768900531,28794.938292,0.0,1.0
2019-09-13,40.26,40.54,40.08,40.54,50440,38.5459391766909,38.8140182370355,38.373602637898,38.8140182370355,52682.96592,0.0,1.0
2019-09-16,39.89,40.25,39.65,40.25,34156,38.1916918469498,38.5363649245357,37.9619097952259,38.5363649245357,35674.849008,0.0,1.0
2019-09-17,40.31,40.49,39.48,39.8,95910,38.5938104374667,38.7661469762597,37.7991475085881,38.1055235775534,100174.92588,0.0,1.0
2019-09-18,39.66,40.73,39.28,39.92,67581,37.9714840473811,38.9959290279836,37.6076624654848,38.2204146034153,70586.1919079999,0.0,1.0
2019-09-19,39.16,39.86,38.97,39.86,60320,37.4927714396228,38.1629690904843,37.3108606486747,38.1629690904843,63002.3097600001,0.0,1.0
2019-09-20,39.97,40.33,39.2,39.42,133604,38.2682858641911,38.6129589417771,37.5310684482435,37.7417019956571,139545.102672,0.0,1.0
2019-09-23,39.99,40.29,39.97,40.15,43098,38.2874343685015,38.5746619331564,38.2682858641911,38.4406224029841,45014.481864,0.0,1.0
2019-09-24,39.52,40.54,39.49,40.22,58794,37.8374445172088,38.8140182370355,37.8087217607433,38.5076421680703,61408.4515919999,0.0,1.0
2019-09-25,39.36,39.96,39.31,39.52,36933,37.6842564827261,38.258711612036,37.6363852219503,37.8374445172088,38575.336644,0.0,1.0
2019-09-26,39.3,39.5,39.01,39.33,30109,37.6268109697952,37.8182960128984,37.3491576572954,37.6555337262606,31447.887012,0.0,1.0
2019-09-27,38.79,39.27,38.58,39.24,62189,37.1385241098818,37.5980882133297,36.9374648146233,37.5693654568642,64954.420452,0.0,1.0
2019-09-30,39.59,39.68,38.61,38.61,82133,37.9044642822949,37.9906325516914,36.9661875710888,36.9661875710888,85785.290244,0.0,1.0
2019-10-01,38.45,39.83,38.38,39.66,104929,36.8129995366062,38.1342463340188,36.74597977152,37.9714840473811,109594.982772,0.0,1.0
2019-10-02,38.16,38.86,37.77,38.38,65876,36.5353462241064,37.2055438749679,36.161950390055,36.74597977152,68805.3739680001,0.0,1.0
2019-10-03,38.97,38.97,37.92,38.11,42381,37.3108606486747,37.3108606486747,36.3055641723825,36.4874749633306,44265.598308,0.0,1.0
2019-10-04,39.59,39.68,39.02,39.02,54883,37.9044642822949,37.9906325516914,37.3587319094506,37.3587319094506,57323.537244,0.0,1.0
2019-10-07,39.52,39.89,39.3,39.53,62273,37.8374445172088,38.1916918469498,37.6268109697952,37.8470187693639,65042.1557639999,0.0,1.0
2019-10-08,38.85,39.36,38.48,39.21,399611,37.1959696228128,37.6842564827261,36.8417222930717,37.5406427003987,417380.901948,0.0,1.0
2019-10-09,39.05,39.45,38.6,39.32,64791,37.387454665916,37.7704247521226,36.9566133189337,37.6459594741055,67672.1261880001,0.0,1.0
2019-10-10,38.9,39.4,38.9,38.93,27449,37.2438408835886,37.7225534913468,37.2438408835886,37.2725636400541,28669.602132,0.0,1.0
2019-10-11,39.37,39.58,39.07,39.26,39020,37.6938307348813,37.8948900301397,37.4066031702264,37.5885139611745,40755.14136,0.0,1.0
2019-10-14,39.08,39.47,39.03,39.32,13620,37.4161774223815,37.7895732564329,37.3683061616057,37.6459594741055,14225.65416,0.0,1.0
2019-10-15,39.07,39.48,38.86,39.19,53671,37.4066031702264,37.7991475085881,37.2055438749679,37.5214941960883,56057.642028,0.0,1.0
2019-10-16,38.89,39.13,38.62,38.97,94638,37.2342666314334,37.4640486831574,36.975761823244,37.3108606486747,98846.3625840001,0.0,1.0
2019-10-17,39.48,39.66,38.95,39.05,61546,37.7991475085881,37.9714840473811,37.2917121443644,37.387454665916,64282.827528,0.0,1.0
2019-10-18,39.48,39.59,39.23,39.45,11772,37.7991475085881,37.9044642822949,37.559791204709,37.7704247521226,12295.477296,0.0,1.0
2019-10-21,39.49,39.78,39.43,39.52,18721,37.8087217607433,38.086375073243,37.7512762478123,37.8374445172088,19553.485428,0.0,1.0
2019-10-22,39.52,39.79,39.43,39.58,54273,37.8374445172088,38.0959493253982,37.7512762478123,37.8948900301397,56686.4117639999,0.0,1.0
2019-10-23,39.49,39.74,39.41,39.44,80355,37.8087217607433,38.0480780646224,37.732127743502,37.7608504999674,83928.2261399999,0.0,1.0
2019-10-24,39.52,39.72,39.07,39.58,64565,37.8374445172088,38.028929560312,37.4066031702264,37.8948900301397,67436.0764199999,0.0,1.0
2019-10-25,39.48,39.91,39.46,39.46,89976,37.7991475085881,38.2108403512602,37.7799990042778,37.7799990042778,93977.052768,0.0,1.0
2019-10-28,40.25,40.44,39.61,39.61,84618,38.5363649245357,38.7182757154839,37.9236127866052,37.9236127866052,88380.7932240001,0.0,1.0
2019-10-29,39.3,40.22,39.28,40.12,27587,37.6268109697952,38.5076421680703,37.6076624654848,38.4118996465186,28813.738716,0.0,1.0
2019-10-30,39.56,39.62,38.86,39.36,25075,37.8757415258294,37.9331870387604,37.2055438749679,37.6842564827261,26190.0351,0.0,1.0
2019-10-31,40.43,40.44,39.31,39.6,130747,38.7087014633287,38.7182757154839,37.6363852219503,37.9140385344501,136561.057596,0.0,1.0
2019-11-01,39.74,40.59,39.37,40.59,86689,38.0480780646224,38.8618894978113,37.6938307348813,38.8618894978113,90543.8864519999,0.0,1.0
2019-11-04,39.18,40.16,38.9,39.98,65028,37.5119199439332,38.4501966551393,37.2438408835886,38.2778601163463,67919.665104,0.0,1.0
2019-11-05,39.45,39.54,38.39,39.09,75287,37.7704247521226,37.8565930215191,36.7555540236752,37.4257516745367,78634.862316,0.0,1.0
2019-11-06,38.48,39.44,38.44,39.44,34964,36.8417222930717,37.7608504999674,36.803425284451,37.7608504999674,36518.779152,0.0,1.0
2019-11-07,37.83,38.67,37.73,38.67,92513,36.219395902986,37.0236330840198,36.1236533814344,37.0236330840198,96626.868084,0.0,1.0
2019-11-08,37.94,38.03,37.29,37.88,68700,36.3247126766928,36.4108809460893,35.7023862866072,36.2672671637618,71754.9516,0.0,1.0
2019-11-11,40.46,40.68,36.72,38.01,158085,38.7374242197942,38.9480577672078,35.1566539137628,36.391732441779,165114.72378,0.0,1.0
2019-11-12,41.18,41.26,39.21,39.21,79174,39.426770374966,39.5033643922073,37.5406427003987,37.5406427003987,82694.709432,0.0,1.0
2019-11-13,40.87,41.82,40.62,41.18,70091,39.1299685581559,40.0395225128965,38.8906122542768,39.426770374966,73207.806588,0.0,1.0
2019-11-14,40.99,41.22,40.59,40.79,21473,39.2448595840179,39.4650673835867,38.8618894978113,39.0533745409146,22427.861364,0.0,1.0
2019-11-15,41.47,41.93,40.82,41.09,59013,39.7044236874658,40.1448392866033,39.0820972973801,39.3406021055695,61637.190084,0.0,1.0
2019-11-18,42.2,42.43,41.55,41.55,55316,40.4033440947928,40.6235518943615,39.7810177047071,39.7810177047071,57775.7918879999,0.0,1.0
2019-11-19,42.88,42.93,42.15,42.15,42115,41.0543932413439,41.1022645021197,40.3554728340169,40.3554728340169,43987.76982,0.0,1.0
2019-11-20,42.72,43.36,42.37,42.72,50772,40.9012052068613,41.5139573447918,40.5661063814305,40.9012052068613,53029.729296,0.0,1.0
2019-11-21,41.75,42.83,41.59,42.83,219645,39.9725027478104,41.0065219805681,39.8193147133277,41.0065219805681,229412.17386,0.0,1.0
2019-11-22,41.85,42.14,41.47,41.7,99908,40.068245269362,40.3458985818618,39.7044236874658,39.9246314870346,104350.708944,0.0,1.0
2019-11-25,42.84,42.92,42.02,42.02,188945,41.0160962327233,41.0926902499646,40.2310075559998,40.2310075559998,197347.00626,0.0,1.0
2019-11-26,43.25,43.26,42.68,43.05,54365,41.408640571085,41.4182148232402,40.8629081982406,41.2171555279817,56782.50282,0.0,1.0
2019-11-27,43.21,43.51,42.83,43.21,107199,41.3703435624643,41.6575711271193,41.0065219805681,41.3703435624643,111965.925132,0.0,1.0
2019-11-29,43.07,43.47,42.92,43.33,28891,41.236304032292,41.6192741184986,41.0926902499646,41.4852345883263,30175.724988,0.0,1.0
2019-12-02,42.28,43.03,42.18,43.03,179834,40.4799381120341,41.1980070236714,40.3841955904824,41.1980070236714,187830.858312,0.0,1.0
2019-12-03,42.21,42.33,41.34,41.86,236072,40.4129183469479,40.5278093728099,39.5799584094486,40.0778195215172,246569.649696,0.0,1.0
2019-12-04,41.92,42.48,41.68,42.11,279203,40.1352650344482,40.6714231551374,39.9054829827242,40.3171758253963,291618.599004,0.0,1.0
2019-12-05,42.64,42.76,42.05,42.05,207699,40.82461118962,40.939502215482,40.2597303124653,40.2597303124653,216934.959132,0.0,1.0
2019-12-06,42.46,43.08,42.32,42.84,191780,40.652274650827,41.2458782844472,40.5182351206547,41.0160962327233,200308.07304,0.0,1.0
2019-12-09,42.42,42.78,42.24,42.47,143531,40.6139776422064,40.9586507197923,40.4416411034134,40.6618489029822,149913.536508,0.0,1.0
2019-12-10,42.61,42.76,42.34,42.53,69961,40.7958884331545,40.939502215482,40.5373836249651,40.7192944159132,73072.025748,0.0,1.0
2019-12-11,43.01,43.04,42.55,42.64,87208,41.1788585193611,41.2075812758265,40.7384429202235,40.82461118962,91085.9653439999,0.0,1.0
2019-12-12,41.75,43.3,41.68,42.98,76339,39.9725027478104,41.4565118318608,39.9054829827242,41.1501357628956,79733.6426519999,0.0,1.0
2019-12-13,41.68,42.6,41.36,41.75,77605,39.9054829827242,40.7863141809993,39.599106913759,39.9725027478104,81055.93914,0.0,1.0
2019-12-16,41.76,41.93,41.59,41.69,76214,39.9820769999655,40.1448392866033,39.8193147133277,39.9150572348794,79603.0841520001,0.0,1.0
2019-12-17,41.92,42.22,41.71,41.85,73720,40.1352650344482,40.4224925991031,39.9342057391897,40.068245269362,76998.1809599999,0.0,1.0
2019-12-18,41.9,42.15,41.59,42.15,66971,40.1161165301378,40.3554728340169,39.8193147133277,40.3554728340169,69949.066428,0.0,1.0
2019-12-19,43.96,44.12,41.87,41.91,129762,42.0884124741017,42.2416005085843,40.0873937736723,40.125690782293,135532.256616,0.0,1.0
2019-12-20,43.82,44.21,43.54,44.03,139658,41.9543729439294,42.3277687779808,41.6862938835848,42.1554322391878,145868.311944,0.0,1.0
2019-12-23,43.66,44.23,43.41,44.03,33448,41.8011849094467,42.3469172822911,41.5618286055676,42.1554322391878,34935.365664,0.0,1.0
2019-12-24,43.72,43.74,43.37,43.55,34068,41.8586304223777,41.877778926688,41.523531596947,41.6958681357399,35582.935824,0.0,1.0
2019-12-26,43.74,43.96,43.57,43.8,161285,41.877778926688,42.0884124741017,41.7150166400503,41.935224439619,168457.02138,0.0,1.0
2019-12-27,43.95,43.99,43.81,43.86,40330,42.0788382219465,42.1171352305671,41.9447986917742,41.99266995255,42123.39444,0.0,1.0
2019-12-30,43.37,43.84,43.08,43.8,21922,41.523531596947,41.9735214482397,41.2458782844472,41.935224439619,22896.827496,0.0,1.0
2019-12-31,43.78,43.91,43.24,43.36,46029,41.9160759353087,42.0405412133258,41.3990663189298,41.5139573447918,48075.817572,0.0,1.0
2020-01-02,44.02,44.2,43.3,43.96,52161,42.1458579870326,42.3181945258256,41.4565118318608,42.0884124741017,54480.495348,0.0,1.0
2020-01-03,43.95,44.29,43.67,43.67,39059,42.0788382219465,42.4043627952221,41.8107591616019,41.8107591616019,40795.875612,0.0,1.0
2020-01-06,43.98,44.33,43.81,43.9,60856,42.107560978412,42.4426598038427,41.9447986917742,42.0309669611707,63562.144608,0.0,1.0
2020-01-07,43.27,44.12,43.25,43.86,75085,41.4277890753953,42.2416005085843,41.408640571085,41.99266995255,78423.87978,0.0,1.0
2020-01-08,42.97,43.63,42.49,43.33,69604,41.1405615107404,41.7724621529812,40.6809974072925,41.4852345883263,72699.150672,0.0,1.0
2020-01-09,43.41,43.66,43.23,43.23,37555,41.5618286055676,41.8011849094467,41.3894920667747,41.3894920667747,39224.99574,0.0,1.0
2020-01-10,43.35,43.79,43.27,43.33,32737,41.5043830926366,41.9256501874639,41.4277890753953,41.4852345883263,34192.748916,0.0,1.0
2020-01-13,43.47,43.74,42.93,43.46,41089,41.6192741184986,41.877778926688,41.1022645021197,41.6096998663434,42916.145652,0.0,1.0
2020-01-14,44.45,44.74,43.34,43.38,100374,42.5575508297047,42.8352041422045,41.4948088404815,41.5331058491021,104837.431032,0.0,1.0
2020-01-15,44.65,45.09,44.48,44.61,63896,42.749035872808,43.1703029676352,42.5862735861702,42.7107388641873,66737.327328,0.0,1.0
2020-01-16,45.4,45.5,44.77,44.77,145308,43.4671047844453,43.5628473059969,42.86392689867,42.86392689867,151769.556144,0.0,1.0
2020-01-17,45.67,45.92,45.17,45.48,97060,43.7256095926347,43.9649658965138,43.2468969848765,43.5436988016866,101376.06408,0.0,1.0
2020-01-21,45.96,46.33,45.49,45.49,119461,44.0032629051345,44.3575102348756,43.5532730538418,43.5532730538418,124773.191748,0.0,1.0
2020-01-22,46.08,46.52,46.05,46.05,141808,44.1181539309964,44.5394210258237,44.089431174531,44.089431174531,148113.918144,0.0,1.0
2020-01-23,45.45,46.08,45.13,45.78,133839,43.5149760452211,44.1181539309964,43.2085999762559,43.8309263663415,139790.552652,0.0,1.0
2020-01-24,44.8,45.73,44.48,45.73,148583,42.8926496551354,43.7830551055657,42.5862735861702,43.7830551055657,155190.188844,0.0,1.0
2020-01-27,44.68,44.93,43.75,44.18,41608,42.7777586292735,43.0171149331526,41.8873531788432,42.2990460215153,43458.224544,0.0,1.0
2020-01-28,44.71,45.34,44.6,44.91,48196,42.806481385739,43.4096592715143,42.7011646120322,42.9979664288422,50339.179728,0.0,1.0
2020-01-29,44.72,44.95,44.5,44.59,31091,42.8160556378941,43.0362634374629,42.6054220904805,42.691590359877,32473.554588,0.0,1.0
2020-01-30,45.03,45.24,44.03,44.03,56758,43.1128574547042,43.3139167499627,42.1554322391878,42.1554322391878,59281.914744,0.0,1.0
2020-01-31,44.55,45.41,44.27,45.11,52496,42.6532933512563,43.4766790366005,42.3852142909117,43.1894514719455,54830.392128,0.0,1.0
2020-02-03,44.29,45.4,44.25,44.8,50963,42.4043627952221,43.4671047844453,42.3660657866014,42.8926496551354,53229.2226839999,0.0,1.0
2020-02-04,44.99,45.25,44.09,44.69,140565,43.0745604460836,43.3234910021178,42.2128777521188,42.7873328814286,146815.64442,0.0,1.0
2020-02-05,44.86,45.35,44.7,45.34,39528,42.9500951680664,43.4192335236695,42.7969071335838,43.4096592715143,41285.731104,0.0,1.0
2020-02-06,44.93,45.36,44.87,44.97,99637,43.0171149331526,43.4288077758246,42.9596694202216,43.0554119417732,104067.658116,0.0,1.0
2020-02-07,44.25,45.13,44.11,44.83,31747,42.3660657866014,43.2085999762559,42.2320262564291,42.9213724116009,33158.725596,0.0,1.0
2020-02-10,44.97,44.97,44.15,44.15,44974,43.0554119417732,43.0554119417732,42.2703232650498,42.2703232650498,46973.903832,0.0,1.0
2020-02-11,45.15,45.31,44.63,45.06,52161,43.2277484805662,43.3809365150488,42.7298873684976,43.1415802111697,54480.495348,0.0,1.0
2020-02-12,44.75,45.27,44.7,45.27,111205,42.8447783943596,43.3426395064282,42.7969071335838,43.3426395064282,116150.06394,0.0,1.0
2020-02-13,44.65,45.37,44.47,44.6,59308,42.749035872808,43.4383820279798,42.576699334015,42.7011646120322,61945.308144,0.0,1.0
2020-02-14,44.29,44.95,44.23,44.84,95249,42.4043627952221,43.0362634374629,42.3469172822911,42.9309466637561,99484.5325319999,0.0,1.0
2020-02-18,43.97,44.39,43.72,44.21,131308,42.0979867262568,42.5001053167737,41.8586304223777,42.3277687779808,137147.004144,0.0,1.0
2020-02-19,44.36,44.74,43.57,44.06,102411,42.4713825603082,42.8352041422045,41.7150166400503,42.1841549956533,106965.012348,0.0,1.0
2020-02-20,44.18,44.44,43.7,44.44,118346,42.2990460215153,42.5479765775495,41.8394819180674,42.5479765775495,123608.609928,0.0,1.0
2020-02-21,43.72,44.38,43.59,44.06,182067,41.8586304223777,42.4905310646185,41.7341651443606,42.1841549956533,190163.155356,0.0,1.0
2020-02-24,42.94,43.26,40.86,42.73,90426,41.1118387542749,41.4182148232402,39.1203943060008,40.9107794590165,94447.063368,0.0,1.0
2020-02-25,40.5,43.13,40.5,43.13,155078,38.7757212284149,41.293749545223,38.7757212284149,41.293749545223,161974.008504,0.0,1.0
2020-02-26,37.76,41.46,37.66,40.33,253528,36.1523761378999,39.6948494353106,36.0566336163482,38.6129589417771,264801.883104,0.0,1.0
2020-02-27,36.35,37.96,35.45,36.62,340980,34.8024065840217,36.3438611810032,33.940723890057,35.0609113922112,356142.69864,0.0,1.0
2020-02-28,37.49,37.76,35.45,35.45,447447,35.8938713297104,36.1523761378999,33.940723890057,33.940723890057,467344.073196,0.0,1.0
2020-03-02,36.47,38.02,35.52,37.55,262495,34.9172976098837,36.4013066939341,34.0077436551431,35.9513168426414,274167.62766,0.0,1.0
2020-03-03,36.3,37.78,35.63,36.51,178406,34.7545353232459,36.1715246422102,34.1130604288499,34.9555946185043,186339.358008,0.0,1.0
2020-03-04,36.67,36.86,35.68,36.83,150836,35.108782652987,35.2906934439351,34.1609316896257,35.2619706874696,157543.375248,0.0,1.0
2020-03-05,34.15,36.39,34.07,36.25,179559,32.6960711098856,34.8407035926424,32.6194770926443,34.7066640624701,187543.629612,0.0,1.0
2020-03-06,33.91,34.35,33.12,33.12,271629,32.4662890581617,32.8875561529889,31.7099231379037,31.7099231379037,283707.798372,0.0,1.0
2020-03-09,29.16,32.71,29.01,32.38,357379,27.9185192844587,31.317378799542,27.7749055021312,31.0014284784216,373270.929372,0.0,1.0
2020-03-10,30.17,30.52,27.75,29.62,330538,28.8855187521303,29.220617577561,26.5685497305805,28.3589348835962,345236.363784,0.0,1.0
2020-03-11,27.37,29.56,27.1,29.32,756879,26.2047281486843,28.3014893706653,25.9462233404949,28.0717073189413,790535.895372,0.0,1.0
2020-03-12,24.13,26.55,22.58,25.75,553205,23.1026704504111,25.4196394719608,21.6186613663607,24.6536992995477,577804.919940001,0.0,1.0
2020-03-13,25.85,26.23,23.55,25.43,588801,24.7494418210994,25.1132634029956,22.5473638254116,24.3473232305825,614983.802867999,0.0,1.0
2020-03-16,19.62,23.71,18.75,23.6,516022,18.7846827284321,22.7005518598942,17.9517227909328,22.5952350861874,538968.466295999,0.0,1.0
2020-03-17,19.33,21.32,17.37,20.08,510747,18.5070294159323,20.41230559481,16.6304759935201,19.2250983275696,533458.897596001,0.0,1.0
2020-03-18,18.08,19.81,16.87,17.98,539396,17.3102478965368,18.9665935193802,16.1517633857619,17.2145053749852,563381.861328,0.0,1.0
2020-03-19,20.94,22.59,17.32,17.57,461889,20.0484840129138,21.6282356185158,16.5826047327443,16.8219610366234,482428.280051999,0.0,1.0
2020-03-20,20.85,23.45,20.64,21.01,421922,19.9623157435173,22.45162130386,19.7612564482588,20.1155037779999,440684.027495999,0.0,1.0
2020-03-23,19.75,20.7,18.78,20.43,340799,18.9091480064492,19.8187019611898,17.9804455473983,19.5601971530004,355953.649932,0.0,1.0
2020-03-24,22.13,22.36,20.22,20.22,230197,21.1878200193783,21.4080278189471,19.3591378577419,19.3591378577419,240433.400196,0.0,1.0
2020-03-25,23.87,25.09,22.28,22.35,312232,22.8537398943769,24.0217986573069,21.3314338017057,21.3984535667919,326116.332575999,0.0,1.0
2020-03-26,25.2,26.17,24.19,24.19,226011,24.1271154310137,25.0558178900646,23.1601159633421,23.1601159633421,236061.257148,0.0,1.0
2020-03-27,25.65,25.92,23.6,24.01,198740,24.5579567779961,24.8164615861855,22.5952350861874,22.9877794245491,207577.57032,0.0,1.0
2020-03-30,24.97,26.28,24.1,26.28,167724,23.9069076314449,25.1611346637714,23.0739476939456,25.1611346637714,175182.350832,0.0,1.0
2020-03-31,25.82,26.24,24.48,25.07,283437,24.7207190646339,25.1228376551508,23.4377692758419,24.0026501529966,296040.876516,0.0,1.0
2020-04-01,23.05,24.77,22.38,24.76,163758,22.0686512176534,23.7154225883416,21.4271763232574,23.7058483361865,171039.990744,0.0,1.0
2020-04-02,23.21,23.88,22.0,22.87,224165,22.221839252136,22.863314146532,21.0633547413612,21.8963146788604,234133.16922,0.0,1.0
2020-04-03,20.61,23.45,19.88,23.2,161863,19.7325336917933,22.45162130386,19.0336132844664,22.2122649999809,169060.723884,0.0,1.0
2020-04-06,21.67,22.77,21.41,21.74,188586,20.7474044202407,21.8005721573088,20.4984738642065,20.8144241853269,196972.042248,0.0,1.0
2020-04-07,21.0,22.8,20.88,22.7,270505,20.1059295258447,21.8292949137743,19.9910384999828,21.7335523922226,282533.816340001,0.0,1.0
2020-04-08,22.32,22.59,20.88,21.47,144081,21.3697308103264,21.6282356185158,19.9910384999828,20.5559193771375,150487.993908,0.0,1.0
2020-04-09,23.78,23.94,22.83,23.04,215936,22.7675716249804,22.920759659463,21.8580176702398,22.0590769654982,225538.242048,0.0,1.0
2020-04-13,23.2,23.37,22.02,22.5,116111,22.2122649999809,22.3750272866186,21.0825032456715,21.5420673491194,121274.223948,0.0,1.0
2020-04-14,23.76,24.03,23.22,23.68,193099,22.74842312067,23.0069279288595,22.2314135042912,22.6718291034287,201685.726332,0.0,1.0
2020-04-15,22.54,23.11,22.41,23.11,94268,21.58036435774,22.1260967305844,21.4558990797229,22.1260967305844,98459.9094240001,0.0,1.0
2020-04-16,21.29,22.55,21.17,22.55,338389,20.3835828383445,21.5899386098952,20.2686918124825,21.5899386098952,353436.482052,0.0,1.0
2020-04-17,23.69,23.98,21.87,21.87,323314,22.6814033555839,22.9590566680837,20.938889463344,20.938889463344,337691.126952,0.0,1.0
2020-04-20,23.85,24.35,22.85,23.04,182479,22.8345913900665,23.3133039978247,21.8771661745501,22.0590769654982,190593.476172,0.0,1.0
2020-04-21,23.85,24.22,22.63,22.94,117380,22.8345913900665,23.1888387198076,21.6665326271365,21.9633344439466,122599.65384,0.0,1.0
2020-04-22,23.86,24.43,23.41,24.16,99438,22.8441656422217,23.389898015066,22.4133242952393,23.1313932068766,103859.808984,0.0,1.0
2020-04-23,26.04,27.84,24.21,24.21,1049325,24.9313526120475,26.654717999977,23.1792644676524,23.1792644676524,1095986.3841,0.0,1.0
2020-04-24,26.05,26.69,25.32,26.69,336116,24.9409268642026,25.5536790021331,24.2420064568757,25.5536790021331,351062.406288001,0.0,1.0
2020-04-27,28.02,28.37,26.0,26.1,199683,26.82705453877,27.1621533642007,24.8930556034268,24.9887981249785,208562.503644,0.0,1.0
2020-04-28,28.27,29.6,27.74,28.68,122007,27.0664108426491,28.3397863792859,26.5589754784254,27.4589551810108,127432.407276,0.0,1.0
2020-04-29,30.36,30.57,29.25,29.41,131934,29.0674295430784,29.2684888383368,28.0046875538552,28.1578755883378,137800.841112,0.0,1.0
2020-04-30,30.25,30.38,28.64,29.99,167801,28.9621127693716,29.0865780473887,27.4206581723902,28.7131822133373,175262.774868,0.0,1.0
2020-05-01,29.26,29.96,28.29,29.78,132946,28.0142618060103,28.6844594568718,27.0855593469594,28.5121229180789,138857.842728,0.0,1.0
2020-05-04,29.76,29.84,28.52,28.64,145967,28.4929744137685,28.5695684310099,27.3057671465282,27.4206581723902,152457.860556,0.0,1.0
2020-05-05,29.64,30.52,29.25,30.32,132805,28.3780833879066,29.220617577561,28.0046875538552,29.0291325344577,138710.57274,0.0,1.0
2020-05-06,29.6,30.33,28.79,29.76,84300,28.3397863792859,29.0387067866129,27.5642719547176,28.4929744137685,88048.6524,0.0,1.0
2020-05-07,28.66,30.8,28.6,30.39,96719,27.4398066767005,29.4886966379056,27.3823611637695,29.0961522995439,101019.900492,0.0,1.0
2020-05-08,29.24,29.94,28.83,29.3,138719,27.9951133017,28.6653109525615,27.6025689633383,28.052558814631,144887.556492,0.0,1.0
2020-05-11,28.36,29.2,28.07,28.66,94139,27.1525791120456,27.9568162930793,26.8749257995458,27.4398066767005,98325.1730519999,0.0,1.0
2020-05-12,27.97,29.31,27.82,28.48,71628,26.7791832779942,28.0621330667862,26.6355694956667,27.2674701379075,74813.1539039999,0.0,1.0
2020-05-13,26.7,28.01,26.17,27.8,154390,25.5632532542883,26.8174802866148,25.0558178900646,26.6164209913564,161255.41452,0.0,1.0
2020-05-14,28.26,28.32,26.0,26.19,119574,27.0568365904939,27.1142821034249,24.8930556034268,25.0749663943749,124891.216632,0.0,1.0
2020-05-15,28.63,28.77,27.75,28.11,90506,27.411083920235,27.5451234504073,26.5685497305805,26.9132228081665,94530.6208079999,0.0,1.0
2020-05-18,31.1,31.62,29.78,29.78,104136,29.7759242025605,30.2737853146291,28.5121229180789,28.5121229180789,108766.719648,0.0,1.0
2020-05-19,31.17,32.14,30.8,31.29,88540,29.8429439676467,30.7716464266976,29.4886966379056,29.9578349935087,92477.19672,0.0,1.0
2020-05-20,31.23,32.21,30.99,31.79,66873,29.9003894805777,30.8386661917838,29.6706074288537,30.4365476012669,69846.7085639999,0.0,1.0
2020-05-21,30.33,31.23,30.33,31.23,54452,29.0387067866129,29.9003894805777,29.0387067866129,29.9003894805777,56873.371536,0.0,1.0
2020-05-22,30.94,31.02,30.08,30.44,40919,29.6227361680779,29.6993301853192,28.7993504827338,29.1440235603197,42738.586092,0.0,1.0
2020-05-26,31.74,33.03,31.61,32.2,172555,30.388676340491,31.6237548685072,30.2642110624739,30.8290919396286,180228.17574,0.0,1.0
2020-05-27,34.55,35.26,32.32,34.55,901095,33.0790411960922,33.7588130991088,30.9439829654906,33.0790411960922,941164.892459999,0.0,1.0
2020-05-28,33.62,36.49,33.5,35.64,560730,32.1886357456619,34.936446114194,32.0737447197999,34.1226346810051,585664.54164,0.0,1.0
2020-05-29,33.82,34.71,33.3,34.05,235928,32.3801207887652,33.2322292305748,31.8822596766967,32.600328588334,246419.246304,0.0,1.0
2020-06-01,34.3,35.2,33.95,35.19,211573,32.8396848922131,33.7013675861778,32.5045860667823,33.6917933340227,220981.228164,0.0,1.0
2020-06-02,34.67,35.23,34.4,34.46,217309,33.1939322219541,33.7300903426433,32.9354274137647,32.9928729266957,226972.296612,0.0,1.0
2020-06-03,35.33,36.1,35.04,35.09,445333,33.825832864195,34.5630502801426,33.5481795516952,33.596050812471,465136.067844,0.0,1.0
2020-06-04,35.07,35.8,34.82,35.11,221069,33.5769023081607,34.2758227154877,33.3375460042816,33.6151993167814,230899.496292,0.0,1.0
2020-06-05,35.35,36.8,34.94,36.57,276504,33.8449813685053,35.2332479310041,33.4524370301436,35.0130401314353,288799.579872,0.0,1.0
2020-06-08,36.74,37.28,35.79,36.68,204522,35.1758024180731,35.692812034452,34.2662484633325,35.1183569051421,213616.684296,0.0,1.0
2020-06-09,34.87,36.16,34.83,36.16,165477,33.3854172650574,34.6204957930736,33.3471202564368,34.6204957930736,172835.431236,0.0,1.0
2020-06-10,34.97,35.47,33.72,34.95,225024,33.4811597866091,33.9598723943673,32.2843782672135,33.4620112822987,235030.367232,0.0,1.0
2020-06-11,32.03,34.45,31.92,34.45,220127,30.6663296529908,32.9832986745405,30.561012879284,32.9832986745405,229915.607436,0.0,1.0
2020-06-12,33.8,34.22,32.54,32.78,301724,32.3609722844549,32.7630908749718,31.1546165129042,31.3843985646281,315141.062832,0.0,1.0
2020-06-15,33.82,34.3,32.54,32.78,390842,32.3801207887652,32.8396848922131,31.1546165129042,31.3843985646281,408221.962056,0.0,1.0
2020-06-16,33.61,34.94,33.1,34.88,177374,32.1790614935067,33.4524370301436,31.6907746335934,33.3949915172126,185261.467032,0.0,1.0
2020-06-17,32.88,34.49,32.75,33.86,128192,31.4801410861798,33.0215956831612,31.3556758081626,32.4184177973858,133892.441856,0.0,1.0
2020-06-18,32.09,33.79,31.97,32.8,207444,30.7237751659218,32.3513980322997,30.6088841400598,31.4035470689384,216668.619792,0.0,1.0
2020-06-19,31.18,32.73,30.85,32.73,218912,29.8525182198019,31.3365273038523,29.5365678986814,31.3365273038523,228646.578816,0.0,1.0
2020-06-22,30.1,31.2,29.75,31.01,167244,28.8184989870441,29.8716667241122,28.4834001616134,29.6897559331641,174681.006192,0.0,1.0
2020-06-23,30.33,30.51,29.79,30.42,178068,29.0387067866129,29.2110433254059,28.521697170234,29.1248750560094,185986.327824,0.0,1.0
2020-06-24,29.27,29.75,28.25,29.75,298501,28.0238360581655,28.4834001616134,27.0472623383388,28.4834001616134,311774.742468,0.0,1.0
2020-06-25,28.97,29.2,28.39,28.76,175567,27.7366084935106,27.9568162930793,27.1813018685111,27.5355491982521,183374.113356,0.0,1.0
2020-06-26,28.55,28.9,27.59,27.61,607716,27.3344899029937,27.6695887284244,26.4153616960979,26.4345102004082,634739.915088,0.0,1.0
2020-06-29,29.71,29.78,27.3,27.3,697980,28.4451031529927,28.5121229180789,26.1377083835982,26.1377083835982,729017.77464,0.0,1.0
2020-06-30,29.18,29.98,29.06,29.58,130595,27.937667788769,28.7036079611822,27.8227767629071,28.3206378749756,136402.29846,0.0,1.0
2020-07-01,30.06,30.89,29.26,29.26,260807,28.7802019784235,29.5748649073021,28.0142618060103,28.0142618060103,272404.565676,0.0,1.0
2020-07-02,30.3,30.83,30.12,30.68,181738,29.0099840301474,29.5174193943711,28.8376474913545,29.3738056120436,189819.525384,0.0,1.0
2020-07-06,29.96,30.68,29.1,30.68,194216,28.6844594568718,29.3738056120436,27.8610737715277,29.3738056120436,202852.397088,0.0,1.0
2020-07-07,30.14,31.08,29.35,29.58,293521,28.8567959956648,29.7567756982502,28.1004300754068,28.3206378749756,306573.291828,0.0,1.0
2020-07-08,30.92,31.11,29.5,30.05,130977,29.6035876637676,29.7854984547157,28.2440438577343,28.7706277262683,136801.285236,0.0,1.0
2020-07-09,31.31,31.35,30.4,30.82,142214,29.976983497819,30.0152805064396,29.105726551699,29.5078451422159,148537.972152,0.0,1.0
2020-07-10,31.7,31.81,30.98,31.24,73790,30.3503793318704,30.4556961055772,29.6610331766986,29.9099637327328,77071.29372,0.0,1.0
2020-07-13,30.94,32.67,30.83,31.86,107373,29.6227361680779,31.2790817909213,29.5174193943711,30.503567366353,112147.662564,0.0,1.0
2020-07-14,32.23,32.33,30.52,30.95,166866,30.8578146960941,30.9535572176457,29.220617577561,29.6323104202331,174286.197288,0.0,1.0
2020-07-15,33.5,33.65,32.72,32.91,68674,32.0737447197999,32.2173585021274,31.3269530516971,31.5088638426452,71727.7954320001,0.0,1.0
2020-07-16,33.58,34.85,31.54,33.2,184080,32.1503387370413,33.3662687607471,30.1971912973878,31.786517155145,192265.66944,0.0,1.0
2020-07-17,33.52,34.05,33.24,33.54,167634,32.0928932241103,32.600328588334,31.8248141637657,32.1120417284206,175088.348712,0.0,1.0
2020-07-20,33.38,33.54,32.78,33.48,288115,31.958853693938,32.1120417284206,31.3843985646281,32.0545962154896,300926.89782,0.0,1.0
2020-07-21,32.83,34.22,32.78,33.77,212177,31.4322698254039,32.7630908749718,31.3843985646281,32.3322495279894,221612.086836,0.0,1.0
2020-07-22,32.99,33.5,32.5,32.72,135297,31.5854578598866,32.0737447197999,31.1163195042835,31.3269530516971,141313.386996,0.0,1.0
2020-07-23,32.89,33.5,32.19,32.98,212717,31.4897153383349,32.0737447197999,30.8195176874734,31.5758836077314,222176.099556,0.0,1.0
2020-07-24,32.91,33.02,32.47,32.78,50673,31.5088638426452,31.6141806163521,31.087596747818,31.3843985646281,52926.3269640001,0.0,1.0
2020-07-27,32.97,33.2,32.37,33.11,68501,31.5663093555762,31.786517155145,30.9918542262664,31.7003488857485,71547.1024680001,0.0,1.0
2020-07-28,32.72,33.14,32.68,32.94,57025,31.3269530516971,31.729071642214,31.2886560430765,31.5375865991107,59560.7877000001,0.0,1.0
2020-07-29,32.75,33.13,32.66,32.86,96374,31.3556758081626,31.7194973900589,31.2695075387661,31.4609925818694,100659.559032,0.0,1.0
2020-07-30,33.26,33.65,32.27,32.27,52545,31.843962668076,32.2173585021274,30.8961117047147,30.8961117047147,54881.57106,0.0,1.0
2020-07-31,33.09,33.39,32.65,33.27,108761,31.6812003814382,31.9684279460931,31.259933286611,31.8535369202312,113597.384148,0.0,1.0
2020-08-03,34.31,34.33,32.9,33.11,97092,32.8492591443682,32.8684076486786,31.4992895904901,31.7003488857485,101409.487056,0.0,1.0
2020-08-04,34.12,34.93,33.84,33.84,120250,32.6673483534201,33.4428627779884,32.3992692930755,32.3992692930755,125597.277,0.0,1.0
2020-08-05,34.1,34.75,34.07,34.27,119101,32.6481998491098,33.2705262391955,32.6194770926443,32.8109621357476,124397.183268,0.0,1.0
2020-08-06,35.13,35.3,33.69,33.76,83001,33.6343478210917,33.7971101077295,32.2556555107481,32.3226752758342,86691.888468,0.0,1.0
2020-08-07,34.59,34.845,34.14,34.79,108977,33.1173382047128,33.3614816346695,32.6864968577304,33.3088232478161,113822.989236,0.0,1.0
2020-08-10,34.41,34.58,32.55,34.26,130282,32.9450016659199,33.1077639525577,31.1641907650593,32.8013878835924,136075.379976,0.0,1.0
2020-08-11,35.83,36.63,33.412,34.51,115744,34.3045454719532,35.0704856443663,31.9894913008345,33.0407441874715,120890.904192,0.0,1.0
2020-08-12,35.64,36.51,35.31,36.07,99524,34.1226346810051,34.9555946185043,33.8066843598847,34.5343275236771,103949.633232,0.0,1.0
2020-08-13,35.25,35.81,34.91,35.47,181857,33.7492388469537,34.2853969676429,33.4237142736781,33.9598723943673,189943.817076,0.0,1.0
2020-08-14,35.34,36.01,34.91,35.24,211072,33.8354071163501,34.4768820107461,33.4237142736781,33.7396645947985,220457.949696,0.0,1.0
2020-08-17,35.49,35.61,34.57,35.42,130560,33.9790208986776,34.0939119245396,33.0981897004025,33.9120011335915,136365.74208,0.0,1.0
2020-08-18,35.09,35.48,34.74,35.48,103359,33.596050812471,33.9694466465224,33.2609519870403,33.9694466465224,107955.168012,0.0,1.0
2020-08-19,35.14,35.89,35.08,35.16,44506,33.6439220732469,34.3619909848842,33.5864765603159,33.6630705775572,46485.092808,0.0,1.0
2020-08-20,35.65,35.82,34.79,34.99,130753,34.1322089331602,34.294971219798,33.3088232478161,33.5003082909194,136567.324404,0.0,1.0
2020-08-21,35.35,35.84,35.19,35.51,213839,33.8449813685053,34.3141197241084,33.6917933340227,33.9981694029879,223347.992652,0.0,1.0
2020-08-24,36.95,36.97,35.36,35.5,164877,35.3768617133316,35.3960102176419,33.8545556206605,33.9885951508328,172208.750436,0.0,1.0
2020-08-25,37.58,37.71,37.07,37.07,82572,35.9800395991069,36.1045048771241,35.4917527391935,35.4917527391935,86243.811696,0.0,1.0
2020-08-26,37.42,37.96,37.3,37.59,61102,35.8268515646243,36.3438611810032,35.7119605387623,35.9896138512621,63819.083736,0.0,1.0
2020-08-27,37.24,37.88,37.12,37.6,543092,35.6545150258313,36.2672671637618,35.5396239999694,35.9991881034172,567242.215056001,0.0,1.0
2020-08-28,37.33,37.76,37.08,37.43,277082,35.7406832952278,36.1523761378999,35.5013269913487,35.8364258167795,289403.282376,0.0,1.0
2020-08-31,36.18,37.27,36.16,37.27,93552,34.6396442973839,35.6832377822968,34.6204957930736,35.6832377822968,97712.0703360001,0.0,1.0
2020-09-01,35.91,36.54,35.69,35.98,97337,34.3811394891945,34.9843173749698,34.1705059417809,34.4481592542806,101665.381716,0.0,1.0
2020-09-02,35.89,36.03,35.69,35.9,89770,34.3619909848842,34.4960305150565,34.1705059417809,34.3715652370393,93761.8923599999,0.0,1.0
2020-09-03,35.48,36.2,35.0,35.9,292601,33.9694466465224,34.6587928016943,33.5098825430746,34.3715652370393,305612.381268,0.0,1.0
2020-09-04,35.21,36.03,34.96,35.8,393581,33.710941838333,34.4960305150565,33.4715855344539,34.2758227154877,411082.759908,0.0,1.0
2020-09-08,34.87,35.61,34.72,34.99,105188,33.3854172650574,34.0939119245396,33.24180348273,33.5003082909194,109865.499984,0.0,1.0
2020-09-09,34.24,35.12,34.15,35.04,168376,32.7822393792821,33.6247735689365,32.6960711098856,33.5481795516952,175863.343968,0.0,1.0
2020-09-10,33.88,35.11,33.8,34.53,166804,32.4375663016962,33.6151993167814,32.3609722844549,33.0598926917818,174221.440272,0.0,1.0
2020-09-11,33.76,34.24,33.31,33.98,70460,32.3226752758342,32.7822393792821,31.8918339288518,32.5333088232478,73593.21528,0.0,1.0
2020-09-14,34.41,35.5323,33.86,33.92,82834,32.9450016659199,34.0195199852939,32.4184177973858,32.4758633103168,86517.4623119999,0.0,1.0
2020-09-15,34.27,34.79,33.95,34.79,65501,32.8109621357476,33.3088232478161,32.5045860667823,33.3088232478161,68413.698468,0.0,1.0
2020-09-16,34.66,34.85,34.36,34.36,101512,33.184357969799,33.3662687607471,32.8971304051441,32.8971304051441,106026.035616,0.0,1.0
2020-09-17,34.28,34.58,33.97,34.38,111226,32.8205363879027,33.1077639525577,32.5237345710927,32.9162789094544,116171.997768,0.0,1.0
2020-09-18,32.76,34.3009,32.5,34.3,338223,31.3652500603178,32.840546574907,31.1163195042835,32.8396848922131,353263.100364,0.0,1.0
2020-09-21,32.37,32.45,31.21,31.57,171301,30.9918542262664,31.0684482435077,29.8812409762673,30.2259140538533,178918.412868,0.0,1.0
2020-09-22,32.29,32.85,32.15,32.53,97322,30.9152602090251,31.4514183297143,30.7812206788528,31.145042260749,101649.714696,0.0,1.0
2020-09-23,32.06,32.72,31.71,31.94,130955,30.6950524094563,31.3269530516971,30.3599535840256,30.5801613835943,136778.30694,0.0,1.0
2020-09-24,32.23,32.66,31.8,31.95,224061,30.8578146960941,31.2695075387661,30.446121853422,30.5897356357495,234024.544548,0.0,1.0
2020-09-25,32.63,32.89,31.97,32.27,91747,31.2407847823007,31.4897153383349,30.6088841400598,30.8961117047147,95826.8055959999,0.0,1.0
2020-09-28,33.04,33.37,32.92,33.05,75652,31.6333291206624,31.9492794417828,31.5184380948004,31.6429033728175,79016.093136,0.0,1.0
2020-09-29,32.65,33.09,32.26,33.09,94753,31.259933286611,31.6812003814382,30.8865374525596,31.6812003814382,98966.476404,0.0,1.0
2020-09-30,33.51,34.42,32.66,33.07,120248,32.0833189719551,32.954575918075,31.2695075387661,31.6620518771279,125595.188064,0.0,1.0
2020-10-01,34.33,34.71,33.95,33.99,112601,32.8684076486786,33.2322292305748,32.5045860667823,32.542883075403,117608.141268,0.0,1.0
2020-10-02,34.25,34.8,33.82,34.06,100886,32.7918136314373,33.3183974999713,32.3801207887652,32.6099028404891,105372.198648,0.0,1.0
2020-10-05,34.57,34.74,33.98,34.3,90337,33.0981897004025,33.2609519870403,32.5333088232478,32.8396848922131,94354.105716,0.0,1.0
2020-10-06,34.58,35.11,34.44,34.59,112629,33.1077639525577,33.6151993167814,32.9737244223854,33.1173382047128,117637.386372,0.0,1.0
2020-10-07,34.94,35.31,34.31,35.05,72035,33.4524370301436,33.8066843598847,32.8492591443682,33.5577538038504,75238.2523799999,0.0,1.0
2020-10-08,34.65,35.12,34.56,35.12,72951,33.1747837176438,33.6247735689365,33.0886154482473,33.6247735689365,76194.985068,0.0,1.0
2020-10-09,34.29,35.0,34.28,34.88,38322,32.8301106400579,33.5098825430746,32.8205363879027,33.3949915172126,40026.102696,0.0,1.0
2020-10-12,34.79,34.8,34.19,34.32,81101,33.3088232478161,33.3183974999713,32.7343681185063,32.8588333965234,84707.399268,0.0,1.0
2020-10-13,33.96,34.905,33.8,34.72,74357,32.5141603189375,33.4189271476005,32.3609722844549,33.24180348273,77663.507076,0.0,1.0
2020-10-14,33.67,34.475,33.54,33.96,96807,32.2365070064377,33.0072343049284,32.1120417284206,32.5141603189375,101111.813676,0.0,1.0
2020-10-15,33.38,33.49,32.93,33.105,41184,31.958853693938,32.0641704676448,31.5280123469556,31.695561759671,43015.370112,0.0,1.0
2020-10-16,33.34,33.76,33.26,33.26,64399,31.9205566853173,32.3226752758342,31.843962668076,31.843962668076,67262.694732,0.0,1.0
2020-10-19,32.65,33.98,32.62,33.44,120464,31.259933286611,32.5333088232478,31.2312105301455,32.016299206869,125820.793152,0.0,1.0
2020-10-20,32.96,33.445,32.77,32.77,53839,31.5567351034211,32.0210863329465,31.374824312473,31.374824312473,56233.112652,0.0,1.0
2020-10-21,33.34,33.595,32.99,33.11,69649,31.9205566853173,32.164700115274,31.5854578598866,31.7003488857485,72746.151732,0.0,1.0
2020-10-22,34.07,34.35,33.5,33.5,112387,32.6194770926443,32.8875561529889,32.0737447197999,32.0737447197999,117384.625116,0.0,1.0
2020-10-23,34.63,34.81,33.92,34.24,170951,33.1556352133335,33.3279717521264,32.4758633103168,32.7822393792821,178552.849068,0.0,1.0
2020-10-26,33.1,34.26,33.03,34.26,59557,31.6907746335934,32.8013878835924,31.6237548685072,32.8013878835924,62205.3806759999,0.0,1.0
2020-10-27,33.12,33.36,32.88,33.04,49843,31.7099231379037,31.9397051896276,31.4801410861798,31.6333291206624,52059.418524,0.0,1.0
2020-10-28,32.9,33.41,32.56,32.79,71194,31.4992895904901,31.9875764504035,31.1737650172145,31.3939728167833,74359.854792,0.0,1.0
2020-10-29,33.29,33.565,32.5,32.91,100568,31.8726854245415,32.1359773588085,31.1163195042835,31.5088638426452,105040.057824,0.0,1.0
2020-10-30,33.3,33.59,32.68,33.59,73387,31.8822596766967,32.1599129891964,31.2886560430765,32.1599129891964,76650.3731159999,0.0,1.0
2020-11-02,33.23,34.05,32.95,33.55,94777,31.8152399116105,32.600328588334,31.5471608512659,32.1216159805758,98991.543636,0.0,1.0
2020-11-03,34.32,34.47,33.35,33.65,70027,32.8588333965234,33.0024471788509,31.9301309374725,32.2173585021274,73140.960636,0.0,1.0
2020-11-04,35.72,35.9,34.1,34.18,45134,34.1992286982464,34.3715652370393,32.6481998491098,32.7247938663511,47141.018712,0.0,1.0
2020-11-05,36.18,36.28,32.55,32.55,92396,34.6396442973839,34.7353868189356,31.1641907650593,31.1641907650593,96504.6653280001,0.0,1.0
2020-11-06,36.39,36.39,35.27,36.01,103586,34.8407035926424,34.8407035926424,33.768387351264,34.4768820107461,108192.262248,0.0,1.0
2020-11-09,37.53,39.945,37.21,37.38,363044,35.9321683383311,38.2443502338032,35.6257922693658,35.7885545560036,379187.840592,0.0,1.0
2020-11-10,37.68,38.61,37.27,37.27,107064,36.0757821206586,36.9661875710888,35.6832377822968,35.6832377822968,111824.921952,0.0,1.0
2020-11-11,37.12,38.25,36.75,38.25,95940,35.5396239999694,36.6215144935029,35.1853766702283,36.6215144935029,100206.25992,0.0,1.0
2020-11-12,37.04,37.915,36.98,36.99,242167,35.4630299827281,36.3007770463049,35.4055844697971,35.4151587219522,252935.682156,0.0,1.0
2020-11-13,37.96,38.24,37.09,37.12,97479,36.3438611810032,36.6119402413478,35.5109012435039,35.5396239999694,101813.696172,0.0,1.0
2020-11-16,38.03,38.78,37.22,38.55,148671,36.4108809460893,37.1289498577266,35.635366521521,36.9087420581578,155282.102028,0.0,1.0
2020-11-17,38.34,38.71,37.53,37.53,308976,36.7076827628994,37.0619300926405,35.9321683383311,35.9321683383311,322715.544768,0.0,1.0
2020-11-18,37.81,38.85,37.69,38.49,141219,36.2002473986757,37.1959696228128,36.0853563728137,36.8512965452269,147498.726492,0.0,1.0
2020-11-19,37.42,37.85,36.84,37.65,80414,35.8268515646243,36.2385444072964,35.2715449396248,36.0470593641931,83989.849752,0.0,1.0
2020-11-20,37.12,37.52,36.7562,37.52,69059,35.5396239999694,35.9225940861759,35.1913127065645,35.9225940861759,72129.9156119999,0.0,1.0
2020-11-23,38.03,38.38,37.3,37.43,102904,36.4108809460893,36.74597977152,35.7119605387623,35.8364258167795,107479.935072,0.0,1.0
2020-11-24,38.18,39.18,38.12,38.32,376942,36.5544947284168,37.5119199439332,36.4970492154858,36.6885342585891,393703.856856,0.0,1.0
2020-11-25,38.02,38.69,37.02,38.67,145317,36.4013066939341,37.0427815883301,35.4438814784177,37.0236330840198,151778.956356,0.0,1.0
2020-11-27,38.37,38.84,37.8201,38.17,36056,36.7364055193649,37.1863953706576,36.2099173933524,36.5449204762616,37659.338208,0.0,1.0
2020-11-30,37.83,38.33,37.24,38.33,113855,36.219395902986,36.6981085107442,35.6545150258313,36.6981085107442,118917.90414,0.0,1.0
2020-12-01,38.88,38.98,38.11,38.24,187886,37.2246923792783,37.3204349008299,36.4874749633306,36.6119402413478,196240.914648,0.0,1.0
2020-12-02,39.78,39.945,38.7071,38.75,123104,38.086375073243,38.2443502338032,37.0591535595155,37.1002271012611,128578.188672,0.0,1.0
2020-12-03,39.8,40.3,39.51,39.83,132972,38.1055235775534,38.5842361853116,37.8278702650536,38.1342463340188,138884.998896,0.0,1.0
2020-12-04,39.3,40.27,39.18,39.99,101081,37.6268109697952,38.5555134288461,37.5119199439332,38.2874343685015,105575.869908,0.0,1.0
2020-12-07,39.81,40.0,38.9,39.3,121066,38.1150978297085,38.2970086206566,37.2438408835886,37.6268109697952,126449.562888,0.0,1.0
2020-12-08,39.91,40.29,39.64,39.83,171690,38.2108403512602,38.5746619331564,37.9523355430707,38.1342463340188,179324.71092,0.0,1.0
2020-12-09,39.23,40.38,38.67,40.38,78556,37.559791204709,38.6608302025529,37.0236330840198,38.6608302025529,82049.228208,0.0,1.0
2020-12-10,39.21,39.57,38.75,39.43,84669,37.5406427003987,37.8853157779846,37.1002271012611,37.7512762478123,88434.0610919999,0.0,1.0
2020-12-11,38.97,39.7,38.93,39.2,71534,37.3108606486747,38.0097810560017,37.2725636400541,37.5310684482435,74714.9739120001,0.0,1.0
2020-12-14,38.81,39.735,38.69,39.18,210342,37.1576726141921,38.0432909385448,37.0427815883301,37.5119199439332,219695.488056,0.0,1.0
2020-12-15,38.55,39.02,37.86,39.02,114847,36.9087420581578,37.3587319094506,36.2481186594515,37.3587319094506,119954.016396,0.0,1.0
2020-12-16,37.63,38.52,37.55,38.46,122294,36.0279108598827,36.8800193016924,35.9513168426414,36.8225737887614,127732.169592,0.0,1.0
2020-12-17,38.28,38.41,37.34,37.83,139095,36.6502372499684,36.7747025279855,35.750257547383,36.219395902986,145280.27646,0.0,1.0
2020-12-18,37.97,38.39,37.505,38.17,497234,36.3534354331583,36.7555540236752,35.9082327079432,36.5449204762616,519345.001512,0.0,1.0
2020-12-21,37.1,37.53,36.81,37.49,117120,35.520475495659,35.9321683383311,35.2428221831593,35.8938713297104,122328.09216,0.0,1.0
2020-12-22,36.46,37.61,36.07,37.21,128042,34.9077233577285,36.0087623555724,34.5343275236771,35.6257922693658,133735.771656,0.0,1.0
2020-12-23,37.76,38.2,36.55,36.95,119865,36.1523761378999,36.5736432327271,34.993891627125,35.3768617133316,125195.15682,0.0,1.0
2020-12-24,38.05,38.05,37.485,37.77,40363,36.4300294503996,36.4300294503996,35.8890842036329,36.161950390055,42157.861884,0.0,1.0
2020-12-28,39.14,39.34,37.94,38.19,81268,37.4736229353125,37.6651079784158,36.3247126766928,36.5640689805719,84881.8254240001,0.0,1.0
2020-12-29,39.22,39.35,38.2332,38.92,45075,37.5502169525538,37.674682230571,36.6054297498822,37.2629893878989,47079.3951,0.0,1.0
2020-12-30,38.79,39.605,38.79,39.29,50032,37.1385241098818,37.9188256605277,37.1385241098818,37.61723671764,52256.822976,0.0,1.0
2020-12-31,37.99,39.35,37.88,38.75,442187,36.3725839374686,37.674682230571,36.2672671637618,37.1002271012611,461850.171516001,0.0,1.0
2021-01-04,36.85,38.22,36.33,38.01,175399,35.2811191917799,36.5927917370374,34.7832580797114,36.391732441779,183198.642732,0.0,1.0
2021-01-05,36.67,37.29,36.51,36.64,91652,35.108782652987,35.7023862866072,34.9555946185043,35.0800598965215,95727.5811359999,0.0,1.0
2021-01-06,37.14,37.4,36.32,36.85,126664,35.5587725042797,35.807703060314,34.7736838275562,35.2811191917799,132296.494752,0.0,1.0
2021-01-07,37.51,37.75,35.89,37.19,182697,35.9130198340208,36.1428018857447,34.3619909848842,35.6066437650555,190821.170196,0.0,1.0
2021-01-08,37.63,38.47,37.42,37.55,208946,36.0279108598827,36.8321480409165,35.8268515646243,35.9513168426414,218237.410728,0.0,1.0
2021-01-11,36.54,37.64,36.26,37.2,66103,34.9843173749698,36.0374851120379,34.7162383146252,35.6162180172107,69042.4682040001,0.0,1.0
2021-01-12,36.0,37.37,35.96,36.68,99539,34.467307758591,35.7789803038485,34.4290107499703,35.1183569051421,103965.300252,0.0,1.0
2021-01-13,35.61,36.635,35.53,35.99,107843,34.0939119245396,35.0752727704439,34.0173179072983,34.4577335064358,112638.562524,0.0,1.0
2021-01-14,35.53,37.06,35.43,35.85,500887,34.0173179072983,35.4821784870384,33.9215753857466,34.3236939762635,523160.443115999,0.0,1.0
2021-01-15,35.69,35.86,34.57,35.84,122177,34.1705059417809,34.3332682284187,33.0981897004025,34.3141197241084,127609.966836,0.0,1.0
2021-01-19,36.3,36.4,35.29,35.55,532584,34.7545353232459,34.8502778447975,33.7875358555743,34.0364664116086,556266.945312,0.0,1.0
2021-01-20,37.44,37.77,36.7,36.75,191029,35.8460000689346,36.161950390055,35.1375054094525,35.1853766702283,199523.677572,0.0,1.0
2021-01-21,36.89,37.84,36.69,37.4,139841,35.3194162004006,36.2289701551412,35.1279311572973,35.807703060314,146059.449588,0.0,1.0
2021-01-22,36.67,36.9,36.035,36.77,181690,35.108782652987,35.3289904525558,34.500817641134,35.2045251745386,189769.39092,0.0,1.0
2021-01-25,37.79,37.93,36.34,36.82,297432,36.1810988943654,36.3151384245377,34.7928323318666,35.2523964353144,310658.206176,0.0,1.0
2021-01-26,38.09,38.57,37.51,37.9,246876,36.4683264590203,36.9278905624682,35.9130198340208,36.2864156680722,257854.081968,0.0,1.0
2021-01-27,36.54,38.05,35.74,37.62,207587,34.9843173749698,36.4300294503996,34.2183772025567,36.0183366077276,216817.978716,0.0,1.0
2021-01-28,36.71,36.93,35.9,36.8,144172,35.1470796616076,35.3577132090212,34.3715652370393,35.2332479310041,150583.040496,0.0,1.0
2021-01-29,36.25,36.68,35.69,36.4,126836,34.7066640624701,35.1183569051421,34.1705059417809,34.8502778447975,132476.143248,0.0,1.0
2021-02-01,38.0,38.28,36.59,36.59,149162,36.3821581896238,36.6502372499684,35.0321886357457,35.0321886357457,155794.935816,0.0,1.0
2021-02-02,38.77,39.33,38.2,38.38,111119,37.1193756055715,37.6555337262606,36.5736432327271,36.74597977152,116060.239692,0.0,1.0
2021-02-03,38.97,39.2,38.07,38.79,113086,37.3108606486747,37.5310684482435,36.44917795471,37.1385241098818,118114.708248,0.0,1.0
2021-02-04,39.26,39.34,38.28,38.68,113548,37.5885139611745,37.6651079784158,36.6502372499684,37.033207336175,118597.252464,0.0,1.0
2021-02-05,39.87,40.16,39.27,39.47,61748,38.1725433426395,38.4501966551393,37.5980882133297,37.7895732564329,64493.810064,0.0,1.0
2021-02-08,40.6,40.68,39.84,39.93,77154,38.8714637499665,38.9480577672078,38.143820586174,38.2299888555705,80584.884072,0.0,1.0
2021-02-09,40.94,41.095,40.25,40.47,90873,39.1969883232421,39.3453892316471,38.5363649245357,38.7469984719494,94913.9405639999,0.0,1.0
2021-02-10,40.84,41.12,40.135,41.01,601880,39.1012458016904,39.369324862035,38.4262610247514,39.2640080883282,628644.399840001,0.0,1.0
2021-02-11,41.09,41.205,40.71,40.93,58651,39.3406021055695,39.4507060053539,38.9767805236733,39.1874140710869,61259.092668,0.0,1.0
2021-02-12,41.08,41.1,40.5001,40.93,154523,39.3310278534144,39.3501763577247,38.7758169709364,39.1874140710869,161394.328764,0.0,1.0
2021-02-16,40.57,41.32,40.47,40.73,125756,38.842740993501,39.5608099051383,38.7469984719494,38.9959290279836,131348.117808,0.0,1.0
2021-02-17,40.56,40.91,39.86,40.15,108303,38.8331667413458,39.1682655667766,38.1629690904843,38.4406224029841,113119.017804,0.0,1.0
2021-02-18,39.87,40.73,39.75,40.37,71025,38.1725433426395,38.9959290279836,38.0576523167775,38.6512559503977,74183.3397,0.0,1.0
2021-02-19,40.48,40.69,39.43,40.06,51465,38.7565727241045,38.957632019363,37.7512762478123,38.3544541335876,53753.54562,0.0,1.0
2021-02-22,41.04,41.2195,40.15,40.59,135779,39.2927308447937,39.4645886709789,38.4406224029841,38.8618894978113,141816.820572,0.0,1.0
2021-02-23,41.03,42.36,40.52,41.0,106450,39.2831565926386,40.5565321292754,38.7948697327252,39.2544338361731,111183.6186,0.0,1.0
2021-02-24,40.39,41.36,40.23,40.99,91563,38.670404454708,39.599106913759,38.5172164202254,39.2448595840179,95634.6234840001,0.0,1.0
2021-02-25,38.96,40.78,38.66,40.26,66326,37.3012863965196,39.0438002887594,37.0140588318646,38.5459391766909,69275.3845679999,0.0,1.0
2021-02-26,38.77,39.87,38.2774,38.63,325260,37.1193756055715,38.1725433426395,36.6477479444081,36.9853360753992,339723.66168,0.0,1.0
2021-03-01,39.53,40.39,38.93,39.59,230712,37.8470187693639,38.670404454708,37.2725636400541,37.9044642822949,240971.301216,0.0,1.0
2021-03-02,39.19,40.0292,38.85,39.72,197747,37.5214941960883,38.3249654369497,37.1959696228128,38.028929560312,206540.413596,0.0,1.0
2021-03-03,39.39,40.03,38.52,39.12,172755,37.7129792391916,38.3257313771221,36.8800193016924,37.4544744310022,180437.06934,0.0,1.0
2021-03-04,38.96,40.53,38.66,39.99,153342,37.3012863965196,38.8044439848803,37.0140588318646,38.2874343685015,160160.812056,0.0,1.0
2021-03-05,38.95,39.7106,37.95,39.2,212954,37.2917121443644,38.0199297632862,36.334286928848,37.5310684482435,222423.638472,0.0,1.0
2021-03-08,40.5,41.08,39.295,40.0,237721,38.7757212284149,39.3310278534144,37.6220238437176,38.2970086206566,248291.977428,0.0,1.0
2021-03-09,40.85,41.35,40.01,41.07,271152,39.1108200538456,39.5895326616038,38.3065828728118,39.3214536012592,283209.587136,0.0,1.0
2021-03-10,40.51,41.44,40.33,41.27,194358,38.78529548057,39.6757009310003,38.6129589417771,39.5129386443625,203000.711544,0.0,1.0
2021-03-11,41.53,41.81,40.19,40.72,265924,39.7618692003968,40.0299482607414,38.4789194116048,38.9863547758285,277749.108432,0.0,1.0
2021-03-12,41.38,42.39,41.28,41.47,122660,39.6182554180693,40.5852548857409,39.5225128965177,39.7044236874658,128114.44488,0.0,1.0
2021-03-15,41.68,41.96,40.76,41.59,86657,39.9054829827242,40.1735620430688,39.0246517844491,39.8193147133277,90510.463476,0.0,1.0
2021-03-16,42.3,42.83,41.58,41.58,180771,40.4990866163444,41.0065219805681,39.8097404611726,39.8097404611726,188809.524828,0.0,1.0
2021-03-17,42.72,42.72,41.68,42.17,118257,40.9012052068613,40.9012052068613,39.9054829827242,40.3746213383273,123515.652276,0.0,1.0
2021-03-18,41.69,42.87,41.46,42.33,76321,39.9150572348794,41.0448189891888,39.6948494353106,40.5278093728099,79714.842228,0.0,1.0
2021-03-19,40.83,41.98,40.76,41.65,318384,39.0916715495353,40.1927105473791,39.0246517844491,39.8767602262587,332541.899712,0.0,1.0
2021-03-22,41.07,41.68,40.48,40.48,102806,39.3214536012592,39.9054829827242,38.7565727241045,38.7565727241045,107377.577208,0.0,1.0
2021-03-23,39.92,40.9,39.8,40.75,130294,38.2204146034153,39.1586913146214,38.1055235775534,39.015077532294,136087.913592,0.0,1.0
2021-03-24,38.09,40.11,38.0,40.0,205787,36.4683264590203,38.4023253943634,36.3821581896238,38.2970086206566,214937.936316,0.0,1.0
2021-03-25,37.68,39.0,36.9,37.95,212143,36.0757821206586,37.3395834051402,35.3289904525558,36.334286928848,221576.574924,0.0,1.0
2021-03-26,37.83,38.37,36.65,38.05,90515,36.219395902986,36.7364055193649,35.0896341486766,36.4300294503996,94540.02102,0.0,1.0
2021-03-29,37.35,38.4,37.24,37.86,78871,35.7598317995381,36.7651282758304,35.6545150258313,36.2481186594515,82378.2356280001,0.0,1.0
2021-03-30,38.12,38.27,37.32,37.38,78902,36.4970492154858,36.6406629978132,35.7311090430726,35.7885545560036,82410.6141359999,0.0,1.0
2021-03-31,38.22,38.85,38.08,38.28,114909,36.5927917370374,37.1959696228128,36.4587522068651,36.6502372499684,120018.773412,0.0,1.0
2021-04-01,38.67,38.79,37.71,38.31,105882,37.0236330840198,37.1385241098818,36.1045048771241,36.6789600064339,110590.360776,0.0,1.0
2021-04-05,39.28,40.1,38.81,40.1,83042,37.6076624654848,38.3927511422083,37.1576726141921,38.3927511422083,86734.7116560001,0.0,1.0
2021-04-06,39.62,39.91,39.05,39.33,53542,37.9331870387604,38.2108403512602,37.387454665916,37.6555337262606,55922.905656,0.0,1.0
2021-04-07,40.54,40.54,39.68,39.68,39163,38.8140182370355,38.8140182370355,37.9906325516914,37.9906325516914,40904.500284,0.0,1.0
2021-04-08,40.34,40.72,40.07,40.61,129637,38.6225331939322,38.9863547758285,38.3640283857428,38.8810380021217,135401.698116,0.0,1.0
2021-04-09,40.23,40.55,40.05,40.21,84309,38.5172164202254,38.8235924891907,38.3448798814325,38.4980679159151,88058.052612,0.0,1.0
2021-04-12,38.95,40.1,38.89,40.1,169322,37.2917121443644,38.3927511422083,37.2342666314334,38.3927511422083,176851.410696,0.0,1.0
2021-04-13,39.24,39.33,38.3705,38.9,146315,37.5693654568642,37.6555337262606,36.7368842319726,37.2438408835886,152821.33542,0.0,1.0
2021-04-14,39.2,39.86,39.04,39.1,107951,37.5310684482435,38.1629690904843,37.3778804137609,37.4353259266919,112751.365068,0.0,1.0
2021-04-15,39.62,39.885,39.1,39.17,66483,37.9331870387604,38.1869047208722,37.4353259266919,37.502345691778,69439.366044,0.0,1.0
2021-04-16,39.92,40.32,39.49,39.49,84343,38.2204146034153,38.6033846896219,37.8087217607433,37.8087217607433,88093.5645240001,0.0,1.0
2021-04-19,40.76,40.99,39.82,39.82,112393,39.0246517844491,39.2448595840179,38.1246720818637,38.1246720818637,117390.891924,0.0,1.0
2021-04-20,40.89,41.33,40.26,40.62,182434,39.1491170624663,39.5703841572935,38.5459391766909,38.8906122542768,190546.475112,0.0,1.0
2021-04-21,42.31,42.42,40.61,40.83,150136,40.5086608684996,40.6139776422064,38.8810380021217,39.0916715495353,156812.247648,0.0,1.0
2021-04-22,42.25,42.6,41.69,42.45,110038,40.4512153555686,40.7863141809993,39.9150572348794,40.6427003986719,114931.169784,0.0,1.0
2021-04-23,42.16,42.76,42.13,42.45,85713,40.3650470861721,40.939502215482,40.3363243297066,40.6427003986719,89524.485684,0.0,1.0
2021-04-26,41.63,42.42,41.63,42.42,65865,39.8576117219484,40.6139776422064,39.8576117219484,40.6139776422064,68793.88482,0.0,1.0
2021-04-27,41.95,42.411,41.62,41.62,115450,40.1639877909137,40.6053608152667,39.8480374697932,39.8480374697932,120583.8306,0.0,1.0
2021-04-28,41.58,42.35,41.44,42.1,44933,39.8097404611726,40.5469578771202,39.6757009310003,40.3076015732411,46931.080644,0.0,1.0
2021-04-29,41.92,42.7,41.55,41.92,95570,40.1352650344482,40.882056702551,39.7810177047071,40.1352650344482,99819.8067599999,0.0,1.0
2021-04-30,41.42,42.59,41.42,41.77,94129,39.65655242669,40.7767399288442,39.65655242669,39.9916512521207,98314.7283719999,0.0,1.0
2021-05-03,41.34,41.75,41.02,41.62,38346,39.5799584094486,39.9725027478104,39.2735823404834,39.8480374697932,40051.169928,0.0,1.0
2021-05-04,40.6,41.32,40.16,40.99,71586,38.8714637499665,39.5608099051383,38.4501966551393,39.2448595840179,74769.286248,0.0,1.0
2021-05-05,40.33,40.9,40.21,40.67,74180,38.6129589417771,39.1586913146214,38.4980679159151,38.9384835150526,77478.6362399999,0.0,1.0
2021-05-06,40.26,40.8,39.485,40.53,69689,38.5459391766909,39.0629487930698,37.8039346346657,38.8044439848803,72787.930452,0.0,1.0
2021-05-07,39.09,41.09,38.94,40.56,61218,37.4257516745367,39.3406021055695,37.2821378922092,38.8331667413458,63940.242024,0.0,1.0
2021-05-10,38.66,39.34,38.36,38.92,147086,37.0140588318646,37.6651079784158,36.7268312672097,37.2629893878989,153626.620248,0.0,1.0
2021-05-11,38.64,39.17,37.81,38.09,69688,36.9949103275543,37.502345691778,36.2002473986757,36.4683264590203,72786.885984,0.0,1.0
2021-05-12,38.14,38.76,37.8,38.4,76688,36.5161977197961,37.1098013534163,36.1906731465205,36.7651282758304,80098.161984,0.0,1.0
2021-05-13,38.42,39.0,37.96,38.2,160863,36.7842767801407,37.3395834051402,36.3438611810032,36.5736432327271,168016.255884,0.0,1.0
2021-05-14,39.23,39.36,38.52,38.99,75407,37.559791204709,37.6842564827261,36.8800193016924,37.3300091529851,78760.198476,0.0,1.0
2021-05-17,39.43,39.49,38.94,39.13,114584,37.7512762478123,37.8087217607433,37.2821378922092,37.4640486831574,119679.321312,0.0,1.0
2021-05-18,39.76,40.26,39.125,39.33,104623,38.0672265689327,38.5459391766909,37.4592615570798,37.6555337262606,109275.375564,0.0,1.0
2021-05-19,39.53,39.63,39.025,39.38,96872,37.8470187693639,37.9427612909156,37.3635190355281,37.7034049870365,101179.704096,0.0,1.0
2021-05-20,40.49,40.58,39.52,39.55,66043,38.7661469762597,38.8523152456562,37.8374445172088,37.8661672736743,68979.800124,0.0,1.0
2021-05-21,39.89,40.51,39.89,40.41,57975,38.1916918469498,38.78529548057,38.1916918469498,38.6895529590184,60553.0323,0.0,1.0
2021-05-24,40.31,40.85,39.41,40.05,88677,38.5938104374667,39.1108200538456,37.732127743502,38.3448798814325,92620.2888360001,0.0,1.0
2021-05-25,40.13,40.605,40.04,40.46,52270,38.4214738986738,38.8762508760441,38.3353056292773,38.7374242197942,54594.34236,0.0,1.0
2021-05-26,39.84,40.44,39.77,40.26,60155,38.143820586174,38.7182757154839,38.0768008210879,38.5459391766909,62829.97254,0.0,1.0
2021-05-27,40.56,40.92,39.47,39.99,196768,38.8331667413458,39.1778398189317,37.7895732564329,38.2874343685015,205517.879424,0.0,1.0
2021-05-28,40.04,40.7,39.76,40.68,76998,38.3353056292773,38.9672062715181,38.0672265689327,38.9480577672078,80421.947064,0.0,1.0
2021-06-01,40.51,40.83,40.05,40.57,102305,38.78529548057,39.0916715495353,38.3448798814325,38.842740993501,106854.29874,0.0,1.0
2021-06-02,39.47,40.49,39.36,40.49,207457,37.7895732564329,38.7661469762597,37.6842564827261,38.7661469762597,216682.197876,0.0,1.0
2021-06-03,39.91,40.75,38.83,39.49,125003,38.2108403512602,39.015077532294,37.1768211185024,37.8087217607433,130561.633404,0.0,1.0
2021-06-04,39.87,40.5,39.61,40.06,81443,38.1725433426395,38.7757212284149,37.9236127866052,38.3544541335876,85064.607324,0.0,1.0
2021-06-07,39.99,40.3,39.71,40.0,56643,38.2874343685015,38.5842361853116,38.0193553081569,38.2970086206566,59161.800924,0.0,1.0
2021-06-08,40.21,40.5,39.82,40.08,73212,38.4980679159151,38.7757212284149,38.1246720818637,38.373602637898,76467.591216,0.0,1.0
2021-06-09,40.81,41.18,40.39,40.46,77148,39.0725230452249,39.426770374966,38.670404454708,38.7374242197942,80578.6172640001,0.0,1.0
2021-06-10,41.01,41.11,40.62,40.94,93792,39.2640080883282,39.3597506098799,38.8906122542768,39.1969883232421,97962.7426560001,0.0,1.0
2021-06-11,41.32,41.58,40.86,41.43,86586,39.5608099051383,39.8097404611726,39.1203943060008,39.6661266788451,90436.306248,0.0,1.0
2021-06-14,40.78,41.59,40.76,41.3,95578,39.0438002887594,39.8193147133277,39.0246517844491,39.541661400828,99828.1625040001,0.0,1.0
2021-06-15,40.24,41.16,40.01,40.86,94448,38.5267906723806,39.4076218706557,38.3065828728118,39.1203943060008,98647.9136639999,0.0,1.0
2021-06-16,40.41,40.5,39.85,40.04,117323,38.6895529590184,38.7757212284149,38.1533948383292,38.3353056292773,122540.119164,0.0,1.0
2021-06-17,40.25,40.655,40.04,40.37,70822,38.5363649245357,38.9241221368199,38.3353056292773,38.6512559503977,73971.3126960001,0.0,1.0
2021-06-18,39.4,39.931,39.36,39.87,237693,37.7225534913468,38.230946280786,37.6842564827261,38.1725433426395,248262.732324,0.0,1.0
2021-06-21,40.14,40.385,39.49,39.67,96951,38.4310481508289,38.6656173286305,37.8087217607433,37.9810582995362,101262.217068,0.0,1.0
2021-06-22,40.12,40.34,39.81,40.01,160399,38.4118996465186,38.6225331939322,38.1150978297085,38.3065828728118,167531.622732,0.0,1.0
2021-06-23,41.07,41.12,40.08,40.29,252856,39.3214536012592,39.369324862035,38.373602637898,38.5746619331564,264100.000608,0.0,1.0
2021-06-24,42.78,42.78,41.4,41.46,109026,40.9586507197923,40.9586507197923,39.6374039223796,39.6948494353106,113874.168168,0.0,1.0
2021-06-25,43.47,44.03,42.74,42.78,328629,41.6192741184986,42.1554322391878,40.9203537111716,40.9586507197923,343242.474372,0.0,1.0
2021-06-28,43.93,44.01,42.35,43.62,90009,42.0596897176362,42.1362837348775,40.5469578771202,41.7628879008261,94011.5202119999,0.0,1.0
2021-06-29,43.51,44.26,43.47,43.94,85889,41.6575711271193,42.3756400387566,41.6192741184986,42.0692639697913,89708.3120519999,0.0,1.0
2021-06-30,42.63,43.53,42.4,42.8,146722,40.8150369374648,41.6767196314296,40.594829137896,40.9777992241026,153246.433896,0.0,1.0
2021-07-01,43.42,43.72,42.39,42.98,73171,41.5714028577228,41.8586304223777,40.5852548857409,41.1501357628956,76424.768028,0.0,1.0
2021-07-02,44.45,44.46,43.43,43.43,48973,42.5575508297047,42.5671250818599,41.5809771098779,41.5809771098779,51150.731364,0.0,1.0
2021-07-06,43.89,44.77,43.4,44.5,177176,42.0213927090155,42.86392689867,41.5522543534125,42.6054220904805,185054.662368,0.0,1.0
2021-07-07,44.3,44.38,43.45,43.87,74422,42.4139370473772,42.4905310646185,41.6001256141883,42.0022442047052,77731.397496,0.0,1.0
2021-07-08,43.19,43.75,43.14,43.73,107389,41.351195058154,41.8873531788432,41.3033237973782,41.8682046745329,112164.374052,0.0,1.0
2021-07-09,43.32,43.53,43.11,43.53,199503,41.4756603361711,41.6767196314296,41.2746010409127,41.6767196314296,208374.499404,0.0,1.0
2021-07-12,42.97,43.33,42.55,43.33,96077,41.1405615107404,41.4852345883263,40.7384429202235,41.4852345883263,100349.352036,0.0,1.0
2021-07-13,42.97,43.07,42.28,42.76,151663,41.1405615107404,41.236304032292,40.4799381120341,40.939502215482,158407.150284,0.0,1.0
2021-07-14,42.8,43.32,42.605,43.24,125107,40.9777992241026,41.4756603361711,40.7911013070769,41.3990663189298,130670.258076,0.0,1.0
2021-07-15,42.69,43.45,42.4,42.58,109324,40.8724824503958,41.6001256141883,40.594829137896,40.767165676689,114185.419632,0.0,1.0
2021-07-16,42.2,43.0,42.0246,42.79,101415,40.4033440947928,41.1692842672059,40.2354117119912,40.9682249719474,105924.72222,0.0,1.0
2021-07-19,41.04,41.74,40.7892,41.74,111755,39.2927308447937,39.9629284956552,39.0526086007422,39.9629284956552,116724.52134,0.0,1.0
2021-07-20,42.63,42.73,40.94,41.29,156514,40.8150369374648,40.9107794590165,39.1969883232421,39.5320871486728,163473.864552,0.0,1.0
2021-07-21,42.02,43.0,41.89,42.72,84688,40.2310075559998,41.1692842672059,40.1065422779827,40.9012052068613,88453.905984,0.0,1.0
2021-07-22,42.0,42.02,41.58,41.97,69617,40.2118590516895,40.2310075559998,39.8097404611726,40.183136295224,72712.728756,0.0,1.0
2021-07-23,42.22,42.29,41.84,42.29,52178,40.4224925991031,40.4895123641892,40.0586710172068,40.4895123641892,54498.251304,0.0,1.0
2021-07-26,42.17,42.39,41.7,42.1,71200,40.3746213383273,40.5852548857409,39.9246314870346,40.3076015732411,74366.1215999999,0.0,1.0
2021-07-27,41.8,42.32,41.43,42.02,135739,40.0203740085862,40.5182351206547,39.6661266788451,40.2310075559998,141775.041852,0.0,1.0
2021-07-28,42.09,42.34,41.75,42.08,41038,40.298027321086,40.5373836249651,39.9725027478104,40.2884530689308,42862.8777839999,0.0,1.0
2021-07-29,41.77,42.55,41.76,42.04,107499,39.9916512521207,40.7384429202235,39.9820769999655,40.2501560603101,112279.265532,0.0,1.0
2021-07-30,41.46,41.97,41.21,41.49,112748,39.6948494353106,40.183136295224,39.4554931314315,39.7235721917761,117761.678064,0.0,1.0
2021-08-02,41.59,42.07,41.32,41.62,46906,39.8193147133277,40.2788788167756,39.5608099051383,39.8480374697932,48991.8160080001,0.0,1.0
2021-08-03,41.16,41.84,40.63,41.55,68127,39.4076218706557,40.0586710172068,38.900186506432,39.7810177047071,71156.4714359999,0.0,1.0
2021-08-04,41.03,41.25,40.71,41.06,34682,39.2831565926386,39.4937901400522,38.9767805236733,39.311879349104,36224.239176,0.0,1.0
2021-08-05,41.53,41.74,41.26,41.27,51813,39.7618692003968,39.9629284956552,39.5033643922073,39.5129386443625,54117.0204839999,0.0,1.0
2021-08-06,41.61,42.04,41.3,41.42,65694,39.8384632176381,40.2501560603101,39.541661400828,39.65655242669,68615.2807919999,0.0,1.0
2021-08-09,42.2,42.34,41.31,41.87,67977,40.4033440947928,40.5373836249651,39.5512356529832,40.0873937736723,70999.8012359999,0.0,1.0
2021-08-10,41.77,42.43,41.49,42.09,115036,39.9916512521207,40.6235518943615,39.7235721917761,40.298027321086,120151.420848,0.0,1.0
2021-08-11,41.72,41.94,41.41,41.85,142937,39.9437799913449,40.1544135387585,39.6469781745348,40.068245269362,149293.122516,0.0,1.0
2021-08-12,42.31,42.33,41.52,41.65,121117,40.5086608684996,40.5278093728099,39.7522949482416,39.8767602262587,126502.830756,0.0,1.0
2021-08-13,42.4,42.555,42.1,42.26,67121,40.594829137896,40.7432300463011,40.3076015732411,40.4607896077237,70105.7366280001,0.0,1.0
2021-08-16,42.17,42.49,41.96,42.18,201021,40.3746213383273,40.6809974072925,40.1735620430688,40.3841955904824,209960.001828,0.0,1.0
2021-08-17,41.7,42.08,41.4,41.96,317620,39.9246314870346,40.2884530689308,39.6374039223796,40.1735620430688,331743.92616,0.0,1.0
2021-08-18,42.05,42.56,41.54,41.75,168572,40.2597303124653,40.7480171723787,39.7714434525519,39.9725027478104,176068.059696,0.0,1.0
2021-08-19,42.01,42.29,41.72,41.89,211376,40.2214333038446,40.4895123641892,39.9437799913449,40.1065422779827,220775.467968,0.0,1.0
2021-08-20,42.95,43.07,41.61,42.09,84342,41.1214130064301,41.236304032292,39.8384632176381,40.298027321086,88092.5200559999,0.0,1.0
2021-08-23,43.43,43.64,42.97,42.98,131895,41.5809771098779,41.7820364051364,41.1405615107404,41.1501357628956,137760.10686,0.0,1.0
2021-08-24,44.45,44.65,43.44,43.44,180846,42.5575508297047,42.749035872808,41.5905513620331,41.5905513620331,188887.859928,0.0,1.0
2021-08-25,45.03,45.28,44.4,44.52,261241,43.1128574547042,43.3522137585833,42.5096795689289,42.6245705947908,272857.864788,0.0,1.0
2021-08-26,44.8,45.39,44.79,45.14,373241,42.8926496551354,43.4575305322901,42.8830754029803,43.218174228411,389838.280788,0.0,1.0
2021-08-27,45.29,45.62,44.52,44.81,184072,43.3617880107385,43.6777383318589,42.6245705947908,42.9022239072906,192257.313696,0.0,1.0
2021-08-30,45.38,45.67,44.81,45.28,189816,43.447956280135,43.7256095926347,42.9022239072906,43.3522137585833,198256.737888,0.0,1.0
2021-08-31,45.69,45.95,45.15,45.44,236491,43.744758096945,43.9936886529793,43.2277484805662,43.5054017930659,247007.281788,0.0,1.0
2021-09-01,46.67,47.13,45.56,45.76,244573,44.6830348081511,45.1234504072887,43.6202928189279,43.8117778620312,255448.672164,0.0,1.0
2021-09-02,46.8,47.15,46.35,47.02,174224,44.8075000861683,45.142598911599,44.3766587391859,45.0181336335819,181971.392832,0.0,1.0
2021-09-03,47.09,47.14,46.43,47.04,139730,45.085153398668,45.1330246594439,44.4532527564272,45.0372821378922,145943.51364,0.0,1.0
2021-09-07,46.76,47.07,46.2,47.07,117748,44.7692030775476,45.0660048943577,44.2330449568584,45.0660048943577,122984.018064,0.0,1.0
2021-09-08,46.21,47.26,46.21,46.84,131659,44.2426192090136,45.2479156853058,44.2426192090136,44.8457970947889,137513.612412,0.0,1.0
2021-09-09,45.69,46.26,45.675,46.23,158390,43.744758096945,44.2904904697894,43.7303967187123,44.2617677133239,165433.28652,0.0,1.0
2021-09-10,45.43,46.05,45.43,45.84,132472,43.4958275409108,44.089431174531,43.4958275409108,43.8883718792725,138362.764896,0.0,1.0
2021-09-13,45.41,45.9,45.01,45.67,132590,43.4766790366005,43.9458173922035,43.0937089503939,43.7256095926347,138486.01212,0.0,1.0
2021-09-14,44.79,45.55,44.695,45.55,226767,42.8830754029803,43.6107185667727,42.7921200075062,43.6107185667727,236850.874956,0.0,1.0
2021-09-15,44.36,44.87,44.28,44.87,248504,42.4713825603082,42.9596694202216,42.3947885430669,42.9596694202216,259554.475872,0.0,1.0
2021-09-16,44.92,45.63,44.13,44.19,253231,43.0075406809974,43.6873125840141,42.2511747607394,42.3086202736704,264491.676108,0.0,1.0
2021-09-17,45.13,45.45,44.44,44.91,384655,43.2085999762559,43.5149760452211,42.5479765775495,42.9979664288422,401759.83854,0.0,1.0
2021-09-20,44.48,45.01,44.19,44.52,210683,42.5862735861702,43.0937089503939,42.3086202736704,42.6245705947908,220051.651644,0.0,1.0
2021-09-21,45.03,45.94,44.59,44.59,278556,43.1128574547042,43.9841144008242,42.691590359877,42.691590359877,290942.828208,0.0,1.0
2021-09-22,46.61,47.0,45.14,45.14,106777,44.6255892952202,44.9989851292716,43.218174228411,43.218174228411,111525.159636,0.0,1.0
2021-09-23,47.19,47.6,46.96,46.97,96022,45.1808959202197,45.5734402585814,44.9606881206509,44.9702623728061,100291.906296,0.0,1.0
2021-09-24,46.58,47.27,46.42,46.89,76540,44.5968665387547,45.257489937461,44.443678504272,44.8936683555647,79943.5807199999,0.0,1.0
2021-09-27,47.83,48.23,46.5,46.8,104397,45.7936480581502,46.1766181443567,44.5202725215133,44.8075000861683,109039.325796,0.0,1.0
2021-09-28,46.79,48.26,46.79,47.61,78987,44.7979258340131,46.2053409008222,44.7979258340131,45.5830145107366,82499.393916,0.0,1.0
2021-09-29,46.64,46.88,46.53,46.73,54533,44.6543120516856,44.8840941034096,44.5489952779788,44.7404803210821,56957.9734440001,0.0,1.0
2021-09-30,47.05,47.41,46.5815,46.93,57718,45.0468563900474,45.3915294676333,44.5983026765779,44.9319653641854,60284.604024,0.0,1.0
2021-10-01,48.78,48.92,46.3492,47.23,114991,46.7032020128908,46.8372415430631,44.3758927990135,45.2191929288403,120104.419788,0.0,1.0
2021-10-04,47.81,49.14,47.565,48.73,92397,45.7744995538399,47.0478750904767,45.5399303760383,46.6553307521149,96505.7097959999,0.0,1.0
2021-10-05,48.6,48.79,47.86,47.94,41287,46.5308654740978,46.7127762650459,45.8223708146157,45.898964831857,43122.950316,0.0,1.0
2021-10-06,48.83,48.96,48.04,48.38,52346,46.7510732736666,46.8755385516837,45.9947073534086,46.3202319266842,54673.721928,0.0,1.0
2021-10-07,48.89,49.6175,48.58,48.95,123490,46.8085187865976,47.5050456308858,46.5117169697875,46.8659642995286,128981.35332,0.0,1.0
2021-10-08,48.65,49.55,48.31,49.03,56694,46.5787367348736,47.4404194288384,46.2532121615981,46.9425583167699,59215.068792,0.0,1.0
2021-10-11,48.66,48.93,48.31,48.79,28789,46.5883109870288,46.8468157952182,46.2532121615981,46.7127762650459,30069.189252,0.0,1.0
2021-10-12,49.06,49.2,48.59,48.76,47389,46.9712810732354,47.1053206034077,46.5212912219427,46.6840535085804,49496.294052,0.0,1.0
2021-10-13,49.13,49.17,48.83,48.96,47852,47.0383008383215,47.0765978469422,46.7510732736666,46.8755385516837,49979.882736,0.0,1.0
2021-10-14,50.55,50.56,49.35,49.55,60204,48.3978446443548,48.40741889651,47.2489343857351,47.4404194288384,62881.151472,0.0,1.0
2021-10-15,50.0,50.64,49.8,50.64,145893,47.8712607758208,48.4840129137513,47.6797757327175,48.4840129137513,152380.569924,0.0,1.0
2021-10-18,49.93,49.95,49.28,49.68,51726,47.8042410107347,47.823389515045,47.181914620649,47.5648847068556,54026.1517679999,0.0,1.0
2021-10-19,50.48,50.51,49.75,50.23,50322,48.3308248792687,48.3595476357342,47.6319044719417,48.0914685753896,52559.718696,0.0,1.0
2021-10-20,50.7,50.85,50.36,50.63,41839,48.5414584266823,48.6850722090098,48.2159338534067,48.4744386615961,43699.496652,0.0,1.0
2021-10-21,50.74,51.34,50.44,50.8,41959,48.5797554353029,49.1542105646128,48.292527870648,48.6372009482339,43824.832812,0.0,1.0
2021-10-22,51.12,51.12,50.51,50.72,42984,48.9435770171992,48.9435770171992,48.3595476357342,48.5606069309926,44895.412512,0.0,1.0
2021-10-25,51.53,51.9,51.04,51.28,73924,49.3361213555609,49.690368685302,48.8669829999579,49.0967650516818,77211.252432,0.0,1.0
2021-10-26,51.06,51.72,50.98,51.53,56930,48.8861315042682,49.518032146509,48.8095374870269,49.3361213555609,59461.56324,0.0,1.0
2021-10-27,51.27,51.69,50.93,50.93,50990,49.0871907995267,49.4893093900435,48.7616662262511,48.7616662262511,53257.4233199999,0.0,1.0
2021-10-28,52.32,52.36,51.38,51.38,65447,50.0924872758189,50.1307842844395,49.1925075732335,49.1925075732335,68357.297196,0.0,1.0
2021-10-29,52.15,52.69,51.6,52.02,109637,49.9297249891811,50.44673460556,49.4031411206471,49.805259711164,114512.338116,0.0,1.0
2021-11-01,52.96,53.38,52.26,52.43,155782,50.7052394137494,51.1073580042663,50.0350417628879,50.1978040495257,162709.313976,0.0,1.0
2021-11-02,52.82,53.4886,52.5402,53.09,86192,50.5711998835771,51.2113343826714,50.3033123082756,50.8297046917665,90024.785856,0.0,1.0
2021-11-03,52.09,53.51,51.8,52.81,285325,49.8722794762501,51.2318232822834,49.5946261637503,50.5616256314219,298012.8321,0.0,1.0
2021-11-04,52.81,53.51,52.0,52.32,111351,50.5616256314219,51.2318232822834,49.7861112068536,50.0924872758189,116302.556268,0.0,1.0
2021-11-05,53.41,54.8999,53.02,53.02,279895,51.1360807607318,52.5625485893297,50.7626849266804,50.7626849266804,292341.37086,0.0,1.0
2021-11-08,52.87,53.82,52.71,53.82,101852,50.6190711443529,51.5286250990935,50.4658831098703,51.5286250990935,106381.154736,0.0,1.0
2021-11-09,52.22,52.91,51.74,52.67,131914,49.9967447542672,50.6573681529736,49.5371806508194,50.4275861012496,137779.951752,0.0,1.0
2021-11-10,53.36,53.4,52.5,53.28,105357,51.088209499956,51.1265065085766,50.2648238146118,51.0116154827146,110042.015076,0.0,1.0
2021-11-11,53.51,53.98,53.02,53.43,129657,51.2318232822834,51.6818131335761,50.7626849266804,51.1552292650421,135422.587476,0.0,1.0
2021-11-12,53.61,54.07,53.2,53.78,76073,51.3275658038351,51.7679814029726,50.9350214654733,51.4903280904729,79455.814164,0.0,1.0
2021-11-15,54.19,54.415,53.61,54.22,146079,51.8828724288346,52.0982931023258,51.3275658038351,51.9115951853001,152574.840972,0.0,1.0
2021-11-16,55.06,55.33,53.69,54.06,186091,52.7158323663339,52.9743371745233,51.4041598210764,51.7584071508175,194366.094588,0.0,1.0
2021-11-17,55.8,55.98,54.89,55.23,151147,53.424327025816,53.596663564609,52.5530700796961,52.8785946529717,157868.204796,0.0,1.0
2021-11-18,56.18,56.76,55.15,55.68,236205,53.7881486077123,54.3434552327118,52.8020006357303,53.309435999954,246708.56394,0.0,1.0
2021-11-19,56.01,56.16,55.0,55.93,99719,53.6253863210745,53.7690001034019,52.6583868534029,53.5487923038332,104153.304492,0.0,1.0
2021-11-22,55.62,56.46,55.02,56.09,100376,53.2519904870231,54.0562276680568,52.6775353577132,53.7019803383158,104839.519968,0.0,1.0
2021-11-23,57.51,57.55,55.91,56.2,353869,55.0615241443491,55.0998211529697,53.5296437995228,53.8072971120226,369604.846692,0.0,1.0
2021-11-24,57.74,58.46,57.21,57.21,194864,55.2817319439179,55.9710780990897,54.7742965796942,54.7742965796942,203529.212352,0.0,1.0
2021-11-26,56.37,57.16,55.42,57.16,298996,53.9700593986604,54.7264253189183,53.0605054439198,54.7264253189183,312291.754128,0.0,1.0
2021-11-29,56.96,57.405,56.39,56.76,228542,54.5349402758151,54.9609944967199,53.9892079029707,54.3434552327118,238704.805656,0.0,1.0
2021-11-30,57.61,58.08,55.65,56.66,1143939,55.1572666659007,55.6072565171934,53.2807132434885,54.2477127111601,1194807.679452,0.0,1.0
2021-12-01,55.02,59.11,55.01,58.74,275646,52.6775353577132,56.5934044891754,52.667961105558,56.2391571594343,287903.426328,0.0,1.0
2021-12-02,57.04,57.13,52.8978,54.85,307551,54.6115342930564,54.6977025624529,50.6456875653443,52.5147730710754,321227.177868,0.0,1.0
2021-12-03,56.59,57.57,55.92,57.07,205280,54.180692946074,55.1189696572801,53.539218051678,54.6402570495219,214408.39104,0.0,1.0
2021-12-06,57.12,57.7668,56.09,57.18,224691,54.6881283102977,55.3073909396937,53.7019803383158,54.7455738232287,234682.559388,0.0,1.0
2021-12-07,57.12,57.51,55.96,57.26,227459,54.6881283102977,55.0615241443491,53.5775150602986,54.82216784047,237573.646812,0.0,1.0
2021-12-08,56.34,57.77,55.91,57.49,332251,53.9413366421949,55.3104547003834,53.5296437995228,55.0423756400388,347025.537468,0.0,1.0
2021-12-09,56.1,57.05,55.53,55.88,157107,53.7115545904709,54.6211085452115,53.1658222176266,53.5009210430573,164093.234076,0.0,1.0
2021-12-10,56.46,56.6,55.48,56.44,97530,54.0562276680568,54.1902671982292,53.1179509568508,54.0370791637465,101866.96404,0.0,1.0
2021-12-13,56.45,56.89,55.71,56.56,119413,54.0466534159017,54.4679205107289,53.3381587564195,54.1519701896085,124723.057284,0.0,1.0
2021-12-14,56.16,56.51,55.46,56.06,238631,53.7690001034019,54.1040989288327,53.0988024525404,53.6732575818503,249242.443308,0.0,1.0
2021-12-15,57.13,57.13,55.63,56.15,139750,54.6977025624529,54.6977025624529,53.2615647391782,53.7594258512468,145964.403,0.0,1.0
2021-12-16,55.15,57.31,54.98,57.16,179034,52.8020006357303,54.8700391012458,52.6392383490926,54.7264253189183,186995.283912,0.0,1.0
2021-12-17,56.13,56.29,54.48,54.9,345731,53.7402773469364,53.8934653814191,52.1605257413343,52.5626443318512,361104.966108,0.0,1.0
2021-12-20,55.7,55.87,54.9201,55.5,111664,53.3285845042644,53.4913467909022,52.5818885786831,53.1370994611611,116629.474752,0.0,1.0
2021-12-21,56.99,57.58,55.6,56.15,62781,54.5636630322806,55.1285439094352,53.2328419827127,53.7594258512468,65572.7455079999,0.0,1.0
2021-12-22,57.43,57.565,55.27,56.93,83344,54.9849301271078,55.1141825312025,52.9168916615923,54.5062175193496,87050.140992,0.0,1.0
2021-12-23,57.53,58.07,57.41,57.53,53912,55.0806726486594,55.5976822650383,54.9657816227974,55.0806726486594,56309.358816,0.0,1.0
2021-12-27,58.53,58.65,56.94,57.77,188441,56.0380978641758,56.1529888900378,54.5157917715047,55.3104547003834,196820.594388,0.0,1.0
2021-12-28,58.35,58.74,57.59,58.23,100069,55.8657613253829,56.2391571594343,55.1381181615904,55.7508702995209,104518.868292,0.0,1.0
2021-12-29,58.94,58.94,57.97,58.34,52885,56.4306422025376,56.4306422025376,55.5019397434866,55.8561870732277,55236.69018,0.0,1.0
2021-12-30,59.44,59.99,58.94,58.94,73908,56.9093548102958,57.4359386788298,56.4306422025376,56.4306422025376,77194.5409439999,0.0,1.0
2021-12-31,59.34,59.7084,59.1,59.44,137339,56.8136122887441,57.1663277381404,56.5838302370202,56.9093548102958,143446.190652,0.0,1.0
2022-01-03,60.39,60.8158,58.86,58.86,169045,57.8189087650364,58.2265804218033,56.3540481852963,56.3540481852963,176562.09306,0.0,1.0
2022-01-04,59.39,60.94,59.39,60.83,106245,56.86148354952,58.3454926335704,56.86148354952,58.2401758598636,110969.50266,0.0,1.0
2022-01-05,59.52,59.85,59.1,59.62,81736,56.9859488275371,57.3018991486575,56.5838302370202,57.0816913490887,85370.636448,0.0,1.0
2022-01-06,58.63,60.07,58.48,59.76,383490,56.1338403857275,57.5125326960711,55.9902266034,57.215730879261,400543.03332,0.0,1.0
2022-01-07,57.86,59.29,57.65,58.59,165168,55.3966229697798,56.7657410279683,55.1955636745214,56.0955433771068,172512.690624,0.0,1.0
2022-01-10,57.79,58.27,56.38,57.69,147731,55.3296032046937,55.7891673081416,53.9796336508155,55.233860683142,154300.302108,0.0,1.0
2022-01-11,57.96,58.16,56.98,57.87,114670,55.4923654913315,55.6838505344348,54.5540887801254,55.406197221935,119769.14556,0.0,1.0
2022-01-12,58.35,58.483,57.48,58.09,94235,55.8657613253829,55.9930988790466,55.0328013878836,55.6168307693486,98425.44198,0.0,1.0
2022-01-13,57.94,58.65,57.9,58.43,99829,55.4732169870211,56.1529888900378,55.4349199784005,55.9423553426242,104268.195972,0.0,1.0
2022-01-14,57.96,58.05,57.33,57.86,262612,55.4923654913315,55.578533760728,54.8891876055561,55.3966229697798,274289.830416,0.0,1.0
2022-01-18,57.04,58.24,56.91,57.24,94474,54.6115342930564,55.7604445516761,54.4870690150392,54.8030193361597,98675.0698319999,0.0,1.0
2022-01-19,56.88,57.44,56.57,56.59,157397,54.4583462585737,54.9945043792629,54.1615444417637,54.180692946074,164396.129796,0.0,1.0
2022-01-20,56.36,57.93,56.24,57.14,106768,53.9604851465052,55.463642734866,53.8455941206432,54.707276814608,111515.759424,0.0,1.0
2022-01-21,55.75,56.5,55.46,55.92,147926,53.3764557650402,54.0945246766775,53.0988024525404,53.539218051678,154503.973368,0.0,1.0
2022-01-24,53.48,55.16,52.6731,55.06,347348,51.2031005258179,52.8115748878855,50.4305541194177,52.7158323663339,362793.870864,0.0,1.0
2022-01-25,52.37,53.32,51.85,53.03,319076,50.1403585365947,51.0499124913353,49.6424974245262,50.7722591788355,333264.671568,0.0,1.0
2022-01-26,51.85,53.33,51.15,53.09,201474,49.6424974245262,51.0594867434905,48.9722997736647,50.8297046917665,210433.145832,0.0,1.0
2022-01-27,52.51,53.57,51.74,52.33,114623,50.274398066767,51.2892687952144,49.5371806508194,50.1020615279741,119720.055564,0.0,1.0
2022-01-28,53.24,53.24,51.64,52.49,103377,50.973318474094,50.973318474094,49.4414381292677,50.2552495624567,107973.968436,0.0,1.0
2022-01-31,54.8,55.0,53.01,53.01,162547,52.4669018102996,52.6583868534029,50.7531106745252,50.7531106745252,169775.139996,0.0,1.0
2022-02-01,54.85,55.775,54.44,55.04,267042,52.5147730710754,53.4003913954281,52.1222287327137,52.6966838620235,278916.823656,0.0,1.0
2022-02-02,55.22,55.505,53.45,54.585,143447,52.8690204008165,53.1418865872387,51.1743777693524,52.2610553889636,149825.801196,0.0,1.0
2022-02-03,54.54,55.36,54.54,54.6,144771,52.2179712542653,53.0030599309888,52.2179712542653,52.2754167671963,151208.676828,0.0,1.0
2022-02-04,55.46,56.0,53.975,54.36,257979,53.0988024525404,53.6158120689193,51.6770260074986,52.0456347154724,269450.810172,0.0,1.0
2022-02-07,56.65,56.68,55.49,55.6,127713,54.238138459005,54.2668612154705,53.1275252090059,53.2328419827127,133392.141684,0.0,1.0
2022-02-08,56.8,57.025,56.45,56.48,122669,54.3817522413324,54.5971729148236,54.0466534159017,54.0753761723672,128123.845092,0.0,1.0
2022-02-09,57.57,57.75,56.8,57.25,175302,55.1189696572801,55.291306196073,54.3817522413324,54.8125935883148,183097.329336,0.0,1.0
2022-02-10,58.07,58.65,57.01,57.01,140518,55.5976822650383,56.1529888900378,54.5828115365909,54.5828115365909,146766.554424,0.0,1.0
2022-02-11,57.91,58.5,57.3,58.04,169579,55.4444942305556,56.0093751077103,54.8604648490906,55.5689595085728,177119.838972,0.0,1.0
2022-02-14,57.25,57.91,57.05,57.91,234315,54.8125935883148,55.4444942305556,54.6211085452115,55.4444942305556,244734.51942,0.0,1.0
2022-02-15,58.24,58.48,57.85,57.86,89929,55.7604445516761,55.9902266034,55.3870487176247,55.3966229697798,93927.962772,0.0,1.0
2022-02-16,58.22,58.63,57.5665,58.35,132617,55.7412960473657,56.1338403857275,55.1156186690258,55.8657613253829,138514.212756,0.0,1.0
2022-02-17,57.88,58.27,57.045,57.87,197367,55.4157714740902,55.7891673081416,54.616321419134,55.406197221935,206143.515756,0.0,1.0
2022-02-18,58.01,58.48,57.34,58.06,105166,55.5402367521073,55.9902266034,54.8987618577113,55.5881080128831,109842.521688,0.0,1.0
2022-02-22,56.62,58.08,56.54,57.84,94531,54.2094157025395,55.6072565171934,54.1328216852982,55.3774744654695,98734.604508,0.0,1.0
2022-02-23,56.39,57.405,56.33,57.18,123821,53.9892079029707,54.9609944967199,53.9317623900397,54.7455738232287,129327.072228,0.0,1.0
2022-02-24,57.63,58.18,54.9736,55.38,113757,55.1764151702111,55.7029990387451,52.6331108277132,53.0222084352991,118815.546276,0.0,1.0
2022-02-25,57.54,58.62,55.9601,57.91,100899,55.0902469008146,56.1242661335723,53.5776108028202,55.4444942305556,105385.776732,0.0,1.0
2022-02-28,56.16,57.19,55.63,56.65,130427,53.7690001034019,54.7551480753838,53.2615647391782,54.238138459005,136226.827836,0.0,1.0
2022-03-01,54.97,56.27,54.6,56.27,168049,52.6296640969374,53.8743168771087,52.2754167671963,53.8743168771087,175521.802932,0.0,1.0
2022-03-02,56.2,56.73,55.24,55.26,100968,53.8072971120226,54.3147324762463,52.8881689051268,52.9073174094371,105457.845024,0.0,1.0
2022-03-03,55.38,56.57,55.01,56.37,136256,53.0222084352991,54.1615444417637,52.667961105558,53.9700593986604,142315.031808,0.0,1.0
2022-03-04,53.45,55.08,53.25,55.08,409802,51.1743777693524,52.7349808706442,50.9828927262492,52.7349808706442,428025.075336,0.0,1.0
2022-03-07,51.65,53.61,51.492,53.61,211029,49.4510123814229,51.3275658038351,49.2997391973713,51.3275658038351,220413.037572,0.0,1.0
2022-03-08,51.03,52.49,50.83,51.68,108223,48.8574087478027,50.2552495624567,48.6659237046994,49.4797351378884,113035.460364,0.0,1.0
2022-03-09,52.33,52.72,51.97,52.0,136893,50.1020615279741,50.4754573620255,49.7573884503881,49.7861112068536,142980.357924,0.0,1.0
2022-03-10,52.31,52.46,51.59,52.17,74386,50.0829130236637,50.2265268059912,49.3935668684919,49.9488734934914,77693.796648,0.0,1.0
2022-03-11,52.54,53.09,52.06,52.7,66559,50.3031208232325,50.8297046917665,49.8435567197846,50.4563088577151,69518.745612,0.0,1.0
2022-03-14,52.38,53.19,52.04,52.87,125525,50.1499327887499,50.9254472133182,49.8244082154743,50.6190711443529,131106.8457,0.0,1.0
2022-03-15,52.77,52.98,51.75,52.68,90545,50.5233286228013,50.7243879180597,49.5467549029745,50.4371603534048,94571.35506,0.0,1.0
2022-03-16,54.15,54.23,52.72,53.1,141690,51.8445754202139,51.9211694374552,50.4754573620255,50.8392789439217,147990.67092,0.0,1.0
2022-03-17,54.12,54.19,53.1,54.05,108385,51.8158526637484,51.8828724288346,50.8392789439217,51.7488328986623,113204.66418,0.0,1.0
2022-03-18,54.58,54.88,53.26,53.88,214817,52.256268262886,52.5434958275409,50.9924669784043,51.5860706120245,224369.482356,0.0,1.0
2022-03-21,55.97,56.07,54.59,54.6,120891,53.5870893124538,53.6828318340054,52.2658425150412,52.2754167671963,126266.780988,0.0,1.0
2022-03-22,58.64,58.94,56.0,56.0,240971,56.1434146378826,56.4306422025376,53.6158120689193,53.6158120689193,251686.498428,0.0,1.0
2022-03-23,60.03,60.42,58.72,58.98,138200,57.4742356874505,57.8476315215019,56.2200086551239,56.4689392111582,144345.4776,0.0,1.0
2022-03-24,60.65,61.11,59.615,60.43,206551,58.0678393210706,58.5082549202082,57.0769042230111,57.857205773657,215735.909868,0.0,1.0
2022-03-25,61.32,61.83,60.83,60.83,121336,58.7093142154666,59.19760107538,58.2401758598636,58.2401758598636,126731.569248,0.0,1.0
2022-03-28,60.49,61.92,60.15,61.59,143334,57.914651286588,59.2837693447765,57.5891267133124,58.9678190236561,149707.776312,0.0,1.0
2022-03-29,61.05,61.32,60.17,60.82,253635,58.4508094072772,58.7093142154666,57.6082752176228,58.2306016077084,264913.64118,0.0,1.0
2022-03-30,63.17,63.42,60.97,60.97,131709,60.480550864172,60.7199071680511,58.3742153900359,58.3742153900359,137565.835812,0.0,1.0
2022-03-31,63.13,63.82,62.6,63.7,106794,60.4422538555513,61.1028772542577,59.9348184913276,60.9879862283957,111542.915592,0.0,1.0
2022-04-01,63.27,63.8669,62.52,63.44,111962,60.5762933857236,61.1477804968654,59.8582244740863,60.7390556723614,116940.726216,0.0,1.0
2022-04-04,63.37,64.21,62.955,64.21,164450,60.6720359072753,61.4762730883091,60.274704442836,61.4762730883091,171762.7626,0.0,1.0
2022-04-05,62.99,63.62,62.46,63.23,112471,60.308214325379,60.9113922111544,59.8007789611553,60.537996377103,117472.360428,0.0,1.0
2022-04-06,62.73,63.23,62.31,62.45,61626,60.0592837693448,60.537996377103,59.6571651788279,59.7912047090002,64366.384968,0.0,1.0
2022-04-07,62.7,63.09,61.54,62.69,74937,60.0305610128793,60.4039568469307,58.9199477628802,60.0209867607241,78269.298516,0.0,1.0
2022-04-08,63.17,63.67,62.41,62.75,65920,60.480550864172,60.9592634719302,59.7529077003795,60.0784322736551,68851.33056,0.0,1.0
2022-04-11,63.04,63.39,62.38,63.11,59563,60.3560855861549,60.6911844115856,59.724184943914,60.423105351241,62211.647484,0.0,1.0
2022-04-12,61.78,63.44,61.605,63.41,114292,59.1497298146042,60.7390556723614,58.9821804018888,60.7103329158959,119374.336656,0.0,1.0
2022-04-13,62.74,62.93,61.61,61.61,59556,60.0688580214999,60.2507688124481,58.9869675279664,58.9869675279664,62204.3362080001,0.0,1.0
2022-04-14,62.19,63.63,61.87,62.5,70763,59.5422741529659,60.9209664633096,59.2358980840007,59.839075969776,73909.689084,0.0,1.0
2022-04-18,62.17,63.02,61.48,62.17,108095,59.5231256486556,60.3369370818445,58.8625022499493,59.5231256486556,112901.76846,0.0,1.0
2022-04-19,62.25,63.27,62.04,62.08,65501,59.5997196658969,60.5762933857236,59.3986603706385,59.4369573792591,68413.698468,0.0,1.0
2022-04-20,62.28,62.81,61.87,62.51,117668,59.6284424223624,60.1358777865861,59.2358980840007,59.8486502219312,122900.460624,0.0,1.0
2022-04-21,63.15,64.7,62.77,62.77,114520,60.4614023598617,61.9454114439121,60.0975807779654,60.0975807779654,119612.47536,0.0,1.0
2022-04-22,60.92,63.34,60.7597,63.34,112794,58.3263441292601,60.6433131508098,58.1728688672128,60.6433131508098,117809.723592,0.0,1.0
2022-04-25,61.11,61.56,59.2,59.69,187693,58.5082549202082,58.9390962671906,56.6795727585718,57.1487111141749,196039.332324,0.0,1.0
2022-04-26,59.49,61.45,59.4,61.45,206135,56.9572260710716,58.8337794934838,56.8710578016751,58.8337794934838,215301.41118,0.0,1.0
2022-04-27,59.42,59.85,58.16,59.54,142042,56.8902063059854,57.3018991486575,55.6838505344348,57.0050973318474,148358.323656,0.0,1.0
2022-04-28,59.19,60.39,58.8,59.86,107687,56.6699985064167,57.8189087650364,56.2966026723653,57.3114734008127,112475.625516,0.0,1.0
2022-04-29,57.42,59.28,57.35,59.23,104288,54.9753558749526,56.7561667758131,54.9083361098665,56.7082955150373,108925.478784,0.0,1.0
2022-05-02,57.7,58.21,57.09,57.7,138591,55.2434349352972,55.7317217952106,54.6594055538322,55.2434349352972,144753.864588,0.0,1.0
2022-05-03,57.64,58.98,57.63,57.97,283697,55.1859894223662,56.4689392111582,55.1764151702111,55.5019397434866,296312.438196,0.0,1.0
2022-05-04,57.96,58.03,56.68,57.5,107735,55.4923654913315,55.5593852564176,54.2668612154705,55.0519498921939,112525.75998,0.0,1.0
2022-05-05,56.08,57.57,55.85,57.44,173068,53.6924060861606,55.1189696572801,53.4721982865918,54.9945043792629,180763.987824,0.0,1.0
2022-05-06,56.67,58.98,55.58,57.04,345231,54.2572869633153,56.4689392111582,53.2136934784024,54.6115342930564,360582.732108,0.0,1.0
2022-05-09,51.27,56.48,51.0,56.48,255992,49.0871907995267,54.0753761723672,48.8286859913372,54.0753761723672,267375.452256,0.0,1.0
2022-05-10,52.31,52.68,50.01,51.68,309383,50.0829130236637,50.4371603534048,47.880835027976,49.4797351378884,323140.643244,0.0,1.0
2022-05-11,53.53,54.55,52.03,52.06,177698,51.2509717865938,52.2275455064205,49.8148339633191,49.8435567197846,185599.874664,0.0,1.0
2022-05-12,54.12,54.37,52.7536,53.35,168555,51.8158526637484,52.0552089676275,50.5076268492668,51.0786352478008,176050.30374,0.0,1.0
2022-05-13,56.08,56.3,54.62,54.62,214245,53.6924060861606,53.9030396335742,52.2945652715066,52.2945652715066,223772.04666,0.0,1.0
2022-05-16,55.41,56.58,55.1801,56.0,114267,53.0509311917646,54.1711186939188,52.8308191347174,53.6158120689193,119348.224956,0.0,1.0
2022-05-17,55.99,57.02,55.74,55.88,196292,53.6062378167641,54.592385788746,53.366881512885,53.5009210430573,205020.712656,0.0,1.0
2022-05-18,54.59,56.28,54.15,55.58,103476,52.2658425150412,53.8838911292639,51.8445754202139,53.2136934784024,108077.370768,0.0,1.0
2022-05-19,55.97,56.54,54.27,54.27,288626,53.5870893124538,54.1328216852982,51.9594664460759,51.9594664460759,301460.620968,0.0,1.0
2022-05-20,57.21,57.28,55.51,56.65,270573,54.7742965796942,54.8413163447803,53.1466737133163,54.238138459005,282604.840164,0.0,1.0
2022-05-23,55.75,57.5,55.54,57.41,78315,53.3764557650402,55.0519498921939,53.1753964697817,54.9657816227974,81797.51142,0.0,1.0
2022-05-24,55.51,55.96,54.3041,55.19,221264,53.1466737133163,53.5775150602986,51.992114645925,52.840297644351,231103.167552,0.0,1.0
2022-05-25,56.28,57.25,55.59,55.59,120976,53.8838911292639,54.8125935883148,53.2232677305576,53.2232677305576,126355.560768,0.0,1.0
2022-05-26,56.76,57.51,56.62,57.25,226190,54.3434552327118,55.0615241443491,54.2094157025395,54.8125935883148,236248.21692,0.0,1.0
2022-05-27,58.19,58.25,56.99,57.0,196820,55.7125732909002,55.7700188038312,54.5636630322806,54.5732372844357,205572.19176,0.0,1.0
2022-05-31,57.02,58.35,56.5,58.35,149441,54.592385788746,55.8657613253829,54.0945246766775,55.8657613253829,156086.342388,0.0,1.0
2022-06-01,57.1,57.625,56.64,57.07,593915,54.6689798059874,55.1716280441335,54.2285642068498,54.6402570495219,620325.21222,0.0,1.0
2022-06-02,57.78,58.05,56.69,56.99,111478,55.3200289525385,55.578533760728,54.2764354676256,54.5636630322806,116435.203704,0.0,1.0
2022-06-03,57.14,57.5,56.79,57.23,107917,54.707276814608,55.0519498921939,54.3721779891773,54.7934450840045,112715.853156,0.0,1.0
2022-06-06,57.58,58.42,57.165,57.8,166094,55.1285439094352,55.932781090469,54.7312124449959,55.3391774568488,173479.867992,0.0,1.0
2022-06-07,57.64,57.8794,56.75,57.19,79278,55.1859894223662,55.4151970189608,54.3338809805566,54.7551480753838,82803.334104,0.0,1.0
2022-06-08,56.76,57.62,56.63,57.48,73743,54.3434552327118,55.1668409180559,54.2189899546946,55.0328013878836,77022.203724,0.0,1.0
2022-06-09,57.08,57.53,55.63,56.36,174514,54.649831301677,55.0806726486594,53.2615647391782,53.9604851465052,182274.288552,0.0,1.0
2022-06-10,54.82,56.37,54.53,56.34,222491,52.4860503146099,53.9700593986604,52.2083970021102,53.9413366421949,232384.729788,0.0,1.0
2022-06-13,53.12,54.57,52.95,53.57,148968,50.858427448232,52.2466940107308,50.6956651615942,51.2892687952144,155592.309024,0.0,1.0
2022-06-14,53.33,53.91,52.55,53.21,162995,51.0594867434905,51.61479336849,50.3126950753877,50.9445957176285,170243.06166,0.0,1.0
2022-06-15,55.95,56.43,54.82,55.55,124312,53.5679408081435,54.0275049115914,52.4860503146099,53.1849707219369,129839.906016,0.0,1.0
2022-06-16,54.15,55.6,53.8622,55.31,264392,51.8445754202139,53.2328419827127,51.5690284431883,52.955188670213,276148.983456,0.0,1.0
2022-06-17,54.91,55.46,53.9301,54.12,194137,52.5722185840064,53.0988024525404,51.6340376153219,51.8158526637484,202769.884116,0.0,1.0
2022-06-21,55.45,55.61,54.66,55.1,166201,53.0892282003853,53.2424162348679,52.3328622801273,52.7541293749545,173591.626068,0.0,1.0
2022-06-22,54.8,54.95,54.4082,54.81,113582,52.4669018102996,52.6105155926271,52.0917826108603,52.4764760624548,118632.764376,0.0,1.0
2022-06-23,56.17,56.245,54.77,54.93,100586,53.7785743555571,53.8503812467208,52.4381790538341,52.5913670883167,105058.858248,0.0,1.0
2022-06-24,58.11,58.12,56.5,56.65,343879,55.6359792736589,55.6455535258141,54.0945246766775,54.238138459005,359170.611372,0.0,1.0
2022-06-27,57.88,57.99,57.31,57.89,164705,55.4157714740902,55.521088247797,54.8700391012458,55.4253457262453,172029.10194,0.0,1.0
2022-06-28,57.87,58.78,57.46,58.05,64090,55.406197221935,56.2774541680549,55.0136528835733,55.578533760728,66939.95412,0.0,1.0
2022-06-29,57.7,57.95,56.7901,57.74,93798,55.2434349352972,55.4827912391763,54.3722737316988,55.2817319439179,97969.009464,0.0,1.0
2022-06-30,57.97,58.28,56.52,57.08,146557,55.5019397434866,55.7987415602967,54.1136731809878,54.649831301677,153074.096676,0.0,1.0
2022-07-01,56.73,58.58,56.59,57.87,95018,54.3147324762463,56.0859691249517,54.180692946074,55.406197221935,99243.2604239999,0.0,1.0
2022-07-05,56.3,56.82,55.47,56.82,109989,53.9030396335742,54.4009007456428,53.1083767046956,54.4009007456428,114879.990852,0.0,1.0
2022-07-06,55.68,56.52,54.65,56.52,82544,53.309435999954,54.1136731809878,52.3232880279721,54.1136731809878,86214.5665920001,0.0,1.0
2022-07-07,56.6,56.74,55.68,55.72,101724,54.1902671982292,54.3243067284014,53.309435999954,53.3477330085747,106247.462832,0.0,1.0
2022-07-08,55.95,56.71,55.37,56.3,63304,53.5679408081435,54.295583971936,53.012634183144,53.9030396335742,66119.002272,0.0,1.0
2022-07-11,54.98,55.88,53.91,55.88,96094,52.6392383490926,53.5009210430573,51.61479336849,53.5009210430573,100367.107992,0.0,1.0
2022-07-12,54.26,55.3,53.875,54.84,125199,51.9498921939207,52.9456144180578,51.5812834859469,52.5051988189203,130766.349132,0.0,1.0
2022-07-13,55.57,55.59,53.34,53.5,234153,53.2041192262472,53.2232677305576,51.0690609956456,51.2222490301283,244565.315604,0.0,1.0
2022-07-14,54.5,55.67,54.39,54.85,92466,52.1796742456447,53.2998617477989,52.0743574719379,52.5147730710754,96577.7780879999,0.0,1.0
2022-07-15,55.11,55.96,54.85,55.08,81396,52.7637036271097,53.5775150602986,52.5147730710754,52.7349808706442,85015.517328,0.0,1.0
2022-07-18,55.36,56.17,55.03,55.61,285889,53.0030599309888,53.7785743555571,52.6871096098684,53.2424162348679,298601.912052,0.0,1.0
2022-07-19,56.75,57.21,55.72,55.79,199233,54.3338809805566,54.7742965796942,53.3477330085747,53.4147527736609,208092.493044,0.0,1.0
2022-07-20,57.7,58.02,56.71,56.87,122230,55.2434349352972,55.5498110042625,54.295583971936,54.4487720064186,127665.32364,0.0,1.0
2022-07-21,58.43,58.43,56.905,57.47,115670,55.9423553426242,55.9423553426242,54.4822818889617,55.0232271357284,120813.61356,0.0,1.0
2022-07-22,58.25,59.34,58.09,58.53,119875,55.7700188038312,56.8136122887441,55.6168307693486,56.0380978641758,125205.6015,0.0,1.0
2022-07-25,58.34,58.69,58.11,58.69,87918,55.8561870732277,56.1912858986585,55.6359792736589,56.1912858986585,91827.537624,0.0,1.0
2022-07-26,58.13,58.99,57.74,58.35,75647,55.6551277779693,56.4785134633134,55.2817319439179,55.8657613253829,79010.8707959999,0.0,1.0
2022-07-27,58.89,59.07,57.82,58.54,71272,56.3827709417617,56.5551074805547,55.3583259611592,56.047672116331,74441.3232960001,0.0,1.0
2022-07-28,59.82,59.89,58.285,59.0,125824,57.273176392192,57.3401961572782,55.8035286863743,56.4880877154685,131419.141632,0.0,1.0
2022-07-29,61.99,62.29,59.59,60.24,164283,59.3507891098626,59.6380166745176,57.0529685926232,57.6752949827089,171588.336444,0.0,1.0
2022-08-01,61.84,62.59,61.2119,62.59,122558,59.2071753275352,59.9252442391725,58.6058165496693,59.9252442391725,128007.909144,0.0,1.0
2022-08-02,60.37,62.055,60.36,61.97,64481,57.799760260726,59.4130217488712,57.7901860085709,59.3316406055523,67348.341108,0.0,1.0
2022-08-03,60.41,61.5,60.34,60.67,126259,57.8380572693467,58.8816507542596,57.7710375042605,58.086987825381,131873.485212,0.0,1.0
2022-08-04,60.5,60.87,60.06,60.57,61801,57.9242255387432,58.2784728684842,57.502958443916,57.9912453038293,64549.166868,0.0,1.0
2022-08-05,57.3,62.51,56.7782,60.2,125218,54.8604648490906,59.8486502219312,54.3608803716342,57.6369979740883,130786.194024,0.0,1.0
2022-08-08,59.37,59.73,57.52,57.69,128871,56.8423350452096,57.1870081227955,55.0710983965043,55.233860683142,134601.635628,0.0,1.0
2022-08-09,59.7,60.0,57.65,59.46,101612,57.15828536633,57.445512930985,55.1955636745214,56.9285033146061,106130.482416,0.0,1.0
2022-08-10,62.05,62.42,60.37,60.37,192284,59.4082346227936,59.7624819525347,57.799760260726,57.799760260726,200834.484912,0.0,1.0
2022-08-11,60.66,62.91,60.54,62.35,128864,58.0774135732258,60.2316203081377,57.9625225473638,59.6954621874485,134594.324352,0.0,1.0
2022-08-12,61.19,61.25,60.17,60.89,191166,58.5848489374495,58.6422944503805,57.6082752176228,58.2976213727946,199666.769688,0.0,1.0
2022-08-15,61.38,61.52,60.6,60.83,192226,58.7667597283976,58.9007992585699,58.0199680602948,58.2401758598636,200773.905768,0.0,1.0
2022-08-16,62.72,62.72,61.27,61.36,197182,60.0497095171896,60.0497095171896,58.6614429546908,58.7476112240873,205950.289176,0.0,1.0
2022-08-17,63.18,63.24,62.22,62.46,162927,60.4901251163272,60.5475706292582,59.5709969094314,59.8007789611553,170172.037836,0.0,1.0
2022-08-18,62.51,63.4,62.17,63.19,138930,59.8486502219312,60.7007586637408,59.5231256486556,60.4996993684823,145107.93924,0.0,1.0
2022-08-19,62.27,62.57,61.77,62.5,139727,59.6188681702072,59.9060957348622,59.140155562449,59.839075969776,145940.380236,0.0,1.0
2022-08-22,61.55,62.0,61.27,61.67,90743,58.9295220150354,59.3603633620178,58.6614429546908,59.0444130408974,94778.159724,0.0,1.0
2022-08-23,61.47,61.82,61.15,61.57,152934,58.8529279977941,59.1880268232248,58.5465519288288,58.9486705193457,159734.669112,0.0,1.0
2022-08-24,61.95,62.06,60.21,61.0,241809,59.312492101242,59.4178088749488,57.6465722262434,58.4029381465014,252561.762612,0.0,1.0
2022-08-25,62.4,62.41,61.75,62.34,150177,59.7433334482244,59.7529077003795,59.1210070581387,59.6858879352934,156855.070836,0.0,1.0
2022-08-26,62.52,62.89,60.4223,62.66,312025,59.8582244740863,60.2124718038274,57.8498335994975,59.9922640042586,325900.1277,0.0,1.0
2022-08-29,61.91,62.4,61.24,61.96,171343,59.2741950926213,59.7433334482244,58.6327201982253,59.3220663533971,178962.280524,0.0,1.0
2022-08-30,60.4,61.97,60.11,61.97,658679,57.8284830171915,59.3316406055523,57.5508297046918,59.3316406055523,687969.137772,0.0,1.0
2022-08-31,58.13,60.85,58.07,60.8,162931,55.6551277779693,58.2593243641739,55.5976822650383,58.2114531033981,170176.215708,0.0,1.0
2022-09-01,57.88,58.1,57.47,57.65,152553,55.4157714740902,55.6264050215038,55.0232271357284,55.1955636745214,159336.726804,0.0,1.0
2022-09-02,58.3,59.41,57.69,57.69,134372,55.8178900646071,56.8806320538303,55.233860683142,55.233860683142,140347.254096,0.0,1.0
2022-09-06,57.78,58.66,57.4,58.51,152359,55.3200289525385,56.162563142193,54.9562073706423,56.0189493598655,159134.100012,0.0,1.0
2022-09-07,57.48,58.06,57.17,57.43,74966,55.0328013878836,55.5881080128831,54.7359995710735,54.9849301271078,78299.588088,0.0,1.0
2022-09-08,58.2,58.25,56.98,57.29,93642,55.7221475430554,55.7700188038312,54.5540887801254,54.8508905969355,97806.072456,0.0,1.0
2022-09-09,59.5,59.83,58.38,58.8,161836,56.9668003232268,57.2827506443472,55.8944840818484,56.2966026723653,169032.523248,0.0,1.0
2022-09-12,61.78,61.79,59.86,59.86,236679,59.1497298146042,59.1593040667593,57.3114734008127,57.3114734008127,247203.641772,0.0,1.0
2022-09-13,59.65,60.66,59.24,60.66,128412,57.1104141055542,58.0774135732258,56.7178697671925,58.0774135732258,134122.224816,0.0,1.0
2022-09-14,58.72,59.95,58.26,59.95,161227,56.2200086551239,57.3976416702091,55.7795930559864,57.3976416702091,168396.442236,0.0,1.0
2022-09-15,57.72,58.88,57.67,58.63,107136,55.2625834396075,56.3731966896066,55.2147121788317,56.1338403857275,111900.123648,0.0,1.0
2022-09-16,56.76,57.44,56.14,57.31,307482,54.3434552327118,54.9945043792629,53.7498515990916,54.8700391012458,321155.109576,0.0,1.0
2022-09-19,57.33,57.67,56.38,56.39,77086,54.8891876055561,55.2147121788317,53.9796336508155,53.9892079029707,80513.860248,0.0,1.0
2022-09-20,55.78,56.92,55.51,56.92,95033,53.4051785215057,54.4966432671944,53.1466737133163,54.4966432671944,99258.927444,0.0,1.0
2022-09-21,53.82,55.71,53.76,55.57,136707,51.5286250990935,53.3381587564195,51.4711795861625,53.2041192262472,142786.086876,0.0,1.0
2022-09-22,53.78,54.05,53.12,53.84,207803,51.4903280904729,51.7488328986623,50.858427448232,51.5477736034038,217043.583804,0.0,1.0
2022-09-23,52.21,53.155,51.745,53.03,135968,49.9871705021121,50.8919373307751,49.5419677768969,50.7722591788355,142014.225024,0.0,1.0
2022-09-26,52.36,53.105,51.83,51.95,208831,50.1307842844395,50.8440660699993,49.6233489202158,49.7382399460778,218117.296908,0.0,1.0
2022-09-27,52.61,53.37,52.18,52.79,350856,50.3701405883186,51.0977837521111,49.9584477456466,50.5424771271116,366457.864608,0.0,1.0
2022-09-28,52.54,53.225,52.33,52.64,177392,50.3031208232325,50.9589570958612,50.1020615279741,50.3988633447841,185280.267456,0.0,1.0
2022-09-29,51.65,52.19,50.9292,52.19,187955,49.4510123814229,49.9680219978017,48.7609002860787,49.9680219978017,196312.98294,0.0,1.0
2022-09-30,52.52,53.41,51.65,51.65,164349,50.2839723189222,51.1360807607318,49.4510123814229,49.4510123814229,171657.271332,0.0,1.0
2022-10-03,54.76,54.7951,51.96,52.9,191088,52.4286048016789,52.4622104267436,49.747814198233,50.6477939008184,199585.301184,0.0,1.0
2022-10-04,56.33,56.54,55.08,55.39,151738,53.9317623900397,54.1328216852982,52.7349808706442,53.0317826874543,158485.485384,0.0,1.0
2022-10-05,56.83,56.94,55.06,55.54,131863,54.4104749977979,54.5157917715047,52.7158323663339,53.1753964697817,137726.683884,0.0,1.0
2022-10-06,56.31,57.625,55.82,56.61,92849,53.9126138857294,55.1716280441335,53.4434755301263,54.1998414503843,96977.809332,0.0,1.0
2022-10-07,56.6,56.81,55.79,55.79,226609,54.1902671982292,54.3913264934876,53.4147527736609,53.4147527736609,236685.849012,0.0,1.0
2022-10-10,54.42,56.6,54.33,56.6,96263,52.1030802284034,54.1902671982292,52.0169119590069,54.1902671982292,100543.623084,0.0,1.0
2022-10-11,54.69,55.15,53.84,54.15,288801,52.3615850365928,52.8020006357303,51.5477736034038,51.8445754202139,301643.402868,0.0,1.0
2022-10-12,54.17,54.93,54.08,54.69,207844,51.8637239245243,52.5913670883167,51.7775556551278,52.3615850365928,217086.406992,0.0,1.0
2022-10-13,54.26,54.96,52.1,53.49,308800,51.9498921939207,52.6200898447822,49.8818537284053,51.2126747779731,322531.7184,0.0,1.0
2022-10-14,52.72,55.12,52.57,54.48,195881,50.4754573620255,52.7732778792649,50.331843579698,52.1605257413343,204591.436308,0.0,1.0
2022-10-17,53.51,54.38,53.1,53.55,288206,51.2318232822834,52.0647832197827,50.8392789439217,51.2701202909041,301021.944408,0.0,1.0
2022-10-18,54.27,54.83,53.57,54.52,175373,51.9594664460759,52.4956245667651,51.2892687952144,52.198822749955,183171.486564,0.0,1.0
2022-10-19,53.65,54.96,53.17,53.95,117459,51.3658628124557,52.6200898447822,50.9062987090078,51.6530903771107,122682.166812,0.0,1.0
2022-10-20,52.99,53.92,52.88,53.37,81647,50.7339621702149,51.6243676206452,50.6286453965081,51.0977837521111,85277.678796,0.0,1.0
2022-10-21,53.24,53.66,52.57,52.82,69395,50.973318474094,51.3754370646109,50.331843579698,50.5711998835771,72480.85686,0.0,1.0
2022-10-24,52.38,53.56,52.08,53.56,74635,50.1499327887499,51.2796945430592,49.8627052240949,51.2796945430592,77953.86918,0.0,1.0
2022-10-25,53.21,53.32,52.31,52.31,214755,50.9445957176285,51.0499124913353,50.0829130236637,50.0829130236637,224304.72534,0.0,1.0
2022-10-26,52.76,53.82,52.68,52.89,152766,50.5137543706461,51.5286250990935,50.4371603534048,50.6382196486632,159559.198488,0.0,1.0
2022-10-27,52.25,53.225,52.01,52.71,110692,50.0254675107327,50.9589570958612,49.7956854590088,50.4658831098703,115614.251856,0.0,1.0
2022-10-28,52.49,52.81,51.9378,52.16,127059,50.2552495624567,50.5616256314219,49.7265593584485,49.9392992413363,132709.059612,0.0,1.0
2022-10-31,52.02,52.87,51.91,52.25,188267,49.805259711164,50.6190711443529,49.6999429374572,50.0254675107327,196638.856956,0.0,1.0
2022-11-01,51.24,52.82,51.0,52.46,157547,49.0584680430612,50.5711998835771,48.8286859913372,50.2265268059912,164552.799996,0.0,1.0
2022-11-02,48.71,51.18,48.71,51.18,347613,46.6361822478046,49.0010225301302,46.6361822478046,49.0010225301302,363070.654884,0.0,1.0
2022-11-03,49.04,50.02,47.77,48.13,304607,46.952132568925,47.8904092801311,45.7362025452192,46.0808756228051,318152.264076,0.0,1.0
2022-11-04,48.31,49.455,45.005,47.09,332219,46.2532121615981,47.3494640333644,43.0889218243163,45.085153398668,346992.114492,0.0,1.0
2022-11-07,51.07,51.61,48.65,48.97,171717,48.8957057564234,49.4127153728022,46.5787367348736,46.8851128038389,179352.911556,0.0,1.0
2022-11-08,52.94,53.17,50.82,51.15,189997,50.6860909094391,50.9062987090078,48.6563494525443,48.9722997736647,198445.786596,0.0,1.0
2022-11-09,52.61,53.35,52.1,52.54,163112,50.3701405883186,51.0786352478008,49.8818537284053,50.3031208232325,170365.264416,0.0,1.0
2022-11-10,52.38,54.07,52.025,54.07,140190,50.1499327887499,51.7679814029726,49.8100468372415,51.7679814029726,146423.96892,0.0,1.0
2022-11-11,52.74,52.95,51.95,52.64,83957,50.4946058663358,50.6956651615942,49.7382399460778,50.3988633447841,87690.399876,0.0,1.0
2022-11-14,51.02,52.62,50.92,52.62,117331,48.8478344956475,50.3797148404738,48.7520919740959,50.3797148404738,122548.474908,0.0,1.0
2022-11-15,51.35,52.46,51.055,51.72,91674,49.163784816768,50.2265268059912,48.8813443781906,49.518032146509,95750.5594319999,0.0,1.0
2022-11-16,51.22,51.52,50.26,51.25,85008,49.0393195387508,49.3265471034058,48.1201913318551,49.0680422952163,88788.1357440001,0.0,1.0
2022-11-17,50.45,51.12,48.98,50.87,185558,48.3021021228032,48.9435770171992,46.8946870559941,48.7042207133201,193809.393144,0.0,1.0
2022-11-18,51.87,52.33,51.11,51.18,229195,49.6616459288365,50.1020615279741,48.934002765044,49.0010225301302,239386.84326,0.0,1.0
2022-11-21,51.79,52.38,51.33,51.74,341721,49.5850519115952,50.1499327887499,49.1446363124576,49.5371806508194,356916.649428,0.0,1.0
2022-11-22,52.9,53.86,51.71,51.71,178395,50.6477939008184,51.5669221077142,49.5084578943539,49.5084578943539,186327.86886,0.0,1.0
2022-11-23,53.76,53.95,52.34,53.35,107275,51.4711795861625,51.6530903771107,50.1116357801292,51.0786352478008,112045.3047,0.0,1.0
2022-11-25,53.73,54.84,53.73,53.75,116906,51.442456829697,52.5051988189203,51.442456829697,51.4616053340074,122104.576008,0.0,1.0
2022-11-28,52.9,53.78,52.7,53.37,244174,50.6477939008184,51.4903280904729,50.4563088577151,51.0977837521111,255031.929432,0.0,1.0
2022-11-29,53.06,53.18,52.345,53.06,508957,50.800981935301,50.915872961163,50.1164229062068,50.800981935301,531589.299876,0.0,1.0
2022-11-30,54.97,55.02,52.93,53.16,181740,52.6296640969374,52.6775353577132,50.6765166572839,50.8967244568527,189821.61432,0.0,1.0
2022-12-01,56.49,56.64,54.545,54.94,245390,54.0849504245223,54.2285642068498,52.2227583803429,52.6009413404719,256302.00252,0.0,1.0
2022-12-02,54.89,56.01,54.3,55.8,112209,52.5530700796961,53.6253863210745,51.9881892025414,53.424327025816,117198.709812,0.0,1.0
2022-12-05,54.69,55.29,54.54,54.65,210232,52.3615850365928,52.9360401659026,52.2179712542653,52.3232880279721,219580.596576,0.0,1.0
2022-12-06,53.08,54.72,52.69,54.66,210371,50.8201304396114,52.3903077930583,50.44673460556,52.3328622801273,219725.777628,0.0,1.0
2022-12-07,52.65,53.64,52.53,53.22,131802,50.4084375969393,51.3562885603006,50.2935465710773,50.9541699697837,137662.971336,0.0,1.0
2022-12-08,53.5,53.65,52.31,52.8,122638,51.2222490301283,51.3658628124557,50.0829130236637,50.5520513792668,128091.466584,0.0,1.0
2022-12-09,55.07,55.49,52.99,53.4,219681,52.725406618489,53.1275252090059,50.7339621702149,51.1265065085766,229449.774708,0.0,1.0
2022-12-12,54.62,55.25,54.28,55.25,93448,52.2945652715066,52.897743157282,51.9690406982311,52.897743157282,97603.4456640001,0.0,1.0
2022-12-13,55.26,56.275,54.64,56.12,111033,52.9073174094371,53.8791040031863,52.313713775817,53.7307030947813,115970.415444,0.0,1.0
2022-12-14,54.04,55.61,53.63,54.99,163329,51.7392586465071,53.2424162348679,51.3467143081454,52.6488126012477,170591.913972,0.0,1.0
2022-12-15,52.13,53.56,52.13,53.17,236545,49.9105764848708,51.2796945430592,49.9105764848708,50.9062987090078,247063.68306,0.0,1.0
2022-12-16,51.9,52.98,51.88,52.0,187675,49.690368685302,50.7243879180597,49.6712201809917,49.7861112068536,196020.5319,0.0,1.0
2022-12-19,52.14,52.3,51.39,52.03,233593,49.9201507370259,50.0733387715086,49.2020818253886,49.8148339633191,243980.413524,0.0,1.0
2022-12-20,52.57,52.76,51.87,51.93,105480,50.331843579698,50.5137543706461,49.6616459288365,49.7190914417675,110170.48464,0.0,1.0
2022-12-21,53.49,53.7984,52.85,52.85,132780,51.2126747779731,51.5079447144384,50.5999226400426,50.5999226400426,138684.46104,0.0,1.0
2022-12-22,53.35,53.68,52.68,53.53,109431,51.0786352478008,51.3945855689212,50.4371603534048,51.2509717865938,114297.177708,0.0,1.0
2022-12-23,53.51,53.7,53.02,53.42,68716,51.2318232822834,51.4137340732315,50.7626849266804,51.1456550128869,71771.663088,0.0,1.0
2022-12-27,52.95,53.36,52.74,53.36,35734,50.6956651615942,51.088209499956,50.4946058663358,51.088209499956,37323.019512,0.0,1.0
2022-12-28,52.16,53.49,52.16,53.11,65515,49.9392992413363,51.2126747779731,49.9392992413363,50.8488531960769,68428.3210199999,0.0,1.0
2022-12-29,52.98,53.23,52.26,52.48,81489,50.7243879180597,50.9637442219388,50.0350417628879,50.2456753103015,85112.652852,0.0,1.0
2022-12-30,53.43,53.47,52.28,52.49,112062,51.1552292650421,51.1935262736628,50.0541902671982,50.2552495624567,117045.173016,0.0,1.0
2023-01-03,53.15,54.82,52.83,53.78,135100,50.8871502046975,52.4860503146099,50.5807741357323,51.4903280904729,141107.6268,0.0,1.0
2023-01-04,54.81,55.33,53.39,53.39,185983,52.4764760624548,52.9743371745233,51.1169322564215,51.1169322564215,194253.292044,0.0,1.0
2023-01-05,55.46,55.71,54.13,54.61,104507,53.0988024525404,53.3381587564195,51.8254269159036,52.2849910193515,109154.217276,0.0,1.0
2023-01-06,58.03,58.2,56.0,56.0,156447,55.5593852564176,55.7221475430554,53.6158120689193,53.6158120689193,163403.885196,0.0,1.0
2023-01-09,56.83,58.72,56.61,58.03,107051,54.4104749977979,56.2200086551239,54.1998414503843,55.5593852564176,111811.343868,0.0,1.0
2023-01-10,57.62,57.66,55.9815,56.53,69253,55.1668409180559,55.2051379266765,53.5980997024322,54.123247433143,72332.542404,0.0,1.0
2023-01-11,58.47,58.68,57.62,57.62,128529,55.9806523512448,56.1817116465033,55.1668409180559,55.1668409180559,134244.427572,0.0,1.0
2023-01-12,59.32,59.41,58.36,58.63,86906,56.7944637844338,56.8806320538303,55.875335577538,56.1338403857275,90770.536008,0.0,1.0
2023-01-13,59.97,60.13,58.8,58.8,48463,57.4167901745195,57.5699782090021,56.2966026723653,56.2966026723653,50618.052684,0.0,1.0
2023-01-17,58.82,59.89,58.73,59.89,141882,56.3157511766756,57.3401961572782,56.2295829072791,57.3401961572782,148191.208776,0.0,1.0
2023-01-18,58.49,59.305,58.49,59.11,84351,55.9998008555552,56.7801024062011,55.9998008555552,56.5934044891754,88101.920268,0.0,1.0
2023-01-19,58.96,59.06,57.82,58.07,144927,56.4497907068479,56.5455332283995,55.3583259611592,55.5976822650383,151371.613836,0.0,1.0
2023-01-20,62.75,63.78,60.71,61.32,345620,60.0784322736551,61.064580245637,58.1252848340016,58.7093142154666,360989.03016,0.0,1.0
2023-01-23,63.25,63.405,62.62,62.75,217027,60.5571448814133,60.7055457898184,59.953966995638,60.0784322736551,226677.756636,0.0,1.0
2023-01-24,62.63,63.39,62.5,62.79,127079,59.9635412477931,60.6911844115856,59.839075969776,60.1167292822758,132729.948972,0.0,1.0
2023-01-25,63.01,63.23,62.11,62.45,44896,60.3273628296894,60.537996377103,59.4656801357246,59.7912047090002,46892.435328,0.0,1.0
2023-01-26,63.17,63.35,62.6,62.97,142581,60.480550864172,60.652887402965,59.9348184913276,60.2890658210687,148921.291908,0.0,1.0
2023-01-27,63.22,63.48,62.83,62.9,66526,60.5284221249478,60.7773526809821,60.1550262908964,60.2220460559826,69484.278168,0.0,1.0
2023-01-30,62.69,63.16,62.66,62.9,93517,60.0209867607241,60.4709766120168,59.9922640042586,60.2220460559826,97675.513956,0.0,1.0
2023-01-31,63.68,63.7,62.38,62.7,90801,60.9688377240854,60.9879862283957,59.724184943914,60.0305610128793,94838.738868,0.0,1.0
2023-02-01,63.93,64.4,63.16,63.6,274822,61.2081940279645,61.6581838792572,60.4709766120168,60.8922437068441,287042.784696,0.0,1.0
2023-02-02,64.57,64.96,63.9,64.74,465573,61.820946165895,62.1943419999464,61.179471271499,61.9837084525328,486276.100164,0.0,1.0
2023-02-03,64.62,65.055,63.84,63.84,258999,61.8688174266708,62.2852973954205,61.122025758568,61.122025758568,270516.167532,0.0,1.0
2023-02-06,63.94,64.59,63.5,64.59,197496,61.2177682801196,61.8400946702053,60.7965011852924,61.8400946702053,206278.252128,0.0,1.0
2023-02-07,64.74,64.8,63.38,63.77,137192,61.9837084525328,62.0411539654638,60.6816101594305,61.0550059934819,143292.653856,0.0,1.0
2023-02-08,64.97,65.13,64.24,64.41,116375,62.2039162521015,62.3571042865842,61.5049958447746,61.6677581314124,121549.9635,0.0,1.0
2023-02-09,65.5,65.81,64.87,65.59,116094,62.7113516163253,63.0081534331353,62.1081737305499,62.7975198857217,121256.467992,0.0,1.0
2023-02-10,64.3,65.15,64.17,65.15,108694,61.5624413577056,62.3762527908945,61.4379760796884,62.3762527908945,113527.404792,0.0,1.0
2023-02-13,64.63,65.04,64.16,64.42,72717,61.878391678826,62.2709360171877,61.4284018275332,61.6773323835675,75950.579556,0.0,1.0
2023-02-14,64.02,65.39,63.96,64.61,113400,61.294362297361,62.6060348426184,61.23691678443,61.8592431745156,118442.6712,0.0,1.0
2023-02-15,64.3,64.36,63.24,63.79,106404,61.5624413577056,61.6198868706365,60.5475706292582,61.0741544977922,111135.573072,0.0,1.0
2023-02-16,63.15,63.81,62.75,63.81,129844,60.4614023598617,61.0933030021025,60.0784322736551,61.0933030021025,135617.902992,0.0,1.0
2023-02-17,63.1,63.19,62.14,63.15,219113,60.4135310990859,60.4996993684823,59.4944028921901,60.4614023598617,228856.516884,0.0,1.0
2023-02-21,62.03,62.9,62.02,62.61,111983,59.3890861184833,60.2220460559826,59.3795118663281,59.9443927434828,116962.660044,0.0,1.0
2023-02-22,62.99,63.11,61.89,62.24,103463,60.308214325379,60.423105351241,59.255046588311,59.5901454137417,108063.792684,0.0,1.0
2023-02-23,63.24,63.5,62.54,63.34,79289,60.5475706292582,60.7965011852924,59.8773729783967,60.6433131508098,82814.8232519999,0.0,1.0
2023-02-24,61.84,62.38,61.04,62.15,224656,59.2071753275352,59.724184943914,58.441235155122,59.5039771443453,234646.003008,0.0,1.0
2023-02-27,62.49,63.77,61.93,61.93,266477,59.8295017176208,61.0550059934819,59.2933435969316,59.2933435969316,278326.699236,0.0,1.0
2023-02-28,60.76,62.78,60.38,62.77,384264,58.1731560947774,60.1071550301206,57.8093345128812,60.0975807779654,401351.451552,0.0,1.0
2023-03-01,60.87,62.37,59.67,61.25,213666,58.2784728684842,59.7146106917589,57.1295626098645,58.6422944503805,223167.299688,0.0,1.0
2023-03-02,65.71,65.76,60.69,60.83,266775,62.9124109115837,62.9602821723595,58.1061363296913,58.2401758598636,278637.9507,0.0,1.0
2023-03-03,67.47,67.91,65.57,65.94,185521,64.5974792908926,65.0187463857198,62.7783713814114,63.1326187111525,193770.747828,0.0,1.0
2023-03-06,66.0,68.5,65.6679,67.86,134736,63.1900642240835,65.5836272628745,62.8721033100105,64.970875124944,140727.440448,0.0,1.0
2023-03-07,64.3,66.63,64.25,66.39,168511,61.5624413577056,63.7932421098588,61.5145700969297,63.5634600581349,176004.347148,0.0,1.0
2023-03-08,63.14,64.72,62.95,64.32,4907083,60.4518281077065,61.9645599482224,60.2699173167584,61.5815898620159,5125291.166844,0.0,1.0
2023-03-09,61.93,63.66,61.78,63.36,262108,59.2933435969316,60.949689219775,59.1497298146042,60.6624616551201,273763.418544,0.0,1.0
2023-03-10,61.29,62.35,61.1,62.09,241669,58.6805914590011,59.6954621874485,58.498680668053,59.4465316314143,252415.537092,0.0,1.0
2023-03-13,61.7,62.74,60.325,61.09,322254,59.0731357973629,60.0688580214999,57.7566761260278,58.4891064158979,336583.990872,0.0,1.0
2023-03-14,63.17,63.49,62.01,62.4,327435,60.480550864172,60.7869269331373,59.369937614173,59.7433334482244,341995.37958,0.0,1.0
2023-03-15,63.41,63.67,62.09,62.7,279528,60.7103329158959,60.9592634719302,59.4465316314143,60.0305610128793,291958.051104,0.0,1.0
2023-03-16,65.37,65.45,62.52,63.04,276930,62.5868863383081,62.6634803555494,59.8582244740863,60.3560855861549,289244.52324,0.0,1.0
2023-03-17,65.14,66.05,64.815,65.17,537513,62.3666785387393,63.2379354848593,62.0555153436965,62.3954012952048,561415.128084,0.0,1.0
2023-03-20,65.35,65.78,64.3,64.97,163221,62.5677378339978,62.9794306766698,61.5624413577056,62.2039162521015,170479.111428,0.0,1.0
2023-03-21,66.33,66.695,65.7,65.7,285570,63.5060145452039,63.8554747488674,62.9028366594285,62.9028366594285,298268.72676,0.0,1.0
2023-03-22,65.93,66.82,65.84,66.54,227990,63.1230444589973,63.9751529008069,63.0368761896008,63.7070738404623,238128.25932,0.0,1.0
2023-03-23,66.03,66.48,65.45,66.24,92592,63.218786980549,63.6496283275313,62.6634803555494,63.4198462758074,96709.3810559999,0.0,1.0
2023-03-24,66.51,66.52,65.27,65.9,78518,63.6783510839968,63.687925336152,62.4911438167565,63.0943217025318,82009.538424,0.0,1.0
2023-03-27,68.11,68.23,66.67,66.67,130870,65.2102314288231,65.3251224546851,63.8315391184795,63.8315391184795,136689.52716,0.0,1.0
2023-03-28,67.42,68.5,67.25,68.0,147927,64.5496080301168,65.5836272628745,64.386845743479,65.1049146551163,154505.017836,0.0,1.0
2023-03-29,68.16,68.455,67.66,67.66,120050,65.2581026895989,65.5405431281763,64.7793900818407,64.7793900818407,125388.3834,0.0,1.0
2023-03-30,67.8,69.12,67.68,68.57,99063,64.913429612013,66.1772308964947,64.798538586151,65.6506470279606,103468.133484,0.0,1.0
2023-03-31,67.5,68.7,67.3,68.04,225827,64.6262020473581,65.7751123059778,64.4347170042548,65.1432116637369,235869.075036,0.0,1.0
2023-04-03,66.0,67.69,65.77,67.35,84673,63.1900642240835,64.8081128383062,62.9698564245147,64.4825882650306,88438.2389639999,0.0,1.0
2023-04-04,65.18,66.7,63.9,66.35,199256,62.40497554736,63.860261874945,61.179471271499,63.5251630495142,208116.515808,0.0,1.0
2023-04-05,65.62,65.93,65.17,65.17,76010,62.8262426421872,63.1230444589973,62.3954012952048,62.3954012952048,79390.01268,0.0,1.0
2023-04-06,67.0,67.12,64.83,65.28,110263,64.1474894395999,64.2623804654618,62.0698767219293,62.5007180689116,115166.175084,0.0,1.0
2023-04-10,67.32,67.45,66.26,66.57,67379,64.4538655085651,64.5783307865823,63.4389947801177,63.7357965969278,70375.209372,0.0,1.0
2023-04-11,66.04,67.53,65.9,67.22,130476,63.2283612327041,64.6549248038236,63.0943217025318,64.3581229870135,136278.006768,0.0,1.0
2023-04-12,66.3,66.88,65.78,66.14,56967,63.4772917887384,64.0325984137379,62.9794306766698,63.3241037542558,59500.208556,0.0,1.0
2023-04-13,66.89,67.11,66.32,66.32,80032,64.0421726658931,64.2528062133067,63.4964402930487,63.4964402930487,83590.8629759999,0.0,1.0
2023-04-14,66.68,67.12,66.445,66.58,127683,63.8411133706346,64.2623804654618,63.6161184449883,63.745370849083,133360.807644,0.0,1.0
2023-04-17,66.39,67.02,65.985,66.62,43628,63.5634600581349,64.1666379439102,63.1757028458507,63.7836678577036,45568.049904,0.0,1.0
2023-04-18,67.11,67.22,66.265,66.73,110857,64.2528062133067,64.3581229870135,63.4437819061953,63.8889846314104,115786.589076,0.0,1.0
2023-04-19,66.58,67.16,66.26,66.55,50028,63.745370849083,64.3006774740825,63.4389947801177,63.7166480926175,52252.645104,0.0,1.0
2023-04-20,66.0,66.78,65.56,66.06,74216,63.1900642240835,63.9368558921863,62.7687971292562,63.2475097370144,77516.237088,0.0,1.0
2023-04-21,66.09,66.66,65.75,66.25,56623,63.2762324934799,63.8219648663243,62.9507079202044,63.4294205279626,59140.911564,0.0,1.0
2023-04-24,65.62,66.56,65.5,65.96,63118,62.8262426421872,63.7262223447727,62.7113516163253,63.1517672154628,65924.731224,0.0,1.0
2023-04-25,64.02,65.49,63.33,65.49,79729,61.294362297361,62.7017773641701,60.6337388986546,62.7017773641701,83274.3891719999,0.0,1.0
2023-04-26,63.09,64.21,62.93,64.16,85304,60.4039568469307,61.4762730883091,60.2507688124481,61.4284018275332,89097.298272,0.0,1.0
2023-04-27,64.02,64.32,62.7,63.38,94709,61.294362297361,61.5815898620159,60.0305610128793,60.6816101594305,98920.5198119999,0.0,1.0
2023-04-28,64.78,65.23,63.84,63.93,70985,62.0220054611534,62.4528468081358,61.122025758568,61.2081940279645,74141.56098,0.0,1.0
2023-05-01,64.82,65.33,64.44,64.44,74630,62.0603024697741,62.5485893296875,61.6964808878778,61.6964808878778,77948.64684,0.0,1.0
2023-05-02,64.54,64.67,63.51,64.67,70418,61.7922234094295,61.9166886874466,60.8060754374476,61.9166886874466,73549.347624,0.0,1.0
2023-05-03,63.69,65.35,63.63,64.52,56411,60.9784119762405,62.5677378339978,60.9209664633096,61.7730749051192,58919.484348,0.0,1.0
2023-05-04,63.28,63.65,62.77,63.21,108503,60.5858676378788,60.9401149676199,60.0975807779654,60.5188478727927,113327.911404,0.0,1.0
2023-05-05,65.72,66.75,62.57,62.57,155251,62.9219851637389,63.9081331357208,59.9060957348622,59.9060957348622,162154.701468,0.0,1.0
2023-05-08,66.18,66.67,65.08,66.04,104945,63.3624007628764,63.8315391184795,62.3092330258084,63.2283612327041,109611.69426,0.0,1.0
2023-05-09,64.54,66.92,64.0,65.96,112490,61.7922234094295,64.0708954223586,61.2752137930506,63.1517672154628,117492.20532,0.0,1.0
2023-05-10,63.57,65.235,62.7,65.08,90501,60.8635209503786,62.4576339342134,60.0305610128793,62.3092330258084,94525.398468,0.0,1.0
2023-05-11,64.02,64.52,63.26,63.26,90420,61.294362297361,61.7730749051192,60.5667191335685,60.5667191335685,94440.7965599999,0.0,1.0
2023-05-12,65.23,65.265,64.01,64.01,66339,62.4528468081358,62.4863566906789,61.2847880452058,61.2847880452058,69288.962652,0.0,1.0
2023-05-15,67.24,67.6999,65.58,65.61,112683,64.3772714913238,64.8175913479398,62.7879456335666,62.8166683900321,117693.787644,0.0,1.0
2023-05-16,66.15,67.17,66.06,66.86,68317,63.3336780064109,64.3102517262377,63.2475097370144,64.0134499094276,71354.920356,0.0,1.0
2023-05-17,66.34,66.72,65.82,66.54,69232,63.515588797359,63.8794103792553,63.0177276852905,63.7070738404623,72310.608576,0.0,1.0
2023-05-18,65.75,66.8307,65.46,66.25,49142,62.9507079202044,63.9853973506129,62.6730546077046,63.4294205279626,51327.246456,0.0,1.0
2023-05-19,65.75,66.17,65.485,66.17,54453,62.9507079202044,63.3528265107213,62.6969902380925,63.3528265107213,56874.416004,0.0,1.0
2023-05-22,64.97,66.67,64.885,65.71,43302,62.2039162521015,63.8315391184795,62.1225351087827,62.9124109115837,45227.553336,0.0,1.0
2023-05-23,63.19,64.74,62.73,64.57,71202,60.4996993684823,61.9837084525328,60.0592837693448,61.820946165895,74368.210536,0.0,1.0
2023-05-24,64.09,64.35,62.8,62.8,64249,61.3613820624471,61.6103126184814,60.1263035344309,60.1263035344309,67106.024532,0.0,1.0
2023-05-25,62.76,64.34,62.65,64.34,69162,60.0880065258103,61.6007383663262,59.9826897521035,61.6007383663262,72237.495816,0.0,1.0
2023-05-26,63.97,64.71,63.04,63.04,83571,61.2464910365851,61.9549856960673,60.3560855861549,60.3560855861549,87287.235228,0.0,1.0
2023-05-30,63.35,64.52,63.2,64.4,68996,60.652887402965,61.7730749051192,60.5092736206375,61.6581838792572,72064.114128,0.0,1.0
2023-05-31,63.15,63.91,62.485,63.25,128254,60.4614023598617,61.1890455236541,59.8247145915433,60.5571448814133,133957.198872,0.0,1.0
2023-06-01,63.89,64.4865,62.26,63.63,135255,61.1698970193438,61.7410011603994,59.6092939180521,60.9209664633096,141269.51934,0.0,1.0
2023-06-02,64.4,64.52,63.89,64.06,99169,61.6581838792572,61.7730749051192,61.1698970193438,61.3326593059816,103578.847092,0.0,1.0
2023-06-05,65.44,65.9,64.57,64.64,134658,62.6539061033943,63.0943217025318,61.820946165895,61.8879659309811,140645.971944,0.0,1.0
2023-06-06,65.61,66.33,65.03,66.28,130165,62.8166683900321,63.5060145452039,62.2613617650325,63.4581432844281,135953.17722,0.0,1.0
2023-06-07,65.07,66.26,64.91,65.53,94996,62.2996587736532,63.4389947801177,62.1464707391706,62.7400743727907,99220.282128,0.0,1.0
2023-06-08,67.73,67.89,64.84,64.98,136452,64.8464098469269,64.9995978814095,62.0794509740844,62.2134905042567,142519.747536,0.0,1.0
2023-06-09,67.8,68.0,67.14,67.61,149391,64.913429612013,65.1049146551163,64.2815289697722,64.7315188210649,156034.118988,0.0,1.0
2023-06-12,69.0,69.28,67.46,68.0,185005,66.0623398706327,66.3304189309773,64.5879050387374,65.1049146551163,193231.80234,0.0,1.0
2023-06-13,69.44,69.59,68.31,69.34,145757,66.4836069654599,66.6272207477874,65.4017164719264,66.3878644439083,152238.522276,0.0,1.0
2023-06-14,70.21,70.5,69.05,69.28,109792,67.2208243814076,67.4984776939073,66.1102111314085,66.3304189309773,114674.230656,0.0,1.0
2023-06-15,71.52,71.67,70.0,70.4,150281,68.4750514137341,68.6186651960615,67.0197650861491,67.4027351723557,156963.695508,0.0,1.0
2023-06-16,70.32,72.09,68.9708,72.09,280890,67.3261411551144,69.0207837865784,66.0343830543396,69.0207837865784,293380.61652,0.0,1.0
2023-06-20,69.69,70.2,68.94,70.2,178383,66.722963269339,67.2112501292524,66.0048943577017,67.2112501292524,186315.335244,0.0,1.0
2023-06-21,69.32,70.135,68.97,69.82,97330,66.3687159395979,67.1490174902438,66.0336171141672,66.8474285473562,101658.07044,0.0,1.0
2023-06-22,68.62,69.845,68.55,69.12,53920,65.6985182887365,66.8713641777441,65.6314985236503,66.1772308964947,56317.71456,0.0,1.0
2023-06-23,67.65,69.35,67.315,68.5,337133,64.7698158296856,66.3974386960634,64.4490783824875,65.5836272628745,352124.630244,0.0,1.0
2023-06-26,66.58,68.7,66.5796,67.87,121038,63.745370849083,65.7751123059778,63.7449878789968,64.9804493770992,126420.317784,0.0,1.0
2023-06-27,67.08,67.895,66.6,66.78,80803,64.2240834568412,65.0043850074871,63.7645193533933,63.9368558921863,84396.147804,0.0,1.0
2023-06-28,67.19,67.7399,66.51,67.25,105514,64.329400230548,64.8558883565605,63.6783510839968,64.386845743479,110205.996552,0.0,1.0
2023-06-29,67.29,67.755,66.86,67.35,72343,64.4251427520996,64.8703454773148,64.0134499094276,64.4825882650306,75559.9485240001,0.0,1.0
2023-06-30,67.62,68.12,67.37,67.68,98729,64.7410930732201,65.2198056809783,64.501736769341,64.798538586151,103119.281172,0.0,1.0
2023-07-03,68.4,68.555,67.17,67.74,59041,65.4878847413229,65.6362856497279,64.3102517262377,64.855984099082,61666.435188,0.0,1.0
2023-07-05,69.61,69.73,67.295,68.01,213300,66.6463692520977,66.7612602779597,64.4299298781772,65.1144889072715,222785.0244,0.0,1.0
2023-07-06,67.43,69.39,66.29,69.12,153427,64.5591822822719,66.4357357046841,63.4677175365832,66.1772308964947,160249.591836,0.0,1.0
2023-07-07,66.89,68.02,66.71,67.51,153275,64.0421726658931,65.1240631594266,63.8698361271001,64.6357762995133,160090.8327,0.0,1.0
2023-07-10,66.46,67.41,66.1,66.99,150351,63.630479823221,64.5400337779616,63.2858067456351,64.1379151874447,157036.808268,0.0,1.0
2023-07-11,66.54,67.32,65.85,66.65,126149,63.7070738404623,64.4538655085651,63.046450441756,63.8123906141691,131758.593732,0.0,1.0
2023-07-12,67.53,68.01,67.04,67.04,91378,64.6549248038236,65.1144889072715,64.1857864482205,64.1857864482205,95441.396904,0.0,1.0
2023-07-13,67.74,68.14,67.17,68.14,274410,64.855984099082,65.2389541852886,64.3102517262377,65.2389541852886,286612.46388,0.0,1.0
2023-07-14,67.21,68.1058,66.87,68.0,57544,64.3485487348583,65.2062102429179,64.0230241615827,65.1049146551163,60102.866592,0.0,1.0
2023-07-17,67.9,68.31,67.17,67.17,45316,65.0091721335647,65.4017164719264,64.3102517262377,64.3102517262377,47331.111888,0.0,1.0
2023-07-18,66.8,67.97,66.23,67.97,54230,63.9560043964966,65.0761918986508,63.4102720236522,65.0761918986508,56641.49964,0.0,1.0
2023-07-19,66.71,66.99,66.21,66.94,108823,63.8698361271001,64.1379151874447,63.3911235193419,64.0900439266689,113662.141164,0.0,1.0
2023-07-20,64.83,65.48,64.52,65.48,305229,63.187134502924,63.8206627680312,62.8849902534113,63.8206627680312,313164.954,0.0,1.018
2023-07-21,65.17,65.64,64.38,65.23,204882,63.5185185185185,63.9766081871345,62.7485380116959,63.5769980506823,210208.932,0.0,1.0
2023-07-24,63.31,65.33,63.18,65.33,168648,61.7056530214425,63.6744639376218,61.578947368421,63.6744639376218,173032.848,0.0,1.0
2023-07-25,64.18,64.3799,63.03,63.35,110195,62.5536062378168,62.748440545809,61.4327485380117,61.7446393762183,113060.07,0.0,1.0
2023-07-26,63.56,64.71,63.05,64.09,124423,61.9493177387914,63.0701754385965,61.4522417153996,62.4658869395711,127657.998,0.0,1.0
2023-07-27,63.69,64.645,63.52,64.21,152865,62.0760233918129,63.0068226120858,61.9103313840156,62.5828460038986,156839.49,0.0,1.0
2023-07-28,64.32,65.17,63.96,64.0,202873,62.6900584795322,63.5185185185185,62.3391812865497,62.3781676413255,208147.698,0.0,1.0
2023-07-31,64.28,65.06,63.8,64.63,163393,62.6510721247563,63.411306042885,62.1832358674464,62.9922027290448,167641.218,0.0,1.0
2023-08-01,65.15,65.45,63.74,64.06,207766,63.4990253411306,63.7914230019493,62.1247563352827,62.4366471734893,213167.916,0.0,1.0
2023-08-02,63.91,65.44,63.88,64.78,201793,62.2904483430799,63.7816764132554,62.2612085769981,63.1384015594542,207039.618,0.0,1.0
2023-08-03,65.68,65.81,63.51,63.51,232924,64.0155945419103,64.1423001949318,61.9005847953216,61.9005847953216,238980.024,0.0,1.0
2023-08-04,66.21,69.48,63.2,66.05,408148,66.21,69.48,63.2,66.05,408148,0.0,1.026
2023-08-07,64.16,66.21,63.51,66.21,359061,64.16,66.21,63.51,66.21,359061,0.0,1.0
2023-08-08,63.16,65.23,62.93,64.03,100411,63.16,65.23,62.93,64.03,100411,0.0,1.0
2023-08-09,61.78,63.39,61.6,63.16,111347,61.78,63.39,61.6,63.16,111347,0.0,1.0
2023-08-10,61.86,62.42,61.2,62.42,104134,61.86,62.42,61.2,62.42,104134,0.0,1.0
2023-08-11,62.37,62.49,61.56,61.63,97464,62.37,62.49,61.56,61.63,97464,0.0,1.0
2023-08-14,62.01,62.17,61.37,62.0,80901,62.01,62.17,61.37,62.0,80901,0.0,1.0
2023-08-15,62.29,62.39,61.62,61.99,49018,62.29,62.39,61.62,61.99,49018,0.0,1.0
2023-08-16,61.14,62.15,60.69,62.15,91384,61.14,62.15,60.69,62.15,91384,0.0,1.0
2023-08-17,58.65,61.01,58.48,61.01,142440,58.65,61.01,58.48,61.01,142440,0.0,1.0
2023-08-18,58.23,58.75,57.4,58.17,128846,58.23,58.75,57.4,58.17,128846,0.0,1.0
2023-08-21,57.89,58.62,57.56,58.46,88697,57.89,58.62,57.56,58.46,88697,0.0,1.0
2023-08-22,57.93,58.2,57.43,57.58,127281,57.93,58.2,57.43,57.58,127281,0.0,1.0
2023-08-23,58.16,58.69,57.7,57.7,153194,58.16,58.69,57.7,57.7,153194,0.0,1.0
2023-08-24,56.17,58.7,56.13,58.46,100045,56.17,58.7,56.13,58.46,100045,0.0,1.0
2023-08-25,56.67,56.9,55.905,56.2,106778,56.67,56.9,55.905,56.2,106778,0.0,1.0
2023-08-28,57.15,57.99,57.0801,57.12,93222,57.15,57.99,57.0801,57.12,93222,0.0,1.0
2023-08-29,58.32,58.64,57.32,57.35,78085,58.32,58.64,57.32,57.35,78085,0.0,1.0
2023-08-30,60.36,60.4,58.6,58.6,185132,60.36,60.4,58.6,58.6,185132,0.0,1.0
2023-08-31,60.65,61.44,60.25,60.72,134835,60.65,61.44,60.25,60.72,134835,0.0,1.0
2023-09-01,61.22,61.335,59.615,60.87,176598,61.22,61.335,59.615,60.87,176598,0.0,1.0
2023-09-05,59.28,61.17,58.05,61.17,177657,59.28,61.17,58.05,61.17,177657,0.0,1.0
2023-09-06,60.0,60.21,58.76,59.34,386996,60.0,60.21,58.76,59.34,386996,0.0,1.0
2023-09-07,59.69,60.045,59.315,59.78,140438,59.69,60.045,59.315,59.78,140438,0.0,1.0
2023-09-08,58.89,59.6,58.505,59.53,104990,58.89,59.6,58.505,59.53,104990,0.0,1.0
2023-09-11,59.2,59.66,58.44,59.07,147160,59.2,59.66,58.44,59.07,147160,0.0,1.0
2023-09-12,59.48,60.33,58.85,58.91,262253,59.48,60.33,58.85,58.91,262253,0.0,1.0
2023-09-13,58.75,59.84,58.62,59.45,160333,58.75,59.84,58.62,59.45,160333,0.0,1.0
2023-09-14,59.98,60.64,58.865,59.13,239251,59.98,60.64,58.865,59.13,239251,0.0,1.0
2023-09-15,59.03,60.24,59.01,59.84,270912,59.03,60.24,59.01,59.84,270912,0.0,1.0
2023-09-18,60.76,61.05,58.97,58.97,169171,60.76,61.05,58.97,58.97,169171,0.0,1.0
2023-09-19,60.22,61.18,59.98,60.5,151634,60.22,61.18,59.98,60.5,151634,0.0,1.0
2023-09-20,59.21,61.03,59.19,60.68,105157,59.21,61.03,59.19,60.68,105157,0.0,1.0
2023-09-21,56.81,59.7,56.35,58.65,161024,56.81,59.7,56.35,58.65,161024,0.0,1.0
2023-09-22,56.68,57.9,56.5,57.11,130912,56.68,57.9,56.5,57.11,130912,0.0,1.0
2023-09-25,56.58,57.31,56.35,56.71,125060,56.58,57.31,56.35,56.71,125060,0.0,1.0
2023-09-26,55.37,56.7825,55.12,56.31,152290,55.37,56.7825,55.12,56.31,152290,0.0,1.0
2023-09-27,55.46,56.02,55.075,55.67,171098,55.46,56.02,55.075,55.67,171098,0.0,1.0
2023-09-28,56.04,56.55,55.24,55.29,251916,56.04,56.55,55.24,55.29,251916,0.0,1.0
2023-09-29,56.54,57.55,56.39,56.57,166180,56.54,57.55,56.39,56.57,166180,0.0,1.0
2023-10-02,61.83,62.4,58.82,58.82,446671,61.83,62.4,58.82,58.82,446671,0.0,1.0
2023-10-03,59.64,62.08,59.45,61.5,263310,59.64,62.08,59.45,61.5,263310,0.0,1.0
2023-10-04,60.48,60.58,58.98,59.7,116243,60.48,60.58,58.98,59.7,116243,0.0,1.0
2023-10-05,60.34,61.15,60.15,60.4,122487,60.34,61.15,60.15,60.4,122487,0.0,1.0
2023-10-06,62.53,62.8,60.56,61.32,267627,62.53,62.8,60.56,61.32,267627,0.0,1.0
2023-10-09,62.67,62.94,61.64,62.45,146360,62.67,62.94,61.64,62.45,146360,0.0,1.0
2023-10-10,61.8,63.01,61.76,62.73,95633,61.8,63.01,61.76,62.73,95633,0.0,1.0
2023-10-11,61.7,62.27,61.15,61.79,143632,61.7,62.27,61.15,61.79,143632,0.0,1.0
2023-10-12,59.87,61.76,59.8,61.76,150490,59.87,61.76,59.8,61.76,150490,0.0,1.0
2023-10-13,59.72,60.42,59.08,59.93,193517,59.72,60.42,59.08,59.93,193517,0.0,1.0
2023-10-16,61.1,61.21,59.92,59.97,62510,61.1,61.21,59.92,59.97,62510,0.0,1.0
2023-10-17,62.87,63.145,60.54,60.54,126020,62.87,63.145,60.54,60.54,126020,0.0,1.0
2023-10-18,61.57,63.03,61.42,62.3,85842,61.57,63.03,61.42,62.3,85842,0.0,1.0
2023-10-19,60.38,61.95,60.35,61.95,78459,60.38,61.95,60.35,61.95,78459,0.0,1.0
2023-10-20,59.3,60.77,59.19,60.3,72510,59.3,60.77,59.19,60.3,72510,0.0,1.0
2023-10-23,59.79,60.725,58.28,59.06,120856,59.79,60.725,58.28,59.06,120856,0.0,1.0
2023-10-24,60.06,61.7,59.86,60.35,104770,60.06,61.7,59.86,60.35,104770,0.0,1.0
2023-10-25,57.65,59.65,57.071,59.65,53403,57.65,59.65,57.071,59.65,53403,0.0,1.0
2023-10-26,56.815,57.5747,56.29,57.32,44256,56.815,57.5747,56.29,57.32,44256,0.0,1.0
2023-10-27,56.73,57.95,55.93,57.2,36790,56.73,57.95,55.93,57.2,36790,0.0,1.0
2023-10-30,57.48,57.6,56.8,57.05,80415,57.48,57.6,56.8,57.05,80415,0.0,1.0
2023-10-31,57.55,58.28,57.02,57.53,162005,57.55,58.28,57.02,57.53,162005,0.0,1.0
2023-11-01,57.74,58.5,56.98,57.43,69259,57.74,58.5,56.98,57.43,69259,0.0,1.0
2023-11-02,58.67,58.96,58.03,58.32,100035,58.67,58.96,58.03,58.32,100035,0.0,1.0
2023-11-03,58.05,59.09,56.02,56.02,127739,58.05,59.09,56.02,56.02,127739,0.0,1.0
2023-11-06,57.41,58.58,56.1,57.58,136379,57.41,58.58,56.1,57.58,136379,0.0,1.0
2023-11-07,56.92,58.08,56.92,57.24,62005,56.92,58.08,56.92,57.24,62005,0.0,1.0
2023-11-08,58.17,58.34,57.15,57.2,59333,58.17,58.34,57.15,57.2,59333,0.0,1.0
2023-11-09,58.35,60.11,57.53,58.51,120468,58.35,60.11,57.53,58.51,120468,0.0,1.0
2023-11-10,60.58,60.86,58.26,58.35,105497,60.58,60.86,58.26,58.35,105497,0.0,1.0
2023-11-13,59.02,60.25,58.61,60.24,117251,59.02,60.25,58.61,60.24,117251,0.0,1.0
2023-11-14,58.9,60.84,58.83,60.09,136920,58.9,60.84,58.83,60.09,136920,0.0,1.0
2023-11-15,57.44,59.63,57.44,59.53,131459,57.44,59.63,57.44,59.53,131459,0.0,1.0
2023-11-16,57.15,57.67,56.8,56.99,128649,57.15,57.67,56.8,56.99,128649,0.0,1.0
2023-11-17,57.69,57.7,55.59,57.42,195113,57.69,57.7,55.59,57.42,195113,0.0,1.0
2023-11-20,59.15,60.15,57.73,57.73,119274,59.15,60.15,57.73,57.73,119274,0.0,1.0
2023-11-21,58.19,59.21,57.64,59.15,99392,58.19,59.21,57.64,59.15,99392,0.0,1.0
2023-11-22,58.92,58.92,58.21,58.59,53689,58.92,58.92,58.21,58.59,53689,0.0,1.0
2023-11-24,59.4,59.6,58.82,58.82,21150,59.4,59.6,58.82,58.82,21150,0.0,1.0
2023-11-27,59.32,59.9374,58.98,58.98,64551,59.32,59.9374,58.98,58.98,64551,0.0,1.0
2023-11-28,58.48,59.4,58.38,59.06,92435,58.48,59.4,58.38,59.06,92435,0.0,1.0
2023-11-29,57.2,59.26,56.47,59.26,118093,57.2,59.26,56.47,59.26,118093,0.0,1.0
2023-11-30,57.33,57.93,56.333,57.57,329021,57.33,57.93,56.333,57.57,329021,0.0,1.0
2023-12-01,57.28,58.0,56.73,56.73,87787,57.28,58.0,56.73,56.73,87787,0.0,1.0
2023-12-04,56.44,57.66,56.08,57.66,126021,56.44,57.66,56.08,57.66,126021,0.0,1.0
2023-12-05,56.22,56.53,55.765,55.9,218778,56.22,56.53,55.765,55.9,218778,0.0,1.0
2023-12-06,56.06,57.04,55.25,57.04,338503,56.06,57.04,55.25,57.04,338503,0.0,1.0
2023-12-07,56.2,57.5,56.0,56.18,192257,56.2,57.5,56.0,56.18,192257,0.0,1.0
2023-12-08,57.17,57.52,55.8,55.8,61891,57.17,57.52,55.8,55.8,61891,0.0,1.0
2023-12-11,57.43,58.05,56.44,56.44,69765,57.43,58.05,56.44,56.44,69765,0.0,1.0
2023-12-12,57.72,58.0,56.82,57.5,78573,57.72,58.0,56.82,57.5,78573,0.0,1.0
2023-12-13,57.29,58.065,56.995,57.96,134183,57.29,58.065,56.995,57.96,134183,0.0,1.0
2023-12-14,57.94,58.685,57.3,57.81,203274,57.94,58.685,57.3,57.81,203274,0.0,1.0
2023-12-15,58.63,58.95,57.8,57.99,258857,58.63,58.95,57.8,57.99,258857,0.0,1.0
2023-12-18,58.56,58.61,56.92,58.08,96243,58.56,58.61,56.92,58.08,96243,0.0,1.0
2023-12-19,59.88,59.915,57.6241,58.37,107757,59.88,59.915,57.6241,58.37,107757,0.0,1.0
2023-12-20,58.8,60.27,58.53,59.18,229375,58.8,60.27,58.53,59.18,229375,0.0,1.0
2023-12-21,59.13,59.44,57.99,59.16,276497,59.13,59.44,57.99,59.16,276497,0.0,1.0
2023-12-22,58.99,59.53,58.545,59.25,91471,58.99,59.53,58.545,59.25,91471,0.0,1.0
2023-12-26,57.57,59.07,57.55,59.03,105601,57.57,59.07,57.55,59.03,105601,0.0,1.0
2023-12-27,57.9,58.07,56.87,57.87,98656,57.9,58.07,56.87,57.87,98656,0.0,1.0
2023-12-28,58.29,58.76,57.935,58.0,77025,58.29,58.76,57.935,58.0,77025,0.0,1.0
2023-12-29,57.98,58.54,57.6782,58.2,45192,57.98,58.54,57.6782,58.2,45192,0.0,1.0
2024-01-02,57.17,57.88,56.84,57.88,61611,57.17,57.88,56.84,57.88,61611,0.0,1.0
2024-01-03,56.56,57.22,56.5,57.05,81568,56.56,57.22,56.5,57.05,81568,0.0,1.0
2024-01-04,56.26,56.87,56.15,56.87,229586,56.26,56.87,56.15,56.87,229586,0.0,1.0
2024-01-05,56.44,56.965,56.06,56.06,68547,56.44,56.965,56.06,56.06,68547,0.0,1.0
2024-01-08,57.04,57.275,56.48,56.74,40284,57.04,57.275,56.48,56.74,40284,0.0,1.0
2024-01-09,56.6,57.025,56.4,56.83,42995,56.6,57.025,56.4,56.83,42995,0.0,1.0
2024-01-10,56.64,56.83,56.09,56.39,58913,56.64,56.83,56.09,56.39,58913,0.0,1.0
2024-01-11,56.42,56.68,55.86,56.57,48142,56.42,56.68,55.86,56.57,48142,0.0,1.0
2024-01-12,57.52,57.96,56.81,56.86,71406,57.52,57.96,56.81,56.86,71406,0.0,1.0
2024-01-16,56.97,57.39,56.59,57.01,89204,56.97,57.39,56.59,57.01,89204,0.0,1.0
2024-01-17,56.81,57.63,56.63,56.63,45565,56.81,57.63,56.63,56.63,45565,0.0,1.0
2024-01-18,56.69,57.14,56.28,56.91,100136,56.69,57.14,56.28,56.91,100136,0.0,1.0
2024-01-19,56.76,56.95,56.41,56.63,35461,56.76,56.95,56.41,56.63,35461,0.0,1.0
2024-01-22,57.03,57.305,56.5691,57.15,63151,57.03,57.305,56.5691,57.15,63151,0.0,1.0
2024-01-23,60.94,61.5909,57.97,57.97,126730,60.94,61.5909,57.97,57.97,126730,0.0,1.0
2024-01-24,61.61,61.61,61.08,61.33,67178,61.61,61.61,61.08,61.33,67178,0.0,1.0
2024-01-25,61.48,62.275,60.9,61.87,124740,61.48,62.275,60.9,61.87,124740,0.0,1.0
2024-01-26,61.45,61.93,61.31,61.58,33824,61.45,61.93,61.31,61.58,33824,0.0,1.0
2024-01-29,61.52,61.65,60.9,61.14,90814,61.52,61.65,60.9,61.14,90814,0.0,1.0
2024-01-30,61.57,61.7708,61.1,61.1,64722,61.57,61.7708,61.1,61.1,64722,0.0,1.0
2024-01-31,61.09,61.84,61.08,61.35,86468,61.09,61.84,61.08,61.35,86468,0.0,1.0
2024-02-01,61.13,61.3325,60.47,61.3325,68429,61.13,61.3325,60.47,61.3325,68429,0.0,1.0
2024-02-02,59.85,61.23,59.45,61.23,97215,59.85,61.23,59.45,61.23,97215,0.0,1.0
2024-02-05,58.98,59.89,58.84,59.66,89032,58.98,59.89,58.84,59.66,89032,0.0,1.0
2024-02-06,59.42,59.51,58.53,58.95,62787,59.42,59.51,58.53,58.95,62787,0.0,1.0
2024-02-07,59.24,59.85,59.08,59.62,85305,59.24,59.85,59.08,59.62,85305,0.0,1.0
2024-02-08,59.39,59.82,59.17,59.82,60340,59.39,59.82,59.17,59.82,60340,0.0,1.0
2024-02-09,60.17,60.46,59.36,59.36,97543,60.17,60.46,59.36,59.36,97543,0.0,1.0
2024-02-12,61.19,61.55,60.0,60.0,56736,61.19,61.55,60.0,60.0,56736,0.0,1.0
2024-02-13,59.22,61.31,58.86,60.42,64634,59.22,61.31,58.86,60.42,64634,0.0,1.0
2024-02-14,60.66,60.83,59.38,59.91,83775,60.66,60.83,59.38,59.91,83775,0.0,1.0
2024-02-15,61.88,61.88,60.43,60.43,39232,61.88,61.88,60.43,60.43,39232,0.0,1.0
2024-02-16,62.59,62.94,61.7,62.35,81800,62.59,62.94,61.7,62.35,81800,0.0,1.0
2024-02-20,61.03,62.77,60.94,62.6,60379,61.03,62.77,60.94,62.6,60379,0.0,1.0
2024-02-21,61.08,61.24,60.54,61.03,71798,61.08,61.24,60.54,61.03,71798,0.0,1.0
2024-02-22,61.27,61.72,60.74,61.3,83259,61.27,61.72,60.74,61.3,83259,0.0,1.0
2024-02-23,61.84,61.93,61.1,61.21,66725,61.84,61.93,61.1,61.21,66725,0.0,1.0
2024-02-26,61.35,62.68,61.34,61.94,50585,61.35,62.68,61.34,61.94,50585,0.0,1.0
2024-02-27,62.16,62.34,61.085,61.29,95224,62.16,62.34,61.085,61.29,95224,0.0,1.0
2024-02-28,62.81,66.04,62.16,63.88,118120,62.81,66.04,62.16,63.88,118120,0.0,1.0
2024-02-29,65.55,65.81,63.52,63.52,129564,65.55,65.81,63.52,63.52,129564,0.0,1.0
2024-03-01,65.94,66.27,65.01,65.92,77065,65.94,66.27,65.01,65.92,77065,0.0,1.0
2024-03-04,66.33,66.825,65.86,66.05,116431,66.33,66.825,65.86,66.05,116431,0.0,1.0
2024-03-05,65.24,66.32,64.0127,66.32,55509,65.24,66.32,64.0127,66.32,55509,0.0,1.0
2024-03-06,63.44,65.95,62.97,65.69,84999,63.44,65.95,62.97,65.69,84999,0.0,1.0
2024-03-07,63.99,64.68,63.85,63.85,51708,63.99,64.68,63.85,63.85,51708,0.0,1.0
2024-03-08,63.96,64.99,63.6,64.03,84936,63.96,64.99,63.6,64.03,84936,0.0,1.0
2024-03-11,64.03,64.92,63.76,64.12,151808,64.03,64.92,63.76,64.12,151808,0.0,1.0
2024-03-12,63.61,64.34,63.31,64.34,64597,63.61,64.34,63.31,64.34,64597,0.0,1.0
2024-03-13,62.55,63.66,61.76,63.66,285744,62.55,63.66,61.76,63.66,285744,0.0,1.0
2024-03-14,61.81,62.84,61.65,62.75,252193,61.81,62.84,61.65,62.75,252193,0.0,1.0
2024-03-15,60.85,62.45,60.68,62.06,290296,60.85,62.45,60.68,62.06,290296,0.0,1.0
2024-03-18,59.59,61.63,59.41,60.86,244809,59.59,61.63,59.41,60.86,244809,0.0,1.0
2024-03-19,60.03,60.685,59.45,59.45,262824,60.03,60.685,59.45,59.45,262824,0.0,1.0
2024-03-20,59.98,60.65,59.71,60.44,75470,59.98,60.65,59.71,60.44,75470,0.0,1.0
2024-03-21,59.66,60.52,59.46,60.22,76204,59.66,60.52,59.46,60.22,76204,0.0,1.0
2024-03-22,59.22,59.67,58.88,59.67,106180,59.22,59.67,58.88,59.67,106180,0.0,1.0
2024-03-25,59.54,60.1,59.25,59.31,59041,59.54,60.1,59.25,59.31,59041,0.0,1.0
2024-03-26,60.29,60.88,59.47,59.55,111061,60.29,60.88,59.47,59.55,111061,0.0,1.0
2024-03-27,59.7,61.48,59.53,60.08,222664,59.7,61.48,59.53,60.08,222664,0.0,1.0
2024-03-28,58.74,59.7,58.7,59.7,77060,58.74,59.7,58.7,59.7,77060,0.0,1.0
2024-04-01,58.6,59.41,57.91,59.41,78330,58.6,59.41,57.91,59.41,78330,0.0,1.0
2024-04-02,59.25,59.5,57.43,58.6,81263,59.25,59.5,57.43,58.6,81263,0.0,1.0
2024-04-03,59.76,59.76,58.8,59.05,115376,59.76,59.76,58.8,59.05,115376,0.0,1.0
2024-04-04,59.95,60.385,59.74,60.0,56469,59.95,60.385,59.74,60.0,56469,0.0,1.0
2024-04-05,60.84,61.025,59.7,59.9125,66189,60.84,61.025,59.7,59.9125,66189,0.0,1.0
2024-04-08,61.56,61.67,60.9,60.9,227761,61.56,61.67,60.9,60.9,227761,0.0,1.0
2024-04-09,61.23,61.96,60.8901,61.86,72362,61.23,61.96,60.8901,61.86,72362,0.0,1.0
2024-04-10,59.69,60.99,59.55,60.42,75721,59.69,60.99,59.55,60.42,75721,0.0,1.0
2024-04-11,61.23,61.24,59.6,59.6,55231,61.23,61.24,59.6,59.6,55231,0.0,1.0
2024-04-12,59.49,61.22,58.955,61.22,63755,59.49,61.22,58.955,61.22,63755,0.0,1.0
2024-04-15,60.13,61.1517,59.9085,59.93,75486,60.13,61.1517,59.9085,59.93,75486,0.0,1.0
2024-04-16,60.04,60.51,59.26,60.18,61228,60.04,60.51,59.26,60.18,61228,0.0,1.0
2024-04-17,59.66,60.695,59.58,59.9175,75999,59.66,60.695,59.58,59.9175,75999,0.0,1.0
2024-04-18,59.66,60.35,59.31,59.36,68417,59.66,60.35,59.31,59.36,68417,0.0,1.0
2024-04-19,60.53,60.68,59.77,59.95,55772,60.53,60.68,59.77,59.95,55772,0.0,1.0
2024-04-22,61.13,61.2,60.1,60.58,41831,61.13,61.2,60.1,60.58,41831,0.0,1.0
2024-04-23,62.35,62.73,61.45,61.45,230958,62.35,62.73,61.45,61.45,230958,0.0,1.0
2024-04-24,61.69,62.24,61.14,62.05,58929,61.69,62.24,61.14,62.05,58929,0.0,1.0
2024-04-25,61.39,61.6712,60.5906,60.91,54899,61.39,61.6712,60.5906,60.91,54899,0.0,1.0
2024-04-26,61.63,62.18,61.0401,61.4,109844,61.63,62.18,61.0401,61.4,109844,0.0,1.0
2024-04-29,62.27,62.36,61.43,61.77,63717,62.27,62.36,61.43,61.77,63717,0.0,1.0
2024-04-30,62.27,63.12,61.59,61.93,87821,62.27,63.12,61.59,61.93,87821,0.0,1.0
2024-05-01,63.01,63.2,62.13,62.41,71175,63.01,63.2,62.13,62.41,71175,0.0,1.0
2024-05-02,63.12,63.33,62.675,63.28,55162,63.12,63.33,62.675,63.28,55162,0.0,1.0
2024-05-03,62.89,64.27,62.87,63.71,30622,62.89,64.27,62.87,63.71,30622,0.0,1.0
2024-05-06,62.95,63.34,62.161,62.89,44291,62.95,63.34,62.161,62.89,44291,0.0,1.0
2024-05-07,64.31,64.31,62.755,63.02,60840,64.31,64.31,62.755,63.02,60840,0.0,1.0
2024-05-08,64.26,68.09,63.97,63.97,100763,64.26,68.09,63.97,63.97,100763,0.0,1.0
2024-05-09,63.67,64.27,62.83,64.24,56382,63.67,64.27,62.83,64.24,56382,0.0,1.0
2024-05-10,62.64,64.12,62.64,63.64,42444,62.64,64.12,62.64,63.64,42444,0.0,1.0
2024-05-13,61.78,63.12,61.27,63.12,38133,61.78,63.12,61.27,63.12,38133,0.0,1.0
2024-05-14,62.7,62.7,61.52,61.52,102797,62.7,62.7,61.52,61.52,102797,0.0,1.0
2024-05-15,63.26,63.36,62.02,62.7,267073,63.26,63.36,62.02,62.7,267073,0.0,1.0
2024-05-16,65.0,65.53,63.21,63.32,161680,65.0,65.53,63.21,63.32,161680,0.0,1.0
2024-05-17,65.82,66.13,64.47,64.85,296925,65.82,66.13,64.47,64.85,296925,0.0,1.0
2024-05-20,66.08,66.41,65.62,65.99,158794,66.08,66.41,65.62,65.99,158794,0.0,1.0
2024-05-21,66.41,66.49,65.83,65.83,74902,66.41,66.49,65.83,65.83,74902,0.0,1.0
2024-05-22,65.83,66.895,65.68,66.09,91326,65.83,66.895,65.68,66.09,91326,0.0,1.0
2024-05-23,65.0,65.75,64.7,65.75,105429,65.0,65.75,64.7,65.75,105429,0.0,1.0
2024-05-24,65.69,65.91,65.0,65.0,130097,65.69,65.91,65.0,65.0,130097,0.0,1.0
2024-05-28,66.47,67.16,65.35,66.12,87068,66.47,67.16,65.35,66.12,87068,0.0,1.0
2024-05-29,66.95,67.22,66.015,66.05,64152,66.95,67.22,66.015,66.05,64152,0.0,1.0
2024-05-30,67.87,68.6,67.44,67.97,120013,67.87,68.6,67.44,67.97,120013,0.0,1.0
2024-05-31,68.41,69.07,67.51,67.87,98151,68.41,69.07,67.51,67.87,98151,0.0,1.0
2024-06-03,69.7,70.21,68.525,68.78,131424,69.7,70.21,68.525,68.78,131424,0.0,1.0
2024-06-04,68.73,70.205,67.4,69.9,89080,68.73,70.205,67.4,69.9,89080,0.0,1.0
2024-06-05,68.15,68.75,67.47,68.75,56735,68.15,68.75,67.47,68.75,56735,0.0,1.0
2024-06-06,65.57,67.73,65.57,66.84,88454,65.57,67.73,65.57,66.84,88454,0.0,1.0
2024-06-07,65.5,66.03,65.03,65.03,69361,65.5,66.03,65.03,65.03,69361,0.0,1.0
2024-06-10,65.4,66.21,65.12,65.57,171751,65.4,66.21,65.12,65.57,171751,0.0,1.0
2024-06-11,65.13,66.3,64.91,64.91,114618,65.13,66.3,64.91,64.91,114618,0.0,1.0
2024-06-12,64.77,65.81,64.39,65.53,93453,64.77,65.81,64.39,65.53,93453,0.0,1.0
2024-06-13,64.71,64.955,64.06,64.52,82308,64.71,64.955,64.06,64.52,82308,0.0,1.0
2024-06-14,65.43,65.44,64.1,64.12,60706,65.43,65.44,64.1,64.12,60706,0.0,1.0
2024-06-17,66.02,66.04,65.22,65.59,49680,66.02,66.04,65.22,65.59,49680,0.0,1.0
2024-06-18,66.04,66.05,65.24,66.05,53049,66.04,66.05,65.24,66.05,53049,0.0,1.0
2024-06-20,65.57,65.9493,65.05,65.52,105815,65.57,65.9493,65.05,65.52,105815,0.0,1.0
2024-06-21,65.37,65.485,64.44,65.47,164425,65.37,65.485,64.44,65.47,164425,0.0,1.0
2024-06-24,64.83,65.49,64.83,65.05,55580,64.83,65.49,64.83,65.05,55580,0.0,1.0
2024-06-25,65.6,65.73,64.8,64.83,43714,65.6,65.73,64.8,64.83,43714,0.0,1.0
2024-06-26,64.91,65.25,64.73,65.25,28884,64.91,65.25,64.73,65.25,28884,0.0,1.0
2024-06-27,64.95,65.605,64.95,65.23,64690,64.95,65.605,64.95,65.23,64690,0.0,1.0
2024-06-28,64.23,65.75,64.21,64.85,357524,64.23,65.75,64.21,64.85,357524,0.0,1.0
2024-07-01,63.26,64.55,63.19,64.4,51779,63.26,64.55,63.19,64.4,51779,0.0,1.0
2024-07-02,64.63,64.72,63.01,63.4,134834,64.63,64.72,63.01,63.4,134834,0.0,1.0
2024-07-03,65.11,65.315,64.61,64.7,75565,65.11,65.315,64.61,64.7,75565,0.0,1.0
2024-07-05,64.78,65.29,64.695,65.1,67774,64.78,65.29,64.695,65.1,67774,0.0,1.0
2024-07-08,65.92,66.21,64.57,64.78,178629,65.92,66.21,64.57,64.78,178629,0.0,1.0
2024-07-09,65.47,66.5,65.41,66.33,54836,65.47,66.5,65.41,66.33,54836,0.0,1.0
2024-07-10,66.28,66.34,65.39,65.52,68939,66.28,66.34,65.39,65.52,68939,0.0,1.0
2024-07-11,66.81,67.21,66.36,67.15,67353,66.81,67.21,66.36,67.15,67353,0.0,1.0
2024-07-12,68.62,68.62,66.84,66.995,71153,68.62,68.62,66.84,66.995,71153,0.0,1.0
2024-07-15,70.17,70.2,68.53,68.53,155742,70.17,70.2,68.53,68.53,155742,0.0,1.0
2024-07-16,71.83,71.88,69.68,70.29,171620,71.83,71.88,69.68,70.29,171620,0.0,1.0
2024-07-17,70.35,72.02,70.085,71.75,72033,70.35,72.02,70.085,71.75,72033,0.0,1.0
2024-07-18,70.92,71.73,70.38,70.38,147274,70.92,71.73,70.38,70.38,147274,0.0,1.0
2024-07-19,71.94,72.3,70.67,70.67,104403,71.94,72.3,70.67,70.67,104403,0.0,1.0
2024-07-22,72.13,72.24,71.255,71.73,76070,72.13,72.24,71.255,71.73,76070,0.0,1.0
2024-07-23,73.67,73.86,71.8,71.8,173838,73.67,73.86,71.8,71.8,173838,0.0,1.0
2024-07-24,72.86,73.65,72.605,73.65,114352,72.86,73.65,72.605,73.65,114352,0.0,1.0
2024-07-25,72.22,73.97,72.16,72.72,119835,72.22,73.97,72.16,72.72,119835,0.0,1.0
2024-07-26,73.81,75.5,72.93,72.94,144329,73.81,75.5,72.93,72.94,144329,0.0,1.0
2024-07-29,74.04,75.25,74.0,74.0,152493,74.04,75.25,74.0,74.0,152493,0.0,1.0
2024-07-30,74.53,75.35,73.51375,74.0,140334,74.53,75.35,73.51375,74.0,140334,0.0,1.0
2024-07-31,73.97,75.29,73.94,75.08,90755,73.97,75.29,73.94,75.08,90755,0.0,1.0
2024-08-01,71.54,74.18,70.875,74.18,77066,71.54,74.18,70.875,74.18,77066,0.0,1.0
2024-08-02,70.55,71.06,69.195,71.06,56637,70.55,71.06,69.195,71.06,56637,0.0,1.0
2024-08-05,69.15,69.4553,67.13,68.71,52731,69.15,69.4553,67.13,68.71,52731,0.0,1.0
2024-08-06,69.8,70.56,69.2015,69.54,44069,69.8,70.56,69.2015,69.54,44069,0.0,1.0
2024-08-07,70.66,72.26,70.45,70.65,175613,70.66,72.26,70.45,70.65,175613,0.0,1.0
2024-08-08,67.4,69.85,66.54,69.85,150581,67.4,69.85,66.54,69.85,150581,0.0,1.0
2024-08-09,67.37,67.66,66.26,67.65,128716,67.37,67.66,66.26,67.65,128716,0.0,1.0
2024-08-12,68.3,68.3,66.57,67.37,78418,68.3,68.3,66.57,67.37,78418,0.0,1.0
2024-08-13,69.67,69.67,68.11,68.41,107637,69.67,69.67,68.11,68.41,107637,0.0,1.0
2024-08-14,70.08,70.15,69.09,69.66,82995,70.08,70.15,69.09,69.66,82995,0.0,1.0
2024-08-15,69.85,70.87,69.32,70.43,47967,69.85,70.87,69.32,70.43,47967,0.0,1.0
2024-08-16,70.22,70.24,69.59,70.23,70507,70.22,70.24,69.59,70.23,70507,0.0,1.0
2024-08-19,71.69,71.85,69.94,70.07,71082,71.69,71.85,69.94,70.07,71082,0.0,1.0
2024-08-20,72.26,72.4,71.325,71.73,96548,72.26,72.4,71.325,71.73,96548,0.0,1.0
2024-08-21,70.97,71.82,70.5,71.82,67865,70.97,71.82,70.5,71.82,67865,0.0,1.0
2024-08-22,70.15,71.45,70.055,71.45,46784,70.15,71.45,70.055,71.45,46784,0.0,1.0
2024-08-23,70.44,70.78,70.02,70.48,50103,70.44,70.78,70.02,70.48,50103,0.0,1.0
2024-08-26,69.79,70.505,69.73,70.13,37922,69.79,70.505,69.73,70.13,37922,0.0,1.0
2024-08-27,69.98,70.3,69.08,69.65,29224,69.98,70.3,69.08,69.65,29224,0.0,1.0
2024-08-28,69.78,70.1,69.303,69.98,71508,69.78,70.1,69.303,69.98,71508,0.0,1.0
2024-08-29,70.23,70.875,69.84,69.92,56994,70.23,70.875,69.84,69.92,56994,0.0,1.0
2024-08-30,70.62,70.67,69.86,70.18,42318,70.62,70.67,69.86,70.18,42318,0.0,1.0
2024-09-03,69.74,70.345,69.49,70.14,43074,69.74,70.345,69.49,70.14,43074,0.0,1.0
2024-09-04,70.37,70.68,69.328,69.61,105374,70.37,70.68,69.328,69.61,105374,0.0,1.0
2024-09-05,69.86,71.25,69.2835,71.25,153766,69.86,71.25,69.2835,71.25,153766,0.0,1.0
2024-09-06,69.62,70.17,68.57,69.86,59690,69.62,70.17,68.57,69.86,59690,0.0,1.0
2024-09-09,69.18,70.18,69.18,70.18,205423,69.18,70.18,69.18,70.18,205423,0.0,1.0
2024-09-10,69.67,69.86,68.85,69.67,178004,69.67,69.86,68.85,69.67,178004,0.0,1.0
2024-09-11,69.36,69.585,68.63,69.435,182766,69.36,69.585,68.63,69.435,182766,0.0,1.0
2024-09-12,69.76,70.02,69.275,69.385,153022,69.76,70.02,69.275,69.385,153022,0.0,1.0
2024-09-13,70.03,71.13,69.84,70.0,227664,70.03,71.13,69.84,70.0,227664,0.0,1.0
2024-09-16,72.04,72.61,70.22,70.22,329223,72.04,72.61,70.22,70.22,329223,0.0,1.0
2024-09-17,71.99,72.89,71.85,72.17,104039,71.99,72.89,71.85,72.17,104039,0.0,1.0
2024-09-18,71.64,72.585,71.45,72.36,166168,71.64,72.585,71.45,72.36,166168,0.0,1.0
2024-09-19,72.8,74.17,72.6,72.66,244421,72.8,74.17,72.6,72.66,244421,0.0,1.0
2024-09-20,71.57,73.285,71.245,72.29,211856,71.57,73.285,71.245,72.29,211856,0.0,1.0
2024-09-23,70.99,72.72,70.96,71.82,148122,70.99,72.72,70.96,71.82,148122,0.0,1.0
2024-09-24,71.57,71.66,70.56,70.74,225210,71.57,71.66,70.56,70.74,225210,0.0,1.0
2024-09-25,70.95,71.64,70.79,71.48,171171,70.95,71.64,70.79,71.48,171171,0.0,1.0
2024-09-26,71.91,72.13,71.27,71.27,127697,71.91,72.13,71.27,71.27,127697,0.0,1.0
2024-09-27,72.29,72.98,71.965,72.23,124837,72.29,72.98,71.965,72.23,124837,0.0,1.0
2024-09-30,71.53,72.535,71.135,72.19,129163,71.53,72.535,71.135,72.19,129163,0.0,1.0
2024-10-01,70.37,72.06,70.23,71.67,138262,70.37,72.06,70.23,71.67,138262,0.0,1.0
2024-10-02,70.86,71.35,70.01,70.16,143656,70.86,71.35,70.01,70.16,143656,0.0,1.0
2024-10-03,70.4,71.305,70.375,70.74,121603,70.4,71.305,70.375,70.74,121603,0.0,1.0
2024-10-04,71.03,71.1,69.64,70.63,75309,71.03,71.1,69.64,70.63,75309,0.0,1.0
2024-10-07,68.65,71.07,68.54,71.07,54522,68.65,71.07,68.54,71.07,54522,0.0,1.0
2024-10-08,69.18,69.3,68.5301,68.77,54972,69.18,69.3,68.5301,68.77,54972,0.0,1.0
2024-10-09,70.63,70.7,68.93,69.01,66250,70.63,70.7,68.93,69.01,66250,0.0,1.0
2024-10-10,71.14,71.62,70.55,70.59,51554,71.14,71.62,70.55,70.59,51554,0.0,1.0
2024-10-11,72.5,72.905,71.085,71.12,65954,72.5,72.905,71.085,71.12,65954,0.0,1.0
2024-10-14,72.88,73.225,72.61,72.77,48136,72.88,73.225,72.61,72.77,48136,0.0,1.0
2024-10-15,73.89,74.21,72.93,72.93,106125,73.89,74.21,72.93,72.93,106125,0.0,1.0
2024-10-16,74.09,74.24,73.67,73.8,102648,74.09,74.24,73.67,73.8,102648,0.0,1.0
2024-10-17,74.26,74.31,73.36,74.25,74904,74.26,74.31,73.36,74.25,74904,0.0,1.0
2024-10-18,74.32,74.88,74.05,74.73,63266,74.32,74.88,74.05,74.73,63266,0.0,1.0
2024-10-21,73.16,74.381935,73.16,74.38,72257,73.16,74.381935,73.16,74.38,72257,0.0,1.0
2024-10-22,73.96,74.32,72.74,72.74,103421,73.96,74.32,72.74,72.74,103421,0.0,1.0
2024-10-23,72.99,73.9819,72.94,73.96,55786,72.99,73.9819,72.94,73.96,55786,0.0,1.0
2024-10-24,73.48,73.95,72.3,72.93,77092,73.48,73.95,72.3,72.93,77092,0.0,1.0
2024-10-25,73.48,74.39,73.25,74.37,57890,73.48,74.39,73.25,74.37,57890,0.0,1.0
2024-10-28,74.45,74.92,73.62,74.04,81345,74.45,74.92,73.62,74.04,81345,0.0,1.0
2024-10-29,75.15,75.59,74.27,74.27,91026,75.15,75.59,74.27,74.27,91026,0.0,1.0
2024-10-30,74.71,76.25,74.53,75.37,103066,74.71,76.25,74.53,75.37,103066,0.0,1.0
2024-10-31,74.24,75.6782,74.24,74.66,51088,74.24,75.6782,74.24,74.66,51088,0.0,1.0
2024-11-01,74.78,75.63,74.18,74.43,66824,74.78,75.63,74.18,74.43,66824,0.0,1.0
2024-11-04,74.03,74.79,74.02,74.7,30265,74.03,74.79,74.02,74.7,30265,0.0,1.0
2024-11-05,75.17,75.465,73.95,73.95,31031,75.17,75.465,73.95,73.95,31031,0.0,1.0
2024-11-06,76.74,77.9935,76.19,76.19,92301,76.74,77.9935,76.19,76.19,92301,0.0,1.0
2024-11-07,73.99,79.67,73.94,78.27,100866,73.99,79.67,73.94,78.27,100866,0.0,1.0
2024-11-08,75.0,75.035,73.45,73.99,98724,75.0,75.035,73.45,73.99,98724,0.0,1.0
2024-11-11,75.31,75.94,75.0,75.23,116706,75.31,75.94,75.0,75.23,116706,0.0,1.0
2024-11-12,74.98,75.37,74.09,75.37,180007,74.98,75.37,74.09,75.37,180007,0.0,1.0
2024-11-13,78.43,78.73,74.49,74.7,238187,78.43,78.73,74.49,74.7,238187,0.0,1.0
2024-11-14,77.24,79.3338,76.34,78.93,178427,77.24,79.3338,76.34,78.93,178427,0.0,1.0
2024-11-15,74.33,77.49,74.25,76.76,111144,74.33,77.49,74.25,76.76,111144,0.0,1.0
2024-11-18,73.63,74.6931,73.55,74.44,83324,73.63,74.6931,73.55,74.44,83324,0.0,1.0
2024-11-19,74.31,74.47,72.97,73.32,71394,74.31,74.47,72.97,73.32,71394,0.0,1.0
2024-11-20,77.0,77.0,74.12,74.24,172553,77.0,77.0,74.12,74.24,172553,0.0,1.0
2024-11-21,78.15,78.93,76.795,77.04,71006,78.15,78.93,76.795,77.04,71006,0.0,1.0
2024-11-22,77.45,78.29,77.325,78.29,52209,77.45,78.29,77.325,78.29,52209,0.0,1.0
2024-11-25,80.74,80.88,77.35,77.35,125112,80.74,80.88,77.35,77.35,125112,0.0,1.0
2024-11-26,80.51,81.22,80.07,80.55,82929,80.51,81.22,80.07,80.55,82929,0.0,1.0
2024-11-27,81.09,81.59,80.48,81.08,477613,81.09,81.59,80.48,81.08,477613,0.0,1.0
2024-11-29,80.9,82.23,80.85,81.25,86574,80.9,82.23,80.85,81.25,86574,0.0,1.0
2024-12-02,81.22,81.46,80.23,81.0,130947,81.22,81.46,80.23,81.0,130947,0.0,1.0
2024-12-03,80.78,81.56,80.19,81.56,80768,80.78,81.56,80.19,81.56,80768,0.0,1.0
2024-12-04,83.49,85.48,80.32,80.32,191716,83.49,85.48,80.32,80.32,191716,0.0,1.0
2024-12-05,84.72,85.33,82.335,82.99,136296,84.72,85.33,82.335,82.99,136296,0.0,1.0
2024-12-06,85.0,86.515,84.63,84.96,227435,85.0,86.515,84.63,84.96,227435,0.0,1.0
2024-12-09,82.62,86.09,82.48,84.37,167783,82.62,86.09,82.48,84.37,167783,0.0,1.0
2024-12-10,82.03,83.09,81.3,83.09,94581,82.03,83.09,81.3,83.09,94581,0.0,1.0
2024-12-11,84.73,85.11,81.975,82.68,196740,84.73,85.11,81.975,82.68,196740,0.0,1.0
2024-12-12,85.66,85.67,83.56,84.86,108953,85.66,85.67,83.56,84.86,108953,0.0,1.0
2024-12-13,85.75,86.1875,84.88,85.95,116682,85.75,86.1875,84.88,85.95,116682,0.0,1.0
2024-12-16,86.18,86.97,85.5,85.77,125384,86.18,86.97,85.5,85.77,125384,0.0,1.0
2024-12-17,85.52,86.6224,85.2401,86.46,131585,85.52,86.6224,85.2401,86.46,131585,0.0,1.0
2024-12-18,83.65,87.42,83.15,87.25,172491,83.65,87.42,83.15,87.25,172491,0.0,1.0
2024-12-19,85.17,85.66,83.95,84.79,137111,85.17,85.66,83.95,84.79,137111,0.0,1.0
2024-12-20,85.28,86.34,84.38,85.14,168677,85.28,86.34,84.38,85.14,168677,0.0,1.0
2024-12-23,85.3,85.53,84.15,85.17,92500,85.3,85.53,84.15,85.17,92500,0.0,1.0
2024-12-24,85.62,85.695,84.89,85.65,72674,85.62,85.695,84.89,85.65,72674,0.0,1.0
2024-12-26,85.97,86.03,85.58,85.68,154847,85.97,86.03,85.58,85.68,154847,0.0,1.0
2024-12-27,84.94,85.805,84.13,84.55,53994,84.94,85.805,84.13,84.55,53994,0.0,1.0
2024-12-30,85.12,85.56,84.15,84.15,55230,85.12,85.56,84.15,84.15,55230,0.0,1.0
2024-12-31,84.04,85.22,83.71,85.22,90392,84.04,85.22,83.71,85.22,90392,0.0,1.0
2025-01-02,83.34,84.21,82.7201,83.76,98778,83.34,84.21,82.7201,83.76,98778,0.0,1.0
2025-01-03,83.75,84.315,82.8773,83.98,54796,83.75,84.315,82.8773,83.98,54796,0.0,1.0
2025-01-06,84.21,84.6,83.78,83.78,114726,84.21,84.6,83.78,83.78,114726,0.0,1.0
2025-01-07,84.35,84.6925,83.65,84.09,52865,84.35,84.6925,83.65,84.09,52865,0.0,1.0
2025-01-08,85.57,85.57,84.13,84.35,51390,85.57,85.57,84.13,84.35,51390,0.0,1.0
2025-01-10,83.57,85.19,83.5,85.19,104824,83.57,85.19,83.5,85.19,104824,0.0,1.0
2025-01-13,84.41,84.83,82.96,82.96,71565,84.41,84.83,82.96,82.96,71565,0.0,1.0
2025-01-14,84.58,85.385,84.255,84.7,97716,84.58,85.385,84.255,84.7,97716,0.0,1.0
2025-01-15,83.27,85.82,83.13,85.59,119308,83.27,85.82,83.13,85.59,119308,0.0,1.0
2025-01-16,82.08,83.64,81.61,82.51,54766,82.08,83.64,81.61,82.51,54766,0.0,1.0
2025-01-17,83.28,83.9087,82.41,82.41,55484,83.28,83.9087,82.41,82.41,55484,0.0,1.0
2025-01-21,82.88,83.84,82.02,83.83,188697,82.88,83.84,82.02,83.83,188697,0.0,1.0
2025-01-22,82.98,83.82,82.765,83.81,166981,82.98,83.82,82.765,83.81,166981,0.0,1.0
2025-01-23,83.6,83.6,82.44,82.98,60027,83.6,83.6,82.44,82.98,60027,0.0,1.0
2025-01-24,84.67,85.2,83.52,83.75,205180,84.67,85.2,83.52,83.75,205180,0.0,1.0
2025-01-27,85.465,85.59,83.83,83.83,83542,85.465,85.59,83.83,83.83,83542,0.0,1.0
2025-01-28,86.84,87.63,85.06,85.52,69873,86.84,87.63,85.06,85.52,69873,0.0,1.0
2025-01-29,86.71,87.45,86.5,87.0,135025,86.71,87.45,86.5,87.0,135025,0.0,1.0
2025-01-30,88.27,88.66,87.0,87.0,56838,88.27,88.66,87.0,87.0,56838,0.0,1.0
2025-01-31,88.02,88.55,87.13,88.21,51195,88.02,88.55,87.13,88.21,51195,0.0,1.0
2025-02-03,88.28,88.335,86.0,86.62,144326,88.28,88.335,86.0,86.62,144326,0.0,1.0
2025-02-04,87.795,89.13,86.42,88.03,84441,87.795,89.13,86.42,88.03,84441,0.0,1.0
2025-02-05,87.98,88.3181,86.655,87.75,67926,87.98,88.3181,86.655,87.75,67926,0.0,1.0
2025-02-06,92.52,92.61,87.255,88.09,172759,92.52,92.61,87.255,88.09,172759,0.0,1.0
2025-02-07,92.72,93.27,92.04,93.04,67908,92.72,93.27,92.04,93.04,67908,0.0,1.0
2025-02-10,92.0,93.05,91.1954,93.05,43784,92.0,93.05,91.1954,93.05,43784,0.0,1.0
2025-02-11,92.72,92.72,91.21,91.39,52602,92.72,92.72,91.21,91.39,52602,0.0,1.0
2025-02-12,93.22,94.44,92.58,93.92,117149,93.22,94.44,92.58,93.92,117149,0.0,1.0
2025-02-13,94.54,94.7,92.93,93.53,53009,94.54,94.7,92.93,93.53,53009,0.0,1.0
2025-02-14,92.15,95.33,91.0,95.33,202350,92.15,95.33,91.0,95.33,202350,0.0,1.0
2025-02-18,90.96,92.68,90.56,91.73,108731,90.96,92.68,90.56,91.73,108731,0.0,1.0
2025-02-19,92.11,93.19,90.47,91.6,109448,92.11,93.19,90.47,91.6,109448,0.0,1.0
2025-02-20,91.76,92.67,91.09,92.08,64199,91.76,92.67,91.09,92.08,64199,0.0,1.0
2025-02-21,90.23,92.04,89.72,92.04,100239,90.23,92.04,89.72,92.04,100239,0.0,1.0
2025-02-24,90.54,91.62,88.15,90.01,191258,90.54,91.62,88.15,90.01,191258,0.0,1.0
2025-02-25,87.34,90.608,86.06,90.22,137787,87.34,90.608,86.06,90.22,137787,0.0,1.0
2025-02-26,88.0,88.73,87.25,87.25,94423,88.0,88.73,87.25,87.25,94423,0.0,1.0
2025-02-27,84.01,85.38,81.34,83.0,274948,84.01,85.38,81.34,83.0,274948,0.0,1.0
2025-02-28,89.12,89.28,83.418,84.99,226256,89.12,89.28,83.418,84.99,226256,0.0,1.0
2025-03-03,86.5,90.04,85.325,90.04,142392,86.5,90.04,85.325,90.04,142392,0.0,1.0
2025-03-04,84.09,86.12,82.59,86.12,163647,84.09,86.12,82.59,86.12,163647,0.0,1.0
2025-03-05,86.06,86.24,84.49,84.49,117975,86.06,86.24,84.49,84.49,117975,0.0,1.0
2025-03-06,85.27,85.73,84.2193,85.05,125215,85.27,85.73,84.2193,85.05,125215,0.0,1.0
2025-03-07,82.28,85.9,81.375,85.26,112604,82.28,85.9,81.375,85.26,112604,0.0,1.0
2025-03-10,77.96,81.67,77.55,81.17,151888,77.96,81.67,77.55,81.17,151888,0.0,1.0
2025-03-11,77.42,78.8897,77.01,77.16,119534,77.42,78.8897,77.01,77.16,119534,0.0,1.0
2025-03-12,77.16,78.305,76.49,77.71,152633,77.16,78.305,76.49,77.71,152633,0.0,1.0
2025-03-13,75.91,78.3155,75.7,76.63,67186,75.91,78.3155,75.7,76.63,67186,0.0,1.0
2025-03-14,78.08,78.405,76.09,76.09,81425,78.08,78.405,76.09,76.09,81425,0.0,1.0
2025-03-17,79.8,80.37,78.61,78.61,81010,79.8,80.37,78.61,78.61,81010,0.0,1.0
2025-03-18,80.06,80.06,77.825,79.64,105006,80.06,80.06,77.825,79.64,105006,0.0,1.0
2025-03-19,80.83,81.485,79.38,80.06,113611,80.83,81.485,79.38,80.06,113611,0.0,1.0
2025-03-20,80.08,81.18,79.86,80.54,127990,80.08,81.18,79.86,80.54,127990,0.0,1.0
2025-03-21,78.68,79.95,78.57,79.95,200111,78.68,79.95,78.57,79.95,200111,0.0,1.0
2025-03-24,81.27,82.275,79.45,79.45,134975,81.27,82.275,79.45,79.45,134975,0.0,1.0
2025-03-25,81.65,82.0,80.82,81.86,128422,81.65,82.0,80.82,81.86,128422,0.0,1.0
2025-03-26,81.31,82.2171,80.53,81.98,88632,81.31,82.2171,80.53,81.98,88632,0.0,1.0
2025-03-27,81.1,81.77,80.355,80.84,47132,81.1,81.77,80.355,80.84,47132,0.0,1.0
2025-03-28,80.35,81.15,78.56,80.433,150053,80.35,81.15,78.56,80.433,150053,0.0,1.0
2025-03-31,81.47,81.81,78.985,79.68,108655,81.47,81.81,78.985,79.68,108655,0.0,1.0
2025-04-01,80.135,82.0,78.8,81.51,194972,80.135,82.0,78.8,81.51,194972,0.0,1.0
2025-04-02,81.84,81.93,79.65,79.65,68322,81.84,81.93,79.65,79.65,68322,0.0,1.0
2025-04-03,78.03,79.94,77.22,78.67,78342,78.03,79.94,77.22,78.67,78342,0.0,1.0
2025-04-04,72.69,76.53,71.745,75.23,192774,72.69,76.53,71.745,75.23,192774,0.0,1.0
2025-04-07,71.22,74.91,69.0756,70.09,222076,71.22,74.91,69.0756,70.09,222076,0.0,1.0
2025-04-08,71.68,75.355,70.57,72.13,201540,71.68,75.355,70.57,72.13,201540,0.0,1.0
2025-04-09,74.89,75.48,68.0,71.1,328162,74.89,75.48,68.0,71.1,328162,0.0,1.0
2025-04-10,71.4,74.17,70.02,74.17,127220,71.4,74.17,70.02,74.17,127220,0.0,1.0
2025-04-11,70.23,72.59,69.5,71.82,228086,70.23,72.59,69.5,71.82,228086,0.0,1.0
2025-04-14,71.7,72.55,70.54,71.21,91842,71.7,72.55,70.54,71.21,91842,0.0,1.0
2025-04-15,73.195,73.45,71.61,71.61,98985,73.195,73.45,71.61,71.61,98985,0.0,1.0
2025-04-16,72.38,73.015,71.6,72.51,72358,72.38,73.015,71.6,72.51,72358,0.0,1.0
2025-04-17,75.125,75.763,72.725,72.94,105088,75.125,75.763,72.725,72.94,105088,0.0,1.0
2025-04-21,75.1,75.36,73.7412,74.06,64345,75.1,75.36,73.7412,74.06,64345,0.0,1.0
2025-04-22,76.45,76.49,75.17,76.4,94808,76.45,76.49,75.17,76.4,94808,0.0,1.0
2025-04-23,78.225,79.14,77.79,79.14,98457,78.225,79.14,77.79,79.14,98457,0.0,1.0
2025-04-24,78.92,79.48,77.35,78.25,59266,78.92,79.48,77.35,78.25,59266,0.0,1.0
2025-04-25,79.6,79.875,78.68,79.14,42716,79.6,79.875,78.68,79.14,42716,0.0,1.0
2025-04-28,79.95,80.81,79.0094,80.16,49325,79.95,80.81,79.0094,80.16,49325,0.0,1.0
2025-04-29,81.55,81.62,79.58,79.58,90942,81.55,81.62,79.58,79.58,90942,0.0,1.0
2025-04-30,80.55,80.55,79.38,80.52,68015,80.55,80.55,79.38,80.52,68015,0.0,1.0
2025-05-01,81.97,82.76,80.82,81.0,69671,81.97,82.76,80.82,81.0,69671,0.0,1.0
2025-05-02,83.43,83.8,81.7501,82.0,68277,83.43,83.8,81.7501,82.0,68277,0.0,1.0
2025-05-05,84.27,84.8,81.92,82.75,72661,84.27,84.8,81.92,82.75,72661,0.0,1.0
2025-05-06,82.97,84.35,82.75,83.19,89003,82.97,84.35,82.75,83.19,89003,0.0,1.0
2025-05-07,84.87,86.3,82.065,83.56,171583,84.87,86.3,82.065,83.56,171583,0.0,1.0
2025-05-08,85.65,87.6,84.1,86.49,71002,85.65,87.6,84.1,86.49,71002,0.0,1.0
2025-05-09,87.39,87.6899,86.03,86.75,84550,87.39,87.6899,86.03,86.75,84550,0.0,1.0
2025-05-12,86.22,89.51,86.07,89.51,63995,86.22,89.51,86.07,89.51,63995,0.0,1.0
2025-05-13,88.53,89.95,85.93,85.93,85770,88.53,89.95,85.93,85.93,85770,0.0,1.0
2025-05-14,88.51,89.7507,87.97,87.97,76324,88.51,89.7507,87.97,87.97,76324,0.0,1.0
2025-05-15,88.73,89.015,87.36,88.04,60793,88.73,89.015,87.36,88.04,60793,0.0,1.0
2025-05-16,89.11,89.4199,88.5,88.5,88438,89.11,89.4199,88.5,88.5,88438,0.0,1.0
2025-05-19,89.23,89.23,87.98,88.2,68451,89.23,89.23,87.98,88.2,68451,0.0,1.0
2025-05-20,89.3,90.05,88.89,89.22,40913,89.3,90.05,88.89,89.22,40913,0.0,1.0
2025-05-21,89.67,91.225,88.81,88.89,74107,89.67,91.225,88.81,88.89,74107,0.0,1.0
2025-05-22,89.22,89.859744,88.86,89.67,45140,89.22,89.859744,88.86,89.67,45140,0.0,1.0
2025-05-23,89.22,89.61,88.11,88.35,45239,89.22,89.61,88.11,88.35,45239,0.0,1.0
2025-05-27,88.63,90.53,88.02,90.53,127927,88.63,90.53,88.02,90.53,127927,0.0,1.0
2025-05-28,87.51,88.72,87.37,88.44,57271,87.51,88.72,87.37,88.44,57271,0.0,1.0
2025-05-29,87.35,88.11,86.93,88.11,59903,87.35,88.11,86.93,88.11,59903,0.0,1.0
2025-05-30,88.12,88.3675,86.74,87.61,63473,88.12,88.3675,86.74,87.61,63473,0.0,1.0
2025-06-02,88.93,89.09,87.25,87.93,100361,88.93,89.09,87.25,87.93,100361,0.0,1.0
2025-06-03,87.94,89.25,87.94,89.08,59247,87.94,89.25,87.94,89.08,59247,0.0,1.0
2025-06-04,88.63,89.34,87.84,88.2,92968,88.63,89.34,87.84,88.2,92968,0.0,1.0
2025-06-05,88.81,89.615,88.62,88.87,197231,88.81,89.615,88.62,88.87,197231,0.0,1.0
2025-06-06,89.75,90.36,89.545,89.61,114653,89.75,90.36,89.545,89.61,114653,0.0,1.0
2025-06-09,88.31,90.59,88.17,89.63,120535,88.31,90.59,88.17,89.63,120535,0.0,1.0
2025-06-10,88.58,88.97,87.98,88.17,81036,88.58,88.97,87.98,88.17,81036,0.0,1.0
2025-06-11,87.22,88.765,87.15,88.5,142834,87.22,88.765,87.15,88.5,142834,0.0,1.0
2025-06-12,87.9,88.0,87.02,87.02,159070,87.9,88.0,87.02,87.02,159070,0.0,1.0
2025-06-13,87.03,88.545,86.88,86.95,160478,87.03,88.545,86.88,86.95,160478,0.0,1.0
2025-06-16,87.81,88.8,87.28,87.43,142911,87.81,88.8,87.28,87.43,142911,0.0,1.0
2025-06-17,88.89,89.0,87.33,87.33,287517,88.89,89.0,87.33,87.33,287517,0.0,1.0
2025-06-18,92.09,92.12,88.51,88.83,190272,92.09,92.12,88.51,88.83,190272,0.0,1.0
2025-06-20,93.25,93.955,92.15,92.84,209999,93.25,93.955,92.15,92.84,209999,0.0,1.0
2025-06-23,93.92,94.0799,92.45,92.85,89291,93.92,94.0799,92.45,92.85,89291,0.0,1.0
2025-06-24,94.82,95.39,93.16,94.47,123418,94.82,95.39,93.16,94.47,123418,0.0,1.0
2025-06-25,93.5,95.04,93.17,95.04,85716,93.5,95.04,93.17,95.04,85716,0.0,1.0
2025-06-26,94.93,95.16,92.83,93.75,93100,94.93,95.16,92.83,93.75,93100,0.0,1.0
2025-06-27,95.52,96.0,94.84,95.12,157046,95.52,96.0,94.84,95.12,157046,0.0,1.0
2025-06-30,94.96,96.4,94.94,95.9,177915,94.96,96.4,94.94,95.9,177915,0.0,1.0
2025-07-01,91.77,95.35,91.75,94.63,90451,91.77,95.35,91.75,94.63,90451,0.0,1.0
2025-07-02,92.43,92.7999,91.59,92.0,92096,92.43,92.7999,91.59,92.0,92096,0.0,1.0
2025-07-03,93.34,94.05,92.86,92.86,54443,93.34,94.05,92.86,92.86,54443,0.0,1.0
2025-07-07,93.17,93.79,92.82,93.34,81321,93.17,93.79,92.82,93.34,81321,0.0,1.0
2025-07-08,91.4,93.32,90.41,93.06,136292,91.4,93.32,90.41,93.06,136292,0.0,1.0
2025-07-09,91.17,92.71,91.17,91.99,67404,91.17,92.71,91.17,91.99,67404,0.0,1.0
2025-07-10,93.21,94.78,91.99,91.99,164416,93.21,94.78,91.99,91.99,164416,0.0,1.0
2025-07-11,92.53,93.21,91.695,93.21,56983,92.53,93.21,91.695,93.21,56983,0.0,1.0
2025-07-14,92.8,93.98,92.65,92.65,55593,92.8,93.98,92.65,92.65,55593,0.0,1.0
2025-07-15,91.02,93.785,91.0,93.17,91328,91.02,93.785,91.0,93.17,91328,0.0,1.0
2025-07-16,91.52,92.12,90.7324,91.06,63647,91.52,92.12,90.7324,91.06,63647,0.0,1.0
2025-07-17,93.1,93.31,90.79,91.85,62034,93.1,93.31,90.79,91.85,62034,0.0,1.0
2025-07-18,93.4,93.89,92.855,93.68,68610,93.4,93.89,92.855,93.68,68610,0.0,1.0
2025-07-21,93.1,94.3,92.64,93.17,54963,93.1,94.3,92.64,93.17,54963,0.0,1.0
2025-07-22,93.3,94.2094,92.54,93.6,97081,93.3,94.2094,92.54,93.6,97081,0.0,1.0
2025-07-23,94.32,94.45,91.76,93.36,71182,94.32,94.45,91.76,93.36,71182,0.0,1.0
2025-07-24,93.53,95.4,93.35,94.47,121609,93.53,95.4,93.35,94.47,121609,0.0,1.0
2025-07-25,92.7,93.91,92.33,93.25,40874,92.7,93.91,92.33,93.25,40874,0.0,1.0
2025-07-28,92.14,92.71,91.925,92.7,64874,92.14,92.71,91.925,92.7,64874,0.0,1.0
2025-07-29,90.89,92.36,90.87,92.27,50866,90.89,92.36,90.87,92.27,50866,0.0,1.0
2025-07-30,92.08,92.82,90.57,91.12,64019,92.08,92.82,90.57,91.12,64019,0.0,1.0
2025-07-31,90.12,92.09,90.0,92.09,71034,90.12,92.09,90.0,92.09,71034,0.0,1.0
2025-08-01,88.82,89.46,87.07,89.36,83948,88.82,89.46,87.07,89.36,83948,0.0,1.0
2025-08-04,88.89,90.3414,88.05,89.07,71792,88.89,90.3414,88.05,89.07,71792,0.0,1.0
2025-08-05,87.94,88.71,87.55,88.71,58342,87.94,88.71,87.55,88.71,58342,0.0,1.0
2025-08-06,89.16,89.62,87.56,88.4,70783,89.16,89.62,87.56,88.4,70783,0.0,1.0
2025-08-07,86.47,89.3,86.11,89.3,121891,86.47,89.3,86.11,89.3,121891,0.0,1.0
2025-08-08,85.67,87.45,85.49,87.03,86675,85.67,87.45,85.49,87.03,86675,0.0,1.0
2025-08-11,84.9,86.1,84.495,85.81,69561,84.9,86.1,84.495,85.81,69561,0.0,1.0
2025-08-12,86.4,86.95,85.38,85.52,44530,86.4,86.95,85.38,85.52,44530,0.0,1.0
2025-08-13,89.43,89.43,86.62,86.62,75452,89.43,89.43,86.62,86.62,75452,0.0,1.0
2025-08-14,88.395,89.4971,88.35,88.83,48630,88.395,89.4971,88.35,88.83,48630,0.0,1.0
2025-08-15,88.74,90.0199,88.46,88.46,34607,88.74,90.0199,88.46,88.46,34607,0.0,1.0
2025-08-18,90.19,90.355,88.68,88.68,54377,90.19,90.355,88.68,88.68,54377,0.0,1.0
2025-08-19,90.58,90.76,89.56,89.94,48707,90.58,90.76,89.56,89.94,48707,0.0,1.0
2025-08-20,90.65,91.03,89.44,90.98,42580,90.65,91.03,89.44,90.98,42580,0.0,1.0
2025-08-21,90.45,91.4,90.33,90.53,49551,90.45,91.4,90.33,90.53,49551,0.0,1.0
2025-08-22,92.46,92.46,90.5273,91.22,72077,92.46,92.46,90.5273,91.22,72077,0.0,1.0
2025-08-25,91.91,92.54,91.47,92.54,42987,91.91,92.54,91.47,92.54,42987,0.0,1.0
2025-08-26,91.33,92.08,90.16,92.08,93054,91.33,92.08,90.16,92.08,93054,0.0,1.0
2025-08-27,89.87,91.25,88.67,90.9,77914,89.87,91.25,88.67,90.9,77914,0.0,1.0
2025-08-28,90.105,90.21,89.255,89.93,46285,90.105,90.21,89.255,89.93,46285,0.0,1.0
2025-08-29,90.12,90.12,89.0,90.05,89276,90.12,90.12,89.0,90.05,89276,0.0,1.0
2025-09-02,90.52,90.52,89.04,89.04,81629,90.52,90.52,89.04,89.04,81629,0.0,1.0
2025-09-03,90.18,90.95,89.1775,90.59,120663,90.18,90.95,89.1775,90.59,120663,0.0,1.0
2025-09-04,90.03,90.48,89.65,90.03,155096,90.03,90.48,89.65,90.03,155096,0.0,1.0
2025-09-05,90.51,90.66,89.09,90.23,63519,90.51,90.66,89.09,90.23,63519,0.0,1.0
2025-09-08,92.2,92.2,90.37,90.92,74785,92.2,92.2,90.37,90.92,74785,0.0,1.0
2025-09-09,91.5,92.0,90.565,92.0,77754,91.5,92.0,90.565,92.0,77754,0.0,1.0
2025-09-10,89.59,91.5,88.88,91.5,149885,89.59,91.5,88.88,91.5,149885,0.0,1.0
2025-09-11,92.43,92.7725,89.64,89.64,85172,92.43,92.7725,89.64,89.64,85172,0.0,1.0
2025-09-12,89.96,92.06,89.91,92.06,62657,89.96,92.06,89.91,92.06,62657,0.0,1.0
2025-09-15,89.84,90.79,89.57,90.69,111336,89.84,90.79,89.57,90.69,111336,0.0,1.0
2025-09-16,91.18,91.34,89.22,89.84,80391,91.18,91.34,89.22,89.84,80391,0.0,1.0
2025-09-17,92.42,93.2,90.63,91.57,62945,92.42,93.2,90.63,91.57,62945,0.0,1.0
2025-09-18,93.85,93.98,91.89,93.05,58086,93.85,93.98,91.89,93.05,58086,0.0,1.0
2025-09-19,93.48,94.48,92.75,93.73,271918,93.48,94.48,92.75,93.73,271918,0.0,1.0
2025-09-22,93.24,93.9699,92.355,93.05,101942,93.24,93.9699,92.355,93.05,101942,0.0,1.0
2025-09-23,93.64,93.81,92.045,93.01,99022,93.64,93.81,92.045,93.01,99022,0.0,1.0
2025-09-24,95.165,95.85,93.84,93.84,103710,95.165,95.85,93.84,93.84,103710,0.0,1.0
2025-09-25,94.27,94.91,93.835,94.91,63182,94.27,94.91,93.835,94.91,63182,0.0,1.0
2025-09-26,94.97,95.33,94.285,94.45,45606,94.97,95.33,94.285,94.45,45606,0.0,1.0
2025-09-29,95.32,95.69,94.34,95.69,184137,95.32,95.69,94.34,95.69,184137,0.0,1.0
2025-09-30,95.22,95.95,93.88,95.32,84772,95.22,95.95,93.88,95.32,84772,0.0,1.0
2025-10-01,93.69,95.285,93.445,95.0,86325,93.69,95.285,93.445,95.0,86325,0.0,1.0
2025-10-02,95.41,95.59,93.5,93.58,106718,95.41,95.59,93.5,93.58,106718,0.0,1.0
2025-10-03,96.38,97.84,95.34,95.38,150829,96.38,97.84,95.34,95.38,150829,0.0,1.0
2025-10-06,99.33,99.48,95.835,96.39,169808,99.33,99.48,95.835,96.39,169808,0.0,1.0
2025-10-07,97.96,99.52,97.72,99.38,117587,97.96,99.52,97.72,99.38,117587,0.0,1.0
2025-10-08,97.23,98.655,96.0,98.61,123943,97.23,98.655,96.0,98.61,123943,0.0,1.0
2025-10-09,95.33,97.5,95.17,97.5,73289,95.33,97.5,95.17,97.5,73289,0.0,1.0
2025-10-10,93.7,95.375,93.035,95.08,70954,93.7,95.375,93.035,95.08,70954,0.0,1.0
2025-10-13,94.62,95.39,93.79,94.12,66366,94.62,95.39,93.79,94.12,66366,0.0,1.0
2025-10-14,94.775,94.97,93.31,93.45,72559,94.775,94.97,93.31,93.45,72559,0.0,1.0
2025-10-15,94.71,95.37,93.94,94.95,139204,94.71,95.37,93.94,94.95,139204,0.0,1.0
2025-10-16,91.93,94.85,91.92,94.46,251518,91.93,94.85,91.92,94.46,251518,0.0,1.0
2025-10-17,91.09,93.134,89.82,91.73,128280,91.09,93.134,89.82,91.73,128280,0.0,1.0
2025-10-20,90.36,92.145,90.16,91.8,112331,90.36,92.145,90.16,91.8,112331,0.0,1.0
2025-10-21,89.74,91.51,89.54,90.36,143636,89.74,91.51,89.54,90.36,143636,0.0,1.0
2025-10-22,90.39,91.61,89.72,89.74,145455,90.39,91.61,89.72,89.74,145455,0.0,1.0
2025-10-23,89.78,91.525,89.59,91.525,114797,89.78,91.525,89.59,91.525,114797,0.0,1.0
2025-10-24,87.5,90.14,87.14,89.79,170544,87.5,90.14,87.14,89.79,170544,0.0,1.0
2025-10-27,87.62,87.98,87.07,87.42,96936,87.62,87.98,87.07,87.42,96936,0.0,1.0
2025-10-28,87.37,87.775,86.69,87.6,64220,87.37,87.775,86.69,87.6,64220,0.0,1.0
2025-10-29,87.81,93.39,86.04,86.76,333958,87.81,93.39,86.04,86.76,333958,0.0,1.0
2025-10-30,89.89,91.22,87.16,87.16,97363,89.89,91.22,87.16,87.16,97363,0.0,1.0
2025-10-31,90.98,91.27,88.555,89.89,105266,90.98,91.27,88.555,89.89,105266,0.0,1.0
2025-11-03,90.63,91.05,89.4,90.58,99363,90.63,91.05,89.4,90.58,99363,0.0,1.0
2025-11-04,91.43,92.0599,89.92,89.98,118041,91.43,92.0599,89.92,89.98,118041,0.0,1.0
2025-11-05,92.11,95.87,91.17,91.17,148817,92.11,95.87,91.17,91.17,148817,0.0,1.0
2025-11-06,93.71,95.24,91.95,92.11,98660,93.71,95.24,91.95,92.11,98660,0.0,1.0
2025-11-07,92.25,93.73,91.0,93.43,87379,92.25,93.73,91.0,93.43,87379,0.0,1.0
2025-11-10,92.38,94.52,92.19,92.19,96985,92.38,94.52,92.19,92.19,96985,0.0,1.0
2025-11-11,92.42,92.71,91.0,92.39,53678,92.42,92.71,91.0,92.39,53678,0.0,1.0
2025-11-12,92.52,94.005,92.4,92.42,84816,92.52,94.005,92.4,92.42,84816,0.0,1.0
2025-11-13,91.7,92.68,91.31,91.76,74602,91.7,92.68,91.31,91.76,74602,0.0,1.0
2025-11-14,90.12,91.02,89.28,90.93,102641,90.12,91.02,89.28,90.93,102641,0.0,1.0
2025-11-17,89.15,90.67,89.0,89.84,131485,89.15,90.67,89.0,89.84,131485,0.0,1.0
2025-11-18,88.52,89.695,88.0,88.69,155123,88.52,89.695,88.0,88.69,155123,0.0,1.0
2025-11-19,87.44,89.19,87.4,88.47,76290,87.44,89.19,87.4,88.47,76290,0.0,1.0
2025-11-20,85.9,88.6,85.3801,87.73,114399,85.9,88.6,85.3801,87.73,114399,0.0,1.0
2025-11-21,85.18,86.19,84.835,85.55,105079,85.18,86.19,84.835,85.55,105079,0.0,1.0
2025-11-24,84.46,85.715,84.09,84.85,162248,84.46,85.715,84.09,84.85,162248,0.0,1.0
2025-11-25,85.62,86.1,84.915,85.16,134355,85.62,86.1,84.915,85.16,134355,0.0,1.0
2025-11-26,87.04,87.71,85.96,85.96,117167,87.04,87.71,85.96,85.96,117167,0.0,1.0