date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-12,25.1,25.14,24.8,24.95,133990,24.0538280693559,24.0921608630919,23.7663321163357,23.9100800928458,139817.620309866,0.0,1.0
2014-11-13,25.19,25.45,25.11,25.24,278399,24.140076855262,24.3892400145461,24.0634112677899,24.187992847432,290507.393661067,0.0,1.0
2014-11-14,25.78,25.78,25.06,25.23,476585,24.7054855628684,24.7054855628684,24.0154952756199,24.178409648998,497313.087360081,0.0,1.0
2014-11-17,25.11,25.63,25.06,25.62,330749,24.0634112677899,24.5617375863583,24.0154952756199,24.5521543879243,345134.249569877,0.0,1.0
2014-11-18,25.06,25.4,25.06,25.16,152153,24.0154952756199,24.3413240223761,24.0154952756199,24.11132725996,158770.582752497,0.0,1.0
2014-11-19,24.63,25.17,24.4405,25.17,153719,23.6034177429576,24.120910458394,23.4218161326332,24.120910458394,160404.692711488,0.0,1.0
2014-11-20,24.9,25.03,24.5001,24.6,253825,23.8621641006758,23.9867456803179,23.4789319952999,23.5746681476556,264864.597918887,0.0,1.0
2014-11-21,25.0,25.54,24.9399,25.41,105908,23.9579960850159,24.4754888004522,23.9004010624275,24.3509072208101,110514.251300674,0.0,1.0
2014-11-24,25.4199,25.43,25.17,25.19,121747,24.3603945872598,24.3700736176781,24.120910458394,24.140076855262,127042.136128556,0.0,1.0
2014-11-25,25.65,25.7399,25.51,25.61,149619,24.5809039832263,24.667056937148,24.4467392051502,24.5425711894902,156126.371618343,0.0,1.0
2014-11-26,25.93,25.9899,25.7286,25.86,171843,24.8492335393784,24.9066368979981,24.6562279229176,24.7821511503404,179316.958929087,0.0,1.0
2014-11-28,25.8548,26.46,25.85,26.46,316107,24.7771678871547,25.3571430563808,24.7725679519064,25.3571430563808,329855.425802603,0.0,1.0
2014-12-01,25.44,25.94,25.311,25.94,138225,24.3796568161121,24.8588167378125,24.2560335563135,24.8588167378125,144236.8129512,0.0,1.0
2014-12-02,25.85,25.933,25.41,25.52,102855,24.7725679519064,24.8521084989086,24.3509072208101,24.4563224035842,107328.467325705,0.0,1.0
2014-12-03,25.96,26.1,25.78,26.0,126554,24.8779831346805,25.0121479127566,24.7054855628684,24.9163159284165,132058.206737031,0.0,1.0
2014-12-04,25.93,26.0565,25.8222,25.98,80357,24.8492335393784,24.9704609995686,24.7459266602599,24.8971495315485,83851.9629467864,0.0,1.0
2014-12-05,26.17,26.3,25.99,25.99,113343,25.0792303017946,25.2038118814367,24.9067327299825,24.9067327299825,118272.621380559,0.0,1.0
2014-12-08,25.72,26.38,25.54,26.23,135200,24.6479863722643,25.2804774689087,24.4754888004522,25.1367294923986,141080.246778818,0.0,1.0
2014-12-09,25.91,26.0299,25.14,25.5,127578,24.8300671425104,24.9449696917342,24.0921608630919,24.4371560067162,133126.743517368,0.0,1.0
2014-12-10,25.66,26.17,25.6025,25.99,125085,24.5904871816603,25.0792303017946,24.5353837906647,24.9067327299825,130525.315594145,0.0,1.0
2014-12-11,25.93,26.19,25.8,25.8,119229,24.8492335393784,25.0983966986626,24.7246519597364,24.7246519597364,124414.620881596,0.0,1.0
2014-12-12,25.46,25.855,25.46,25.73,131187,24.3988232129801,24.7773595511234,24.3988232129801,24.6575695706983,136892.709572285,0.0,1.0
2014-12-15,25.22,25.81,25.0,25.7,74883,24.168826450564,24.7342351581704,23.9579960850159,24.6288199753963,78139.8825409634,0.0,1.0
2014-12-16,24.88,25.37,24.86,25.05,83577,23.8429977038078,24.3125744270741,23.8238313069398,24.0059120771859,87212.0102443291,0.0,1.0
2014-12-17,25.47,25.48,24.89,24.89,118860,24.4084064114142,24.4179896098482,23.8525809022418,23.8525809022418,124029.571983212,0.0,1.0
2014-12-18,26.32,26.38,25.806,26.11,198321,25.2229782783047,25.2804774689087,24.7304018787968,25.0217311111906,206946.565247204,0.0,1.0
2014-12-19,26.84,26.9,26.33,26.5,419313,25.721304596873,25.7788037874771,25.2325614767387,25.3954758501168,437550.1591536,0.0,1.0
2014-12-22,26.97,27.22,26.81,27.19,508011,25.8458861765151,26.0854661373653,25.692555001571,26.0567165420632,530105.896792561,0.0,1.0
2014-12-23,27.03,27.2,26.98,27.15,436533,25.9033853671191,26.0662997404973,25.8554693749491,26.0183837483272,455519.107744808,0.0,1.0
2014-12-24,27.16,27.25,27.06,27.11,225830,26.0279669467612,26.1142157326673,25.9321349624212,25.9800509545912,235652.012796306,0.0,1.0
2014-12-26,27.35,27.499,27.12,27.34,301406,26.2100477170073,26.352837373674,25.9896341530252,26.2004645185733,314515.035951306,0.0,1.0
2014-12-29,26.89,27.62,26.8,27.46,381167,25.7692205890431,26.4687940747255,25.682971803137,26.3154628997814,397745.077100161,0.0,1.0
2014-12-30,26.58,26.9199,26.42,26.9,445762,25.4721414375889,25.7978743523607,25.3188102626448,25.7788037874771,465149.50417618,0.0,1.0
2014-12-31,26.49,26.85,26.49,26.85,292364,25.3858926516828,25.730887795307,25.3858926516828,25.730887795307,305079.772701497,0.0,1.0
2015-01-02,26.18,26.77,25.9,26.64,285147,25.0888135002286,25.654222207835,24.8204839440764,25.5296406281929,297548.884084613,0.0,1.0
2015-01-05,26.1,26.2999,25.95,26.08,240822,25.0121479127566,25.2037160494523,24.8683999362465,24.9929815158885,251296.059095921,0.0,1.0
2015-01-06,25.71,26.29,25.38,26.25,217539,24.6384031738303,25.1942286830027,24.3221576255081,25.1558958892666,227000.412751608,0.0,1.0
2015-01-07,26.13,26.149,25.86,26.05,245756,25.0408975080586,25.0591055850832,24.7821511503404,24.9642319205865,256444.653308988,0.0,1.0
2015-01-08,26.6,26.7,26.2934,26.5,231173,25.4913078344569,25.5871398187969,25.1974869704702,25.3954758501168,241227.395625738,0.0,1.0
2015-01-09,26.38,26.6792,26.2535,26.65,139825,25.2804774689087,25.5672067660542,25.1592500087186,25.5392238266269,145906.401670476,0.0,1.0
2015-01-12,26.46,26.55,26.0,26.55,319681,25.3571430563808,25.4433918422868,24.9163159284165,25.4433918422868,333584.869604285,0.0,1.0
2015-01-13,26.31,26.9999,26.084,26.75,554442,25.2133950798707,25.8745399398328,24.9968147952621,25.635055810967,578556.317932999,0.0,1.0
2015-01-14,26.22,26.3499,26.0,26.16,197840,25.1271462939646,25.2516320416224,24.9163159284165,25.0696471033606,206444.645138472,0.0,1.0
2015-01-15,25.47,26.42,25.47,26.42,252120,24.4084064114142,25.3188102626448,24.4084064114142,25.3188102626448,263085.442439908,0.0,1.0
2015-01-16,26.0,26.07,25.5,25.5,203761,24.9163159284165,24.9833983174545,24.4371560067162,24.4371560067162,212623.166892743,0.0,1.0
2015-01-20,26.17,26.3297,25.81,26.25,491842,25.0792303017946,25.2322739807857,24.7342351581704,25.1558958892666,513233.659291328,0.0,1.0
2015-01-21,26.0,26.27,25.9196,26.27,197979,24.9163159284165,25.1750622861347,24.8392670130071,25.1750622861347,206589.690658459,0.0,1.0
2015-01-22,26.11,26.19,25.61,26.1,292859,25.0217311111906,25.0983966986626,24.5425711894902,25.0121479127566,305596.301711523,0.0,1.0
2015-01-23,26.33,26.48,26.05,26.2,157250,25.2325614767387,25.3763094532488,24.9642319205865,25.1079798970966,164089.26631634,0.0,1.0
2015-01-26,26.27,26.45,26.05,26.45,172705,25.1750622861347,25.3475598579468,24.9642319205865,25.3475598579468,180216.449851596,0.0,1.0
2015-01-27,25.95,26.17,25.66,26.07,208758,24.8683999362465,25.0792303017946,24.5904871816603,24.9833983174545,217837.501161631,0.0,1.0
2015-01-28,25.47,26.2,25.47,26.2,558740,24.4084064114142,25.1079798970966,24.4084064114142,25.1079798970966,583041.250630154,0.0,1.0
2015-01-29,25.6,25.67,25.25,25.5,170291,24.5329879910562,24.6000703800943,24.197576045866,24.4371560067162,177697.457871389,0.0,1.0
2015-01-30,25.212,25.729,25.2,25.48,106900,24.1611598918168,24.6566112508549,24.149660053696,24.4179896098482,111549.396306625,0.0,1.0
2015-02-02,25.35,25.4399,24.8502,25.4,280767,24.2934080302061,24.3795609841278,23.8144397724744,24.3413240223761,292978.384965595,0.0,1.0
2015-02-03,25.71,25.75,25.4068,25.41,114616,24.6384031738303,24.6767359675663,24.3478405973112,24.3509072208101,119600.987905333,0.0,1.0
2015-02-04,25.73,25.9496,25.63,25.7,83863,24.6575695706983,24.8680166083091,24.5617375863583,24.6288199753963,87510.4492278998,0.0,1.0
2015-02-05,26.45,26.46,25.9,25.96,333241,25.3475598579468,25.3571430563808,24.8204839440764,24.8779831346805,347734.634000149,0.0,1.0
2015-02-06,26.25,26.58,26.1303,26.55,435398,25.1558958892666,25.4721414375889,25.0411850040116,25.4433918422868,454334.743247071,0.0,1.0
2015-02-09,26.02,26.25,25.95,26.19,185424,24.9354823252845,25.1558958892666,24.8683999362465,25.0983966986626,193488.636676891,0.0,1.0
2015-02-10,26.59,26.62,26.13,26.24,238549,25.4817246360229,25.5104742313249,25.0408975080586,25.1463126908326,248924.1996216,0.0,1.0
2015-02-11,26.78,26.84,26.58,26.65,358098,25.663805406269,25.721304596873,25.4721414375889,25.5392238266269,373672.738247051,0.0,1.0
2015-02-12,27.5,27.5,27.1,27.18,539997,26.3537956935174,26.3537956935174,25.9704677561572,26.0471333436292,563483.062276787,0.0,1.0
2015-02-13,28.24,28.32,27.88,28.09,1397800,27.0629523776339,27.139617965106,26.7179572340097,26.9192044011238,1458594.44487746,0.0,1.0
2015-02-17,28.62,28.71,28.3,28.47,1787049,27.4271139181262,27.5133627040322,27.120451568238,27.2833659416161,1864773.03199586,0.0,1.0
2015-02-18,28.58,28.79,28.45,28.77,868627,27.3887811243901,27.5900282915043,27.264199544748,27.5708618946362,906406.150286573,0.0,1.0
2015-02-19,28.93,28.97,28.3506,28.66,841627,27.7241930695803,27.7625258633164,27.168942552314,27.4654467118622,878231.840648792,0.0,1.0
2015-02-20,29.57,29.58,28.86,28.96,1191305,28.3375177693568,28.3471009677908,27.6571106805423,27.7529426648824,1243118.36826065,0.0,1.0
2015-02-23,28.89,29.51,28.83,29.51,1493391,27.6858602758443,28.2800185787527,27.6283610852403,28.2800185787527,1558342.97941765,0.0,1.0
2015-02-24,29.08,29.24,28.95,29.0,964947,27.8679410460904,28.0212722210345,27.7433594664484,27.7912754586184,1006915.39118699,0.0,1.0
2015-02-25,29.22,29.34,29.1,29.22,497602,28.0021058241665,28.1171042053746,27.8871074429585,28.0021058241665,519244.178680722,0.0,1.0
2015-02-26,29.21,29.5,29.07,29.42,767612,27.9925226257325,28.2704353803187,27.8583578476564,28.1937697928467,800997.709988035,0.0,1.0
2015-02-27,29.13,29.61,29.113,29.61,699313,27.9158570382605,28.3758505630928,27.8995656009227,28.3758505630928,729728.185026891,0.0,1.0
2015-03-02,29.31,29.32,29.0,29.22,479506,28.0883546100726,28.0979378085066,27.7912754586184,28.0021058241665,500361.13026571,0.0,1.0
2015-03-03,29.16,29.29,29.01,29.29,779484,27.9446066335625,28.0691882132046,27.8008586570524,28.0691882132046,813386.058285062,0.0,1.0
2015-03-04,28.79,29.3,28.6,29.12,487038,27.5900282915043,28.0787714116386,27.4079475212581,27.9062738398265,508220.719161701,0.0,1.0
2015-03-05,29.07,29.14,28.7501,28.92,475383,27.8583578476564,27.9254402366945,27.5517913297526,27.7146098711463,496058.808834727,0.0,1.0
2015-03-06,28.6,29.16,28.55,29.06,425677,27.4079475212581,27.9446066335625,27.3600315290881,27.8487746492224,444190.94828452,0.0,1.0
2015-03-09,28.54,28.8,28.4,28.8,442500,27.3504483306541,27.5996114899383,27.216283552578,27.5996114899383,461745.630174757,0.0,1.0
2015-03-10,27.72,28.34,27.72,28.25,615082,26.5646260590656,27.158784361974,26.5646260590656,27.0725355760679,641833.730393558,0.0,1.0
2015-03-11,27.78,27.92,27.61,27.92,367731,26.6221252496696,26.7562900277457,26.4592108762915,26.7562900277457,383724.705830042,0.0,1.0
2015-03-12,28.04,28.0506,27.78,27.84,522260,26.8712884089538,26.8814465992938,26.6221252496696,26.6796244402737,544974.627830663,0.0,1.0
2015-03-13,27.82,28.2,27.68,28.02,287190,26.6604580434056,27.0246195838979,26.5262932653296,26.8521220120858,299680.740180539,0.0,1.0
2015-03-16,28.04,28.09,27.814,27.94,363396,26.8712884089538,26.9192044011238,26.6547081243452,26.7754564246137,379201.163893753,0.0,1.0
2015-03-17,28.32,28.36,28.0,28.06,253938,27.139617965106,27.177950758842,26.8329556152178,26.8904548058218,264982.512622186,0.0,1.0
2015-03-18,28.64,28.79,28.2,28.33,390560,27.4462803149942,27.5900282915043,27.0246195838979,27.14920116354,407546.60637526,0.0,1.0
2015-03-19,28.68,28.74,28.56,28.6,352058,27.4846131087302,27.5421122993342,27.3696147275221,27.4079475212581,367370.040831784,0.0,1.0
2015-03-20,28.55,28.95,28.501,28.93,374371,27.3600315290881,27.7433594664484,27.3130738567615,27.7241930695803,390653.499015037,0.0,1.0
2015-03-23,28.62,28.72,28.52,28.68,275920,27.4271139181262,27.5229459024662,27.3312819337861,27.4846131087302,287920.574639138,0.0,1.0
2015-03-24,28.26,28.68,28.25,28.68,334236,27.0821187745019,27.4846131087302,27.0725355760679,27.4846131087302,348772.909484949,0.0,1.0
2015-03-25,27.39,28.39,27.39,28.39,364038,26.2483805107434,27.206700354144,26.2483805107434,27.206700354144,379871.086367362,0.0,1.0
2015-03-26,27.69,27.7599,27.05,27.2,274997,26.5358764637636,26.6028630208173,25.9225517639872,26.0662997404973,286957.430646706,0.0,1.0
2015-03-27,27.84,27.89,27.5101,27.72,273361,26.6796244402737,26.7275404324437,26.3634747239358,26.5646260590656,285250.276181246,0.0,1.0
2015-03-30,28.3,28.31,28.05,28.09,328894,27.120451568238,27.130034766672,26.8808716073878,26.9192044011238,343198.570148466,0.0,1.0
2015-03-31,27.97,28.3,27.9501,28.3,264759,26.8042060199157,27.120451568238,26.7851354550321,27.120451568238,276274.14982924,0.0,1.0
2015-04-01,27.8,27.96,27.51,27.96,293390,26.6412916465376,26.7946228214817,26.3633788919514,26.7946228214817,306150.396467733,0.0,1.0
2015-04-02,27.86,27.93,27.75,27.9,198413,26.6987908371417,26.7658732261797,26.5933756543676,26.7371236308777,207042.566598562,0.0,1.0
2015-04-06,28.18,28.26,27.67,27.78,186237,27.0054531870299,27.0821187745019,26.5167100668956,26.6221252496696,194336.996444872,0.0,1.0
2015-04-07,28.54,28.787,28.2,28.25,451789,27.3504483306541,27.5871533319741,27.0246195838979,27.0725355760679,471438.636183103,0.0,1.0
2015-04-08,29.01,29.08,28.77,28.85,492030,27.8008586570524,27.8679410460904,27.5708618946362,27.6475274821083,513429.835965843,0.0,1.0
2015-04-09,29.09,29.16,28.88,29.04,458809,27.8775242445245,27.9446066335625,27.6762770774103,27.8296082523544,478763.956688926,0.0,1.0
2015-04-10,29.51,29.51,29.1299,29.17,528885,28.2800185787527,28.2800185787527,27.9157612062761,27.9541898319965,551887.768621415,0.0,1.0
2015-04-13,28.96,29.52,28.9003,29.46,444482,27.7529426648824,28.2896017771867,27.6957309702314,28.2321025865827,463813.833200759,0.0,1.0
2015-04-14,28.92,29.1099,28.7201,29.07,341764,27.7146098711463,27.8965948094081,27.5230417344506,27.8583578476564,356628.324409143,0.0,1.0
2015-04-15,29.45,29.49,29.0,29.07,610834,28.2225193881487,28.2608521818847,27.7912754586184,27.8583578476564,637400.97234388,0.0,1.0
2015-04-16,29.63,29.71,29.4001,29.5,459909,28.3950169599608,28.4716825474328,28.174699227963,28.2704353803187,479911.798933429,0.0,1.0
2015-04-17,29.04,29.49,28.9,29.46,541583,27.8296082523544,28.2608521818847,27.6954434742783,28.2321025865827,565138.042094769,0.0,1.0
2015-04-20,29.54,29.61,29.2701,29.32,403854,28.3087681740547,28.3758505630928,28.0501176483209,28.0979378085066,421418.801646546,0.0,1.0
2015-04-21,30.25,30.33,30.01,30.09,1020051,28.9891752628692,29.0658408503412,28.759178500453,28.8358440879251,1064416.02667885,0.0,1.0
2015-04-22,30.39,30.44,30.03,30.39,556273,29.1233400409453,29.1712560331153,28.778344897321,29.1233400409453,580466.953523621,0.0,1.0
2015-04-23,30.48,30.63,30.122,30.32,647012,29.2095888268513,29.3533368033614,28.8665103229139,29.0562576519072,675152.46027261,0.0,1.0
2015-04-24,30.53,30.74,30.45,30.74,789626,29.2575048190214,29.4587519861355,29.1808392315493,29.4587519861355,823969.163779372,0.0,1.0
2015-04-27,30.34,30.93,30.2901,30.7,685601,29.0754240487752,29.6408327563816,29.0276038885895,29.4204191923995,715419.809702698,0.0,1.0
2015-04-28,30.48,30.69,30.0,30.47,411082,29.2095888268513,29.4108359939655,28.749595302019,29.2000056284173,428961.168685875,0.0,1.0
2015-04-29,30.32,30.52,30.1,30.36,486132,29.0562576519072,29.2479216205874,28.8454272863591,29.0945904456433,507275.314549413,0.0,1.0
2015-04-30,29.71,30.37,29.57,30.24,471998,28.4716825474328,29.1041736440773,28.3375177693568,28.9795920644352,492526.585200509,0.0,1.0
2015-05-01,30.09,30.22,29.9,30.07,343770,28.8358440879251,28.9604256675672,28.653763317679,28.8166776910571,358721.571265935,0.0,1.0
2015-05-04,30.29,30.44,30.181,30.29,414710,29.0275080566052,29.1712560331153,28.9230511936745,29.0275080566052,432746.961106833,0.0,1.0
2015-05-05,29.06,29.85,29.02,29.85,1068932,27.8487746492224,28.6058473255089,27.8104418554864,28.6058473255089,1115423.00554568,0.0,1.0
2015-05-06,28.99,29.26,28.8,29.23,489879,27.7816922601844,28.0404386179026,27.5996114899383,28.0116890226005,511185.282631366,0.0,1.0
2015-05-07,29.04,29.1999,28.83,28.92,355668,27.8296082523544,27.9828435953142,27.6283610852403,27.7146098711463,371137.050379651,0.0,1.0
2015-05-08,29.67,29.83,29.43,29.53,591497,28.4333497536968,28.5866809286409,28.2033529912807,28.2991849756207,617222.949178482,0.0,1.0
2015-05-11,29.63,29.98,29.63,29.76,395872,28.3950169599608,28.730428905151,28.3950169599608,28.5195985396029,413089.640923257,0.0,1.0
2015-05-12,29.38,29.58,29.14,29.49,350518,28.1554369991106,28.3471009677908,27.9254402366945,28.2608521818847,365763.061689481,0.0,1.0
2015-05-13,29.79,29.8,29.53,29.63,486714,28.5483481349049,28.5579313333389,28.2991849756207,28.3950169599608,507882.627446049,0.0,1.0
2015-05-14,30.14,30.14,29.7864,30.0,443155,28.8837600800951,28.8837600800951,28.5448981834687,28.749595302019,462429.118056711,0.0,1.0
2015-05-15,29.95,30.15,29.88,30.15,267675,28.701679309849,28.8933432785291,28.6345969208109,28.8933432785291,279316.97527012,0.0,1.0
2015-05-18,30.2,30.21,29.7,29.89,377939,28.9412592706992,28.9508424691332,28.4620993489988,28.644180119245,394376.681859022,0.0,1.0
2015-05-19,30.13,30.34,30.11,30.31,391650,28.8741768816611,29.0754240487752,28.8550104847931,29.0466744534732,408684.013690268,0.0,1.0
2015-05-20,30.33,30.44,30.14,30.3,448075,29.0658408503412,29.1712560331153,28.8837600800951,29.0370912550392,467563.103368484,0.0,1.0
2015-05-21,30.52,30.56,30.2568,30.35,349631,29.2479216205874,29.2862544143234,28.9956918378043,29.0850072472093,364837.483443232,0.0,1.0
2015-05-22,30.52,30.6843,30.45,30.52,510121,29.2479216205874,29.4053735708581,29.1808392315493,29.2479216205874,532307.666916106,0.0,1.0
2015-05-26,30.12,30.49,29.95,30.49,629235,28.8645936832271,29.2191720252853,28.701679309849,29.2191720252853,656602.286108504,0.0,1.0
2015-05-27,30.33,30.38,29.85,30.18,331483,29.0658408503412,29.1137568425113,28.6058473255089,28.9220928738311,345900.173394845,0.0,1.0
2015-05-28,30.675,30.7,30.3,30.34,541112,29.3964611963145,29.4204191923995,29.0370912550392,29.0754240487752,564646.556915531,0.0,1.0
2015-05-29,30.49,30.65,30.18,30.58,593451,29.2191720252853,29.3725032002294,28.9220928738311,29.3054208111914,619261.934401898,0.0,1.0
2015-06-01,30.44,30.739,30.2,30.66,635549,29.1712560331153,29.4577936662921,28.9412592706992,29.3820863986634,663190.900591947,0.0,1.0
2015-06-02,30.36,30.57,30.26,30.41,330337,29.0945904456433,29.2958376127574,28.9987584613032,29.1425064378133,344704.330474663,0.0,1.0
2015-06-03,31.13,31.21,30.66,30.75,3146395,29.8324967250617,29.9091623125338,29.3820863986634,29.4683351845695,3283240.99899143,0.0,1.0
2015-06-04,30.68,31.2199,30.55,31.15,824952,29.4012527955315,29.9186496789835,29.2766712158894,29.8516631219298,860831.595715085,0.0,1.0
2015-06-05,31.71,31.72,30.76,31.07,2976918,30.3883222342341,30.3979054326681,29.4779183830035,29.7749975344577,3106392.94438096,0.0,1.0
2015-06-08,31.65,32.12,31.4453,31.95,1857827,30.3308230436301,30.7812333700284,30.134654971686,30.6183189966503,1938629.37597893,0.0,1.0
2015-06-09,31.42,31.74,30.92,31.7,1534168,30.1104094796479,30.4170718295361,29.6312495579476,30.3787390358001,1600893.49142135,0.0,1.0
2015-06-10,31.85,31.93,31.51,31.66,2307872,30.5224870123102,30.5991525997823,30.196658265554,30.3404062420641,2408248.16045803,0.0,1.0
2015-06-11,31.92,32.12,31.85,32.01,1085796,30.5895694013482,30.7812333700284,30.5224870123102,30.6758181872543,1133020.47064685,0.0,1.0
2015-06-12,32.15,32.16,31.71,31.84,981586,30.8099829653304,30.8195661637644,30.3883222342341,30.5129038138762,1024278.07037451,0.0,1.0
2015-06-15,32.46,32.49,31.61,31.95,1474331,31.1070621167846,31.1358117120866,30.292490249894,30.6183189966503,1538454.00379927,0.0,1.0
2015-06-16,32.88,32.99,32.47,32.51,2168423,31.5095564510129,31.6149716337869,31.1166453152186,31.1549781089546,2262734.11213658,0.0,1.0
2015-06-17,33.25,33.4199,33.02,33.11,2633331,31.8641347930711,32.0269533344649,31.6437212290889,31.729970014995,2747862.3323248,0.0,1.0
2015-06-18,33.47,33.79,33.4099,33.44,2394980,32.0749651586192,32.3816275085074,32.0173701360308,32.0462155633172,2499144.74430721,0.0,1.0
2015-06-19,33.45,33.6299,33.32,33.55,1862472,32.0557987617512,32.228200501579,31.9312171821091,32.1516307460913,1943476.40072958,0.0,1.0
2015-06-22,33.53,33.91,33.3,33.74,1810262,32.1324643492233,32.4966258897155,31.9120507852411,32.3337115163374,1888995.6338337,0.0,1.0
2015-06-23,33.6,33.7,33.52,33.67,1557626,32.1995467382613,32.2953787226014,32.1228811507893,32.2666291272994,1625371.74903183,0.0,1.0
2015-06-24,32.8,33.53,32.66,33.48,2006979,31.4328908635408,32.1324643492233,31.2987260854647,32.0845483570532,2094268.43638984,0.0,1.0
2015-06-25,32.87,33.03,32.78,32.94,1203733,31.4999732525788,31.653304427523,31.4137244666728,31.5670556416169,1256086.89863763,0.0,1.0
2015-06-26,32.2,32.96,32.03,32.96,1343759,30.8578989575004,31.5862220384849,30.6949845841223,31.5862220384849,1402203.04239096,0.0,1.0
2015-06-29,30.93,31.75,30.88,31.28,2011218,29.6408327563816,30.4266550279701,29.5929167642116,29.9762447015718,2098691.80300297,0.0,1.0
2015-06-30,31.55,31.7091,31.16,31.45,1391740,30.23499105929,30.3874597463751,29.8612463203638,30.1391590749499,1452270.8776032,0.0,1.0
2015-07-01,31.52,32.0187,31.46,31.89,1268648,30.206241463988,30.6841555698919,30.148742273384,30.5608198060462,1323825.2434575,0.0,1.0
2015-07-02,31.21,31.72,31.03,31.72,1128610,29.9091623125338,30.3979054326681,29.7366647407217,30.3979054326681,1177696.57778877,0.0,1.0
2015-07-06,30.77,31.11,30.5,30.8,1214709,29.4875015814375,29.8133303281937,29.2287552237193,29.5162511767395,1267540.27725186,0.0,1.0
2015-07-07,30.59,30.86,29.7301,30.84,1631772,29.3150040096254,29.5737503673436,28.4909447762852,29.5545839704756,1702742.57726898,0.0,1.0
2015-07-08,30.48,30.75,30.116,30.23,2421943,29.2095888268513,29.4683351845695,28.8607604038535,28.9700088660012,2527280.44470586,0.0,1.0
2015-07-09,30.95,31.2,30.8902,30.97,1414597,29.6599991532496,29.8995791140998,29.6026916266143,29.6791655501176,1476121.99595101,0.0,1.0
2015-07-10,31.05,31.33,30.86,31.3,1061287,29.7558311375897,30.0241606937419,29.5737503673436,29.9954110984399,1107445.50194639,0.0,1.0
2015-07-13,31.19,31.45,31.12,31.42,1250037,29.8899959156658,30.1391590749499,29.8229135266277,30.1104094796479,1304404.79617347,0.0,1.0
2015-07-14,31.51,31.58,31.1791,31.23,1418132,30.196658265554,30.263740654592,29.8795502293727,29.9283287094018,1479810.74352766,0.0,1.0
2015-07-15,31.28,31.68,31.2101,31.65,1203706,29.9762447015718,30.3595726389321,29.9092581445181,30.3308230436301,1256058.72432799,0.0,1.0
2015-07-16,31.52,31.68,31.4,31.6,1016626,30.206241463988,30.3595726389321,30.0912430827799,30.28290705146,1060842.06332665,0.0,1.0
2015-07-17,31.48,31.66,31.32,31.61,1147128,30.167908670252,30.3404062420641,30.0145774953079,30.292490249894,1197019.98022849,0.0,1.0
2015-07-20,31.16,31.67,31.13,31.62,945576,29.8612463203638,30.3499894404981,29.8324967250617,30.3020734483281,986701.8892613,0.0,1.0
2015-07-21,31.28,31.39,31.0,31.29,763210,29.9762447015718,30.0816598843459,29.7079151454197,29.9858279000058,796404.254024128,0.0,1.0
2015-07-22,31.23,31.48,31.14,31.27,703015,29.9283287094018,30.167908670252,29.8420799234957,29.9666615031378,733591.195926117,0.0,1.0
2015-07-23,31.97,32.3799,31.59,31.6,2434500,30.6374853935183,31.0303006973282,30.273323853026,30.28290705146,2540383.58567332,0.0,1.0
2015-07-24,31.76,32.4,31.6501,32.31,1348975,30.4362382264041,31.0495629261805,30.3309188756144,30.9633141402745,1407645.9016158,0.0,1.0
2015-07-27,30.88,31.64,30.81,31.53,993158,29.5929167642116,30.3212398451961,29.5258343751735,30.215824662422,1036353.37078667,0.0,1.0
2015-07-28,31.0,31.11,30.45,31.08,924883,29.7079151454197,29.8133303281937,29.1808392315493,29.7845807328917,965108.889656314,0.0,1.0
2015-07-29,30.51,30.82,30.23,30.71,1054991,29.2383384221534,29.5354175736075,28.9700088660012,29.4300023908335,1100875.67033604,0.0,1.0
2015-07-30,30.47,30.5881,30.1,30.48,584776,29.2000056284173,29.3131832019229,28.8454272863591,29.2095888268513,610209.633064573,0.0,1.0
2015-07-31,30.55,30.78,30.32,30.38,1068026,29.2766712158894,29.4970847798715,29.0562576519072,29.1137568425113,1114477.60093339,0.0,1.0
2015-08-03,30.12,30.62,29.86,30.62,857665,28.8645936832271,29.3437536049274,28.6154305239429,29.3437536049274,894967.380573633,0.0,1.0
2015-08-04,30.15,30.34,30.0,30.11,902043,28.8933432785291,29.0754240487752,28.749595302019,28.8550104847931,941275.510688652,0.0,1.0
2015-08-05,30.55,30.81,30.27,30.39,733595,29.2766712158894,29.5258343751735,29.0083416597372,29.1233400409453,765501.210323278,0.0,1.0
2015-08-06,29.72,30.654,29.57,30.5,1300426,28.4812657458668,29.376336479603,28.3375177693568,29.2287552237193,1356985.36240822,0.0,1.0
2015-08-07,29.7,29.92,29.4,29.82,713819,28.4620993489988,28.672929714547,28.1746033959786,28.5770977302069,744865.093753028,0.0,1.0
2015-08-10,30.38,30.4499,29.89,29.95,917706,29.1137568425113,29.180743399565,28.644180119245,28.701679309849,957619.740757412,0.0,1.0
2015-08-11,29.72,30.26,29.5,30.09,514112,28.4812657458668,28.9987584613032,28.2704353803187,28.8358440879251,536472.247277751,0.0,1.0
2015-08-12,29.52,29.56,28.75,29.46,1414438,28.2896017771867,28.3279345709227,27.5516954977682,28.2321025865827,1475956.08057203,0.0,1.0
2015-08-13,29.62,29.86,29.48,29.69,483330,28.3854337615268,28.6154305239429,28.2512689834507,28.4525161505648,504351.44730478,0.0,1.0
2015-08-14,29.77,29.8,29.4101,29.63,366953,28.5291817380369,28.5579313333389,28.184282426397,28.3950169599608,382912.868315294,0.0,1.0
2015-08-17,30.06,30.06,29.4405,29.64,590573,28.8070944926231,28.8070944926231,28.2134153496364,28.4046001583948,616258.761693099,0.0,1.0
2015-08-18,29.61,30.05,29.61,30.04,442588,28.3758505630928,28.7975112941891,28.3758505630928,28.7879280957551,461837.457554316,0.0,1.0
2015-08-19,29.41,29.75,29.2,29.53,506805,28.1841865944127,28.5100153411689,27.9829394272985,28.2991849756207,528847.444295406,0.0,1.0
2015-08-20,28.06,29.25,28.03,29.2,1929667,26.8904548058218,28.0308554194686,26.8617052105198,27.9829394272985,2013593.90947442,0.0,1.0
2015-08-21,27.17,27.92,27.03,27.74,2102084,26.0375501451952,26.7562900277457,25.9033853671191,26.5837924559336,2193509.83335655,0.0,1.0
2015-08-24,26.11,26.82,18.29,25.17,3234958,25.0217311111906,25.702138200005,17.5276699357976,24.120910458394,3375655.86508219,0.0,1.0
2015-08-25,26.21,27.15,26.2,27.09,820756,25.1175630955306,26.0183837483272,25.1079798970966,25.9608845577232,856453.099298786,0.0,1.0
2015-08-26,27.14,27.22,26.24,26.78,982366,26.0088005498932,26.0854661373653,25.1463126908326,25.663805406269,1025091.99487515,0.0,1.0
2015-08-27,27.47,27.62,27.01,27.56,875183,26.3250460982154,26.4687940747255,25.8842189702511,26.4112948841215,913247.290063807,0.0,1.0
2015-08-28,27.65,27.7,27.27,27.43,406841,26.4975436700275,26.5454596621976,26.1333821295353,26.2867133044794,424535.715086844,0.0,1.0
2015-08-31,27.12,27.58,27.0423,27.53,305669,25.9896341530252,26.4304612809895,25.915172701193,26.3825452888195,318963.446395226,0.0,1.0
2015-09-01,26.21,26.84,26.12,26.75,647853,25.1175630955306,25.721304596873,25.0313143096246,25.635055810967,676030.03784318,0.0,1.0
2015-09-02,26.62,26.6548,26.1,26.58,357767,25.5104742313249,25.5438237618752,25.0121479127566,25.4721414375889,373327.34208075,0.0,1.0
2015-09-03,26.58,26.95,26.48,26.75,517943,25.4721414375889,25.8267197796471,25.3763094532488,25.635055810967,540469.868767466,0.0,1.0
2015-09-04,26.24,26.51,26.11,26.24,471336,25.1463126908326,25.4050590485508,25.0217311111906,25.1463126908326,491835.792867908,0.0,1.0
2015-09-08,26.84,26.84,26.3901,26.77,371799,25.721304596873,25.721304596873,25.2901564993271,25.654222207835,387969.635148801,0.0,1.0
2015-09-09,26.52,27.22,26.49,27.15,456392,25.4146422469848,26.0854661373653,25.3858926516828,26.0183837483272,476241.83422987,0.0,1.0
2015-09-10,26.82,27.0099,26.4704,26.65,453596,25.702138200005,25.8841231382668,25.3671095827521,25.5392238266269,473324.227942936,0.0,1.0
2015-09-11,26.98,26.99,26.577,26.75,273921,25.8554693749491,25.8650525733831,25.4692664780587,25.635055810967,285834.632232993,0.0,1.0
2015-09-14,26.95,27.0,26.78,26.99,414866,25.8267197796471,25.8746357718171,25.663805406269,25.8650525733831,432909.746006962,0.0,1.0
2015-09-15,27.18,27.24,26.88,26.94,257954,26.0471333436292,26.1046325342333,25.759637390609,25.8171365812131,269173.180307569,0.0,1.0
2015-09-16,27.29,27.36,27.053,27.19,335264,26.1525485264033,26.2196309154414,25.9254267235174,26.0567165420632,349845.620237084,0.0,1.0
2015-09-17,27.42,27.72,27.112,27.22,284979,26.2771301060454,26.5646260590656,25.981967594278,26.0854661373653,297373.577269089,0.0,1.0
2015-09-18,27.3,27.35,27.0,27.02,259909,26.1621317248373,26.2100477170073,25.8746357718171,25.8938021686851,271213.209023934,0.0,1.0
2015-09-21,27.35,27.7,27.136,27.46,335680,26.2100477170073,26.5454596621976,26.0049672705196,26.3154628997814,350279.713304096,0.0,1.0
2015-09-22,26.72,26.97,26.5301,26.94,465854,25.6063062156649,25.8458861765151,25.4243212774032,25.8171365812131,486115.364518489,0.0,1.0
2015-09-23,26.81,26.88,26.6,26.7,143228,25.692555001571,25.759637390609,25.4913078344569,25.5871398187969,149457.408177785,0.0,1.0
2015-09-24,26.61,26.7199,26.26,26.57,403178,25.5008910328909,25.6062103836806,25.1654790877007,25.4625582391549,420713.40041265,0.0,1.0
2015-09-25,26.21,26.955,26.13,26.93,350335,25.1175630955306,25.8315113788641,25.0408975080586,25.8075533827791,365572.102479714,0.0,1.0
2015-09-28,25.47,26.2299,25.35,26.0,778184,24.4084064114142,25.1366336604143,24.2934080302061,24.9163159284165,812029.517450649,0.0,1.0
2015-09-29,25.19,25.65,25.0,25.5,735488,24.140076855262,24.5809039832263,23.9579960850159,24.4371560067162,767476.542476771,0.0,1.0
2015-09-30,25.25,25.3499,24.8801,25.12,688955,24.197576045866,24.2933121982217,23.8430935357921,24.0729944662239,718919.68505548,0.0,1.0
2015-10-01,25.34,25.439,24.98,25.23,239734,24.2838248317721,24.3786984962687,23.9388296881478,24.178409648998,250160.738766814,0.0,1.0
2015-10-02,25.92,25.92,24.95,25.14,1436884,24.8396503409444,24.8396503409444,23.9100800928458,24.0921608630919,1499378.32331757,0.0,1.0
2015-10-05,26.28,26.29,25.92,26.08,427929,25.1846454845687,25.1942286830027,24.8396503409444,24.9929815158885,446540.8944069,0.0,1.0
2015-10-06,25.97,26.2199,25.705,25.98,720020,24.8875663331145,25.1270504619803,24.6336115746133,24.8971495315485,751335.79353317,0.0,1.0
2015-10-07,26.4,26.4298,25.9006,26.19,422679,25.2996438657767,25.3282017971101,24.8210589359825,25.0983966986626,441062.556421777,0.0,1.0
2015-10-08,26.4,26.46,26.13,26.4,297880,25.2996438657767,25.3571430563808,25.0408975080586,25.2996438657767,310835.679811202,0.0,1.0
2015-10-09,26.59,26.69,26.42,26.48,357594,25.4817246360229,25.5775566203629,25.3188102626448,25.3763094532488,373146.817800478,0.0,1.0
2015-10-12,26.36,26.64,26.25,26.6,293319,25.2613110720407,25.5296406281929,25.1558958892666,25.4913078344569,306076.308468315,0.0,1.0
2015-10-13,25.95,26.4699,25.93,26.29,352480,24.8683999362465,25.3666304228304,24.8492335393784,25.1942286830027,367810.394856493,0.0,1.0
2015-10-14,25.61,26.1099,25.57,26.0,461867,24.5425711894902,25.0216352792062,24.5042383957542,24.9163159284165,481954.958128643,0.0,1.0
2015-10-15,26.25,26.25,25.68,25.76,246247,25.1558958892666,25.1558958892666,24.6096535785283,24.6863191660003,256957.008347217,0.0,1.0
2015-10-16,26.4,26.41,26.0918,26.27,247865,25.2996438657767,25.3092270642108,25.0042896900407,25.1750622861347,258645.379939585,0.0,1.0
2015-10-19,26.38,26.63,26.19,26.3,338864,25.2804774689087,25.5200574297589,25.0983966986626,25.2038118814367,353602.194855455,0.0,1.0
2015-10-20,26.26,26.47,26.07,26.36,239762,25.1654790877007,25.3667262548148,24.9833983174545,25.2613110720407,250189.956569401,0.0,1.0
2015-10-21,25.56,26.46,25.56,26.36,583445,24.4946551973202,25.3571430563808,24.4946551973202,25.2613110720407,608820.743948726,0.0,1.0
2015-10-22,26.34,26.5,25.89,26.0,401179,25.2421446751727,25.3954758501168,24.8109007456424,24.9163159284165,418627.458006506,0.0,1.0
2015-10-23,26.12,26.23,25.84,26.16,498351,25.0313143096246,25.1367294923986,24.7629847534724,25.0696471033606,520025.754899932,0.0,1.0
2015-10-26,26.13,26.27,25.93,26.1,335664,25.0408975080586,25.1750622861347,24.8492335393784,25.0121479127566,350263.017416903,0.0,1.0
2015-10-27,25.96,26.1,25.8187,26.01,333402,24.8779831346805,25.0121479127566,24.742572540808,24.9258991268505,347902.636365026,0.0,1.0
2015-10-28,26.99,26.99,26.04,26.08,1066370,25.8650525733831,25.8650525733831,24.9546487221525,24.9929815158885,1112749.57660894,0.0,1.0
2015-10-29,26.5,26.87,26.5,26.87,529164,25.3954758501168,25.750054192175,25.3954758501168,25.750054192175,552178.903154339,0.0,1.0
2015-10-30,26.8,26.97,26.73,26.8,408411,25.682971803137,25.8458861765151,25.615889414099,25.682971803137,426173.999017633,0.0,1.0
2015-11-02,27.23,27.29,26.78,26.85,393101,26.0950493357993,26.1525485264033,25.663805406269,25.730887795307,410198.121960061,0.0,1.0
2015-11-03,27.44,27.59,27.04,27.14,434599,26.2962965029134,26.4400444794235,25.9129685655532,26.0088005498932,453500.992380382,0.0,1.0
2015-11-04,27.55,27.63,27.38,27.45,363481,26.4017116856875,26.4783772731595,26.2387973123094,26.3058797013474,379289.860794465,0.0,1.0
2015-11-05,26.75,27.1,26.55,27.09,612038,25.635055810967,25.9704677561572,25.4433918422868,25.9608845577232,638657.337855135,0.0,1.0
2015-11-06,27.09,27.1,26.573,26.77,238656,25.9608845577232,25.9704677561572,25.4654331986851,25.654222207835,249035.853367201,0.0,1.0
2015-11-09,26.67,27.06,26.52,27.06,470262,25.5583902234949,25.9321349624212,25.4146422469848,25.9321349624212,490715.081440094,0.0,1.0
2015-11-10,26.33,26.53,26.16,26.53,557169,25.2325614767387,25.4242254454188,25.0696471033606,25.4242254454188,581401.923206416,0.0,1.0
2015-11-11,26.28,26.56,26.1408,26.49,414105,25.1846454845687,25.4529750407208,25.0512473623673,25.3858926516828,432115.647872356,0.0,1.0
2015-11-12,26.26,26.5388,26.06,26.19,352657,25.1654790877007,25.4326586600408,24.9738151190205,25.0983966986626,367995.093108562,0.0,1.0
2015-11-13,25.86,26.0999,25.81,26.09,311567,24.7821511503404,25.0120520807722,24.7342351581704,25.0025647143225,325117.967811657,0.0,1.0
2015-11-16,26.2,26.2,25.832,25.87,265997,25.1079798970966,25.1079798970966,24.7553181947252,24.7917343487744,277565.994100779,0.0,1.0
2015-11-17,26.3,26.49,26.13,26.3,363181,25.2038118814367,25.3858926516828,25.0408975080586,25.2038118814367,378976.8129096,0.0,1.0
2015-11-18,26.68,26.69,26.2822,26.42,225471,25.5679734219289,25.5775566203629,25.1867537882241,25.3188102626448,235277.398827418,0.0,1.0
2015-11-19,26.83,26.9,26.634,26.68,198480,25.711721398439,25.7788037874771,25.5238907091325,25.5679734219289,207112.480626183,0.0,1.0
2015-11-20,26.92,27.02,26.85,26.94,573773,25.7979701843451,25.8938021686851,25.730887795307,25.8171365812131,598728.080140701,0.0,1.0
2015-11-23,26.73,26.975,26.73,26.94,283493,25.615889414099,25.8506777757321,25.615889414099,25.8171365812131,295822.946746061,0.0,1.0
2015-11-24,26.95,26.95,26.538,26.67,238709,25.8267197796471,25.8267197796471,25.431892004166,25.5583902234949,249091.158493528,0.0,1.0
2015-11-25,27.12,27.18,26.88,26.96,328038,25.9896341530252,26.0471333436292,25.759637390609,25.8363029780811,342305.340183654,0.0,1.0
2015-11-27,27.23,27.29,27.08,27.24,277221,26.0950493357993,26.1525485264033,25.9513013592892,26.1046325342333,289278.1589665,0.0,1.0
2015-11-30,27.15,27.39,27.0622,27.29,301595,26.0183837483272,26.2483805107434,25.9342432660766,26.1525485264033,314712.25611877,0.0,1.0
2015-12-01,27.44,27.44,27.15,27.32,195076,26.2962965029134,26.2962965029134,26.0183837483272,26.1812981217053,203560.430625923,0.0,1.0
2015-12-02,27.26,27.58,27.23,27.35,281125,26.1237989311013,26.4304612809895,26.0950493357993,26.2100477170073,293351.955441533,0.0,1.0
2015-12-03,26.75,27.48,26.63,27.44,309500,25.635055810967,26.3346292966494,25.5200574297589,26.2962965029134,322961.067884942,0.0,1.0
2015-12-04,27.09,27.13,26.62,26.74,246674,25.9608845577232,25.9992173514592,25.5104742313249,25.625472612533,257402.579836673,0.0,1.0
2015-12-07,26.66,27.0999,26.57,27.0,273509,25.5488070250609,25.9703719241728,25.4625582391549,25.8746357718171,285404.71313778,0.0,1.0
2015-12-08,26.74,26.84,26.27,26.46,268536,25.625472612533,25.721304596873,25.1750622861347,25.3571430563808,280215.42269968,0.0,1.0
2015-12-09,26.16,26.78,26.15,26.58,667117,25.0696471033606,25.663805406269,25.0600639049266,25.4721414375889,696131.886023261,0.0,1.0
2015-12-10,26.21,26.4001,26.11,26.17,380523,25.1175630955306,25.2997396977611,25.0217311111906,25.0792303017946,397073.067640653,0.0,1.0
2015-12-11,25.57,26.041,25.55,26.03,369543,24.5042383957542,24.9556070419959,24.4850719988862,24.9450655237185,385615.515054622,0.0,1.0
2015-12-14,25.55,25.8099,25.1801,25.66,384833,24.4850719988862,24.734139326186,24.1305894888123,24.5904871816603,401570.522253203,0.0,1.0
2015-12-15,25.85,25.96,25.61,25.64,335394,24.7725679519064,24.8779831346805,24.5425711894902,24.5713207847923,349981.274320525,0.0,1.0
2015-12-16,26.16,26.16,25.8,25.94,369788,25.0696471033606,25.0696471033606,24.7246519597364,24.8588167378125,385871.170827261,0.0,1.0
2015-12-17,25.74,26.2,25.73,26.2,355419,24.6671527691323,25.1079798970966,24.6575695706983,25.1079798970966,370877.220635214,0.0,1.0
2015-12-18,25.45,25.79,25.45,25.6,499264,24.3892400145461,24.7150687613024,24.3892400145461,24.5329879910562,520978.46396287,0.0,1.0
2015-12-21,25.5,25.78,25.36,25.64,513398,24.4371560067162,24.7054855628684,24.3029912286401,24.5713207847923,535727.193311773,0.0,1.0
2015-12-22,25.92,25.92,25.63,25.74,473630,24.8396503409444,24.8396503409444,24.5617375863583,24.6671527691323,494229.56569417,0.0,1.0
2015-12-23,26.17,26.2,25.94,25.97,563395,25.0792303017946,25.1079798970966,24.8588167378125,24.8875663331145,587898.710310298,0.0,1.0
2015-12-24,26.14,26.2374,26.0,26.06,138964,25.0504807064926,25.1438210592398,24.9163159284165,24.9738151190205,145007.954240915,0.0,1.0
2015-12-28,25.98,25.99,25.75,25.98,397859,24.8971495315485,24.9067327299825,24.6767359675663,24.8971495315485,415163.061414008,0.0,1.0
2015-12-29,26.32,26.35,26.077,26.15,375308,25.2229782783047,25.2517278736067,24.9901065563583,25.0600639049266,391631.251908763,0.0,1.0
2015-12-30,26.11,26.47,26.11,26.27,385520,25.0217311111906,25.3667262548148,25.0217311111906,25.1750622861347,402287.401909541,0.0,1.0
2015-12-31,25.9,26.144,25.9,25.98,355416,24.8204839440764,25.0543139858662,24.8204839440764,24.8971495315485,370874.090156365,0.0,1.0
2016-01-04,25.36,25.575,25.13,25.5,395863,24.3029912286401,24.5090299949712,24.0825776646579,24.4371560067162,413080.249486711,0.0,1.0
2016-01-05,25.21,25.5,25.14,25.33,304291,24.15924325213,24.4371560067162,24.0921608630919,24.2742416333381,317525.51311075,0.0,1.0
2016-01-06,24.83,25.09,24.7,24.85,552084,23.7950817116377,24.0442448709219,23.6705001319957,23.8142481085058,576095.761557968,0.0,1.0
2016-01-07,24.21,24.7699,24.17,24.34,749590,23.2009234087294,23.7374866890494,23.1625906149933,23.3255049883714,782191.880051289,0.0,1.0
2016-01-08,23.47,24.17,23.47,24.06,1068299,22.4917667246129,23.1625906149933,22.4917667246129,23.0571754322193,1114762.47450861,0.0,1.0
2016-01-11,23.44,23.67,23.04,23.56,861233,22.4630171293109,22.683430693293,22.0796891919506,22.5780155105189,898690.563417617,0.0,1.0
2016-01-12,23.62,23.8999,23.22,23.56,325186,22.635514701123,22.9037484252908,22.2521867637627,22.5780155105189,339329.298291544,0.0,1.0
2016-01-13,23.36,24.3,23.24,24.01,643680,22.3863515418388,23.2871721946354,22.2713531606307,23.0092594400492,671675.541764718,0.0,1.0
2016-01-14,23.78,23.94,22.92,23.31,379257,22.7888458760671,22.9421770510112,21.9646908107425,22.3384355496688,395752.005566526,0.0,1.0
2016-01-15,23.18,23.318,22.672,22.98,528560,22.2138539700267,22.346102108416,21.7270274895792,22.0221900013466,551548.633412812,0.0,1.0
2016-01-19,22.7,23.5535,22.5,23.47,465426,21.7538604451944,22.5717864315368,21.5621964765143,22.4917667246129,485668.749536082,0.0,1.0
2016-01-20,22.36,22.59,21.4201,22.21,1330460,21.4280316984382,21.6484452624203,20.5273068776259,21.2842837219281,1388325.62965493,0.0,1.0
2016-01-21,22.49,22.88,22.2321,22.59,372586,21.5526132780803,21.9263580170065,21.3054625904672,21.6484452624203,388790.864100094,0.0,1.0
2016-01-22,23.13,23.16,22.77,22.82,187003,22.1659379778567,22.1946875731587,21.8209428342324,21.8688588264025,195136.312044226,0.0,1.0
2016-01-25,22.52,23.0899,22.5,23.04,251723,21.5813628733823,22.1275093521363,21.5621964765143,22.0796891919506,262671.175738938,0.0,1.0
2016-01-26,22.75,22.8,22.33,22.57,282348,21.8017764373644,21.8496924295345,21.3992821031362,21.6292788655523,294628.14731883,0.0,1.0
2016-01-27,22.16,22.64,22.08,22.62,192648,21.2363677297581,21.6963612545904,21.159702142286,21.6771948577223,201026.829744421,0.0,1.0
2016-01-28,21.87,22.32,21.67,22.24,296038,20.9584549751719,21.3896989047022,20.7667910064917,21.3130333172301,308913.565798134,0.0,1.0
2016-01-29,22.49,22.49,22.1301,22.14,418283,21.5526132780803,21.5526132780803,21.2077139664404,21.21720133289,436475.361415565,0.0,1.0
2016-02-01,22.57,22.65,22.1,22.3,262196,21.6292788655523,21.7059444530244,21.178868539154,21.3705325078341,273599.677399549,0.0,1.0
2016-02-02,22.05,22.41,22.0,22.36,292731,21.130952546984,21.4759476906082,21.083036554814,21.4280316984382,305462.734613981,0.0,1.0
2016-02-03,22.0,22.2,21.67,22.2,263656,21.083036554814,21.2747005234941,20.7667910064917,21.2747005234941,275123.177105888,0.0,1.0
2016-02-04,21.95,22.1,21.7171,21.81,271544,21.0351205626439,21.178868539154,20.8119278711159,20.9009557845678,283354.249491919,0.0,1.0
2016-02-05,20.8,21.78,20.78,21.78,1154167,19.9330527427332,20.8722061892658,19.9138863458652,20.8722061892658,1204365.12710036,0.0,1.0
2016-02-08,19.83,20.6,19.58,20.5,1329072,19.0034824946346,19.7413887740531,18.7639025337844,19.645556789713,1386877.26144096,0.0,1.0
2016-02-09,19.26,19.88,19.15,19.43,797434,18.4572401838962,19.0513984868046,18.3518250011221,18.6201545572743,832116.75672944,0.0,1.0
2016-02-10,19.57,19.8883,19.42,19.43,367199,18.7543193353504,19.0593525415048,18.6105713588403,18.6201545572743,383169.567580883,0.0,1.0
2016-02-11,19.66,19.72,19.19,19.29,571854,18.8405681212565,18.8980673118605,18.3901577948582,18.4859897791982,596725.61717052,0.0,1.0
2016-02-12,19.74,19.76,19.331,19.57,266837,18.9172337087285,18.9364001055965,18.5252808927777,18.7543193353504,278442.528178399,0.0,1.0
2016-02-16,20.36,20.41,19.88,19.93,280621,19.5113920116369,19.5593080038069,19.0513984868046,19.0993144789746,292826.034994962,0.0,1.0
2016-02-17,20.82,20.85,20.25,20.25,394713,19.9522191396012,19.9809687349032,19.4059768288628,19.4059768288628,411880.232594732,0.0,1.0
2016-02-18,20.53,20.94,20.51,20.65,620372,19.674306385015,20.0672175208093,19.655139988147,19.7893047662231,647353.808096665,0.0,1.0
2016-02-19,20.88,20.91,20.4,20.49,162651,20.0097183302052,20.0384679255073,19.5497248053729,19.635973591279,169725.171736846,0.0,1.0
2016-02-22,21.24,21.39,21.05,21.05,202076,20.3547134738295,20.4984614503396,20.1726327035833,20.1726327035833,210864.881272755,0.0,1.0
2016-02-23,21.0,21.1699,20.9701,21.08,164978,20.1247167114133,20.2875352528071,20.0960629480956,20.2013822988854,172153.379830443,0.0,1.0
2016-02-24,21.34,21.37,20.68,20.79,317083,20.4505454581695,20.4792950534716,19.8180543615251,19.9234695442992,330873.874921362,0.0,1.0
2016-02-25,21.91,21.95,21.31,21.43,352438,20.9967877689079,21.0351205626439,20.4217958628675,20.5367942440756,367766.568152612,0.0,1.0
2016-02-26,22.22,22.3099,22.0,22.24,233389,21.2938669203621,21.3800198742838,21.083036554814,21.3130333172301,243539.776001935,0.0,1.0
2016-02-29,22.06,22.37,22.0001,22.22,234926,21.140535745418,21.4376148968722,21.0831323867983,21.2938669203621,245143.624665389,0.0,1.0
2016-03-01,22.72,22.77,22.26,22.27,311094,21.7730268420624,21.8209428342324,21.3321997140981,21.3417829125321,324624.395646522,0.0,1.0
2016-03-02,22.92,22.92,22.58,22.75,128199,21.9646908107425,21.9646908107425,21.6388620639863,21.8017764373644,133774.752639037,0.0,1.0
2016-03-03,23.11,23.11,22.7301,22.91,121661,22.1467715809887,22.1467715809887,21.7827058724808,21.9551076123085,126952.395734895,0.0,1.0
2016-03-04,23.23,23.44,22.955,23.13,193384,22.2617699621967,22.4630171293109,21.9982320052616,22.1659379778567,201794.840555289,0.0,1.0
2016-03-07,23.42,23.5,23.0,23.08,185358,22.4438507324429,22.5205163199149,22.0413563982146,22.1180219856866,193419.76614222,0.0,1.0
2016-03-08,22.88,23.39,22.88,23.33,205918,21.9263580170065,22.4151011371408,21.9263580170065,22.3576019465368,214873.981184917,0.0,1.0
2016-03-09,23.08,23.2051,22.965,23.04,91331,22.1180219856866,22.2379077980961,22.0078152036956,22.0796891919506,95303.2545751204,0.0,1.0
2016-03-10,22.8,23.29,22.5201,23.21,403726,21.8496924295345,22.3192691528008,21.5814587053666,22.2426035653287,421285.234549002,0.0,1.0
2016-03-11,23.49,23.49,22.9717,22.99,166923,22.5109331214809,22.5109331214809,22.0142359466463,22.0317731997806,174182.973617313,0.0,1.0
2016-03-14,23.34,23.56,23.23,23.51,148123,22.3671851449708,22.5780155105189,22.2617699621967,22.5300995183489,154565.30616582,0.0,1.0
2016-03-15,22.77,23.22,22.73,23.22,278863,21.8209428342324,22.2521867637627,21.7826100404964,22.2521867637627,290991.574389657,0.0,1.0
2016-03-16,23.03,23.06,22.6801,22.7,131137,22.0701059935166,22.0988555888186,21.7347898803107,21.7538604451944,136840.534924807,0.0,1.0
2016-03-17,23.42,23.47,22.965,23.02,204719,22.4438507324429,22.4917667246129,22.0078152036956,22.0605227950826,213622.833138409,0.0,1.0
2016-03-18,23.6,23.6599,23.4,23.4,143569,22.616348304255,22.6737516628747,22.4246843355748,22.4246843355748,149813.239273581,0.0,1.0
2016-03-21,23.68,23.7907,23.58,23.66,180083,22.693013891727,22.7990998983915,22.597181907387,22.673847494859,187915.340833358,0.0,1.0
2016-03-22,23.67,23.85,23.56,23.56,188182,22.683430693293,22.8559282651051,22.5780155105189,22.5780155105189,196366.590231743,0.0,1.0
2016-03-23,23.12,23.6594,23.12,23.64,136655,22.1563547794227,22.673272502953,22.1563547794227,22.654681097991,142598.52902041,0.0,1.0
2016-03-24,23.12,23.12,22.84,23.01,149909,22.1563547794227,22.1563547794227,21.8880252232705,22.0509395966486,156428.984573712,0.0,1.0
2016-03-28,23.13,23.235,22.89,23.18,77456,22.1659379778567,22.2665615614137,21.9359412154405,22.2138539700267,80824.7899001489,0.0,1.0
2016-03-29,23.63,23.6824,23.13,23.15,155186,22.645097899557,22.6953138593512,22.1659379778567,22.1851043747247,161935.496868474,0.0,1.0
2016-03-30,23.81,23.95,23.689,23.75,190809,22.8175954713691,22.9517602494452,22.7016387703176,22.7600962807651,199107.846210204,0.0,1.0
2016-03-31,23.97,24.03,23.6,23.78,152089,22.9709266463132,23.0284258369172,22.616348304255,22.7888458760671,158703.799203726,0.0,1.0
2016-04-01,24.02,24.03,23.55,23.78,130290,23.0188426384832,23.0284258369172,22.5684323120849,22.7888458760671,135956.69639654,0.0,1.0
2016-04-04,24.02,24.23,24.018,24.06,115021,23.0188426384832,23.2200898055974,23.0169259987964,23.0571754322193,120023.6025499,0.0,1.0
2016-04-05,23.56,23.8399,23.56,23.79,160384,22.5780155105189,22.8462492346868,22.5780155105189,22.7984290745011,167359.573220222,0.0,1.0
2016-04-06,23.97,23.97,23.58,23.63,287058,22.9709266463132,22.9709266463132,22.597181907387,22.645097899557,299542.999111198,0.0,1.0
2016-04-07,23.45,23.8254,23.38,23.75,232047,22.4726003277449,22.8323535969575,22.4055179387068,22.7600962807651,242139.408463642,0.0,1.0
2016-04-08,23.47,23.78,23.37,23.77,153606,22.4917667246129,22.7888458760671,22.3959347402728,22.7792626776331,160286.778008189,0.0,1.0
2016-04-11,23.14,23.73,23.14,23.53,134570,22.1755211762907,22.740929883897,22.1755211762907,22.5492659152169,140422.846220603,0.0,1.0
2016-04-12,22.92,23.0775,22.72,23.04,344414,21.9646908107425,22.1156261860781,21.7730268420624,22.0796891919506,359393.580725444,0.0,1.0
2016-04-13,23.54,23.56,23.01,23.01,245981,22.5588491136509,22.5780155105189,22.0509395966486,22.0509395966486,256679.439222637,0.0,1.0
2016-04-14,23.48,23.62,23.3977,23.62,129235,22.5013499230469,22.635514701123,22.422480199935,22.635514701123,134855.811334768,0.0,1.0
2016-04-15,23.44,23.4873,23.3466,23.47,148965,22.4630171293109,22.5083456579037,22.3735100559372,22.4917667246129,155443.927229339,0.0,1.0
2016-04-18,23.68,23.7,23.25,23.27,128689,22.693013891727,22.712180288595,22.2809363590647,22.3001027559328,134286.064184315,0.0,1.0
2016-04-19,23.4,23.752,23.26,23.72,154592,22.4246843355748,22.7620129204519,22.2905195574988,22.731346685463,161315.662056443,0.0,1.0
2016-04-20,23.44,23.5825,23.24,23.29,190438,22.4630171293109,22.5995777069955,22.2713531606307,22.3192691528008,198720.710325921,0.0,1.0
2016-04-21,23.52,23.63,23.36,23.36,189734,22.5396827167829,22.645097899557,22.3863515418388,22.3863515418388,197986.09128944,0.0,1.0
2016-04-22,23.76,23.78,23.49,23.62,121169,22.7696794791991,22.7888458760671,22.5109331214809,22.635514701123,126438.997203718,0.0,1.0
2016-04-25,23.85,23.9199,23.73,23.76,135411,22.8559282651051,22.9229148221588,22.740929883897,22.7696794791991,141300.423791173,0.0,1.0
2016-04-26,23.91,23.96,23.7,23.85,95224,22.9134274557092,22.9613434478792,22.712180288595,22.8559282651051,99365.5726277084,0.0,1.0
2016-04-27,24.34,24.36,24.0,24.0,293378,23.3255049883714,23.3446713852395,22.9996762416152,22.9996762416152,306137.874552339,0.0,1.0
2016-04-28,24.0,24.5,23.9701,24.2,259675,22.9996762416152,23.4788361633155,22.9710224782975,23.1913402102953,270969.03167374,0.0,1.0
2016-04-29,23.78,24.07,23.57,23.67,160594,22.7888458760671,23.0667586306533,22.5875987089529,22.683430693293,167578.706739627,0.0,1.0
2016-05-02,24.06,24.06,23.7402,23.82,138245,23.0571754322193,23.0571754322193,22.7507047462997,22.8271786698031,144257.68281019,0.0,1.0
2016-05-03,23.55,23.75,23.44,23.72,195664,22.5684323120849,22.7600962807651,22.4630171293109,22.731346685463,204174.004480257,0.0,1.0
2016-05-04,23.22,23.45,23.12,23.43,247177,22.2521867637627,22.4726003277449,22.1563547794227,22.4534339308769,257927.456790296,0.0,1.0
2016-05-05,23.03,23.36,23.03,23.31,269323,22.0701059935166,22.3863515418388,22.0701059935166,22.3384355496688,281036.651650974,0.0,1.0
2016-05-06,22.57,22.75,22.09,22.52,339894,21.6292788655523,21.8017764373644,21.16928534072,21.5813628733823,354676.992593489,0.0,1.0
2016-05-09,22.65,22.72,22.465,22.48,239100,21.7059444530244,21.7730268420624,21.5286552819952,21.5430300796463,249499.1642368,0.0,1.0
2016-05-10,22.96,22.96,22.52,22.69,176004,22.0030236044786,22.0030236044786,21.5813628733823,21.7442772467604,183658.933092153,0.0,1.0
2016-05-11,22.76,23.08,22.76,23.0,258066,21.8113596357984,22.1180219856866,21.8113596357984,22.0413563982146,269290.051517919,0.0,1.0
2016-05-12,22.85,23.15,22.64,23.05,175191,21.8976084217045,22.1851043747247,21.6963612545904,22.0892723903846,182810.573324171,0.0,1.0
2016-05-13,22.81,23.04,22.7412,22.8,162829,21.8592756279685,22.0796891919506,21.7933432227425,21.8496924295345,169910.913481865,0.0,1.0
2016-05-16,23.03,23.11,22.73,22.73,174766,22.0701059935166,22.1467715809887,21.7826100404964,21.7826100404964,182367.088820614,0.0,1.0
2016-05-17,22.79,23.14,22.71,22.9,200968,21.8401092311005,22.1755211762907,21.7634436436284,21.9455244138745,209708.691084656,0.0,1.0
2016-05-18,23.04,23.1598,22.65,22.65,298963,22.0796891919506,22.19449590919,21.7059444530244,21.7059444530244,311965.782675561,0.0,1.0
2016-05-19,23.04,23.29,22.7945,23.04,400357,22.0796891919506,22.3192691528008,21.8444216703958,22.0796891919506,417769.706801978,0.0,1.0
2016-05-20,23.44,23.44,23.0,23.18,292701,22.4630171293109,22.4630171293109,22.0413563982146,22.2138539700267,305431.429825494,0.0,1.0
2016-05-23,23.46,23.6465,23.3,23.35,221814,22.4821835261789,22.6609101769731,22.3288523512348,22.3767683434048,231461.345110923,0.0,1.0
2016-05-24,24.01,24.03,23.49,23.54,328080,23.0092594400492,23.0284258369172,22.5109331214809,22.5588491136509,342349.166887535,0.0,1.0
2016-05-25,24.11,24.15,23.9768,24.14,198242,23.1050914243893,23.1434242181253,22.9774432212483,23.1338410196913,206864.12930419,0.0,1.0
2016-05-26,24.19,24.225,24.02,24.02,170384,23.1817570118613,23.2152982063804,23.0188426384832,23.0188426384832,177794.502715697,0.0,1.0
2016-05-27,24.04,24.05,23.8301,23.98,155435,23.0380090353512,23.0475922337853,22.8368577002215,22.9805098447472,162195.326612912,0.0,1.0
2016-05-31,24.23,24.27,23.8,23.95,159592,23.2200898055974,23.2584225993334,22.8080122729351,22.9517602494452,166533.12680418,0.0,1.0
2016-06-01,24.42,24.4575,24.07,24.07,122783,23.4021705758435,23.438107569971,23.0667586306533,23.0667586306533,128123.194824287,0.0,1.0
2016-06-02,24.7,24.7099,24.31,24.31,146735,23.6705001319957,23.6799874984453,23.2967553930694,23.2967553930694,153116.937951848,0.0,1.0
2016-06-03,24.55,24.64,24.3398,24.5,201082,23.5267521554856,23.6130009413916,23.3253133244028,23.4788361633155,209827.649280905,0.0,1.0
2016-06-06,24.56,24.63,24.4,24.53,112905,23.5363353539196,23.6034177429576,23.3830041789755,23.5075857586176,117815.571468657,0.0,1.0
2016-06-07,24.67,24.69,24.52,24.55,206679,23.6417505366936,23.6609169335617,23.4980025601836,23.5267521554856,215668.079319523,0.0,1.0
2016-06-08,24.75,24.8,24.63,24.63,155766,23.7184161241657,23.7663321163357,23.6034177429576,23.6034177429576,162540.722779212,0.0,1.0
2016-06-09,24.46,24.63,24.39,24.63,197023,23.4405033695795,23.6034177429576,23.3734209805415,23.6034177429576,205592.111398692,0.0,1.0
2016-06-10,24.08,24.234,24.03,24.14,173380,23.0763418290873,23.223923084971,23.0284258369172,23.1338410196913,180920.807592541,0.0,1.0
2016-06-13,24.09,24.3599,23.97,23.97,197958,23.0859250275213,23.3445755532551,22.9709266463132,22.9709266463132,206567.777306518,0.0,1.0
2016-06-14,24.08,24.21,23.93,23.99,248014,23.0763418290873,23.2009234087294,22.9325938525772,22.9900930431812,258800.860389067,0.0,1.0
2016-06-15,24.13,24.356,23.98,24.06,315432,23.1242578212573,23.3408381058658,22.9805098447472,23.0571754322193,329151.068061658,0.0,1.0
2016-06-16,24.2,24.22,23.72,24.01,244574,23.1913402102953,23.2105066071634,22.731346685463,23.0092594400492,255211.244642624,0.0,1.0
2016-06-17,24.07,24.26,24.0301,24.14,199904,23.0667586306533,23.2488394008994,23.0285216689016,23.1338410196913,208598.414586338,0.0,1.0
2016-06-20,24.32,24.52,24.08,24.08,289847,23.3734209805415,23.5656366136051,23.1427622208651,23.1427622208651,301585.25129327,0.07,1.0
2016-06-21,24.52,24.555,24.39,24.4,159656,23.5656366136051,23.5992743493913,23.4406964521138,23.4503072337669,166121.763828773,0.0,1.0
2016-06-22,24.17,24.506,24.17,24.48,163911,23.2292592557437,23.5521815192907,23.2292592557437,23.5271934869924,170549.083222291,0.0,1.0
2016-06-23,24.8,24.8,24.29,24.29,392033,23.8347384998943,23.8347384998943,23.3445886355819,23.3445886355819,407909.589611949,0.0,1.0
2016-06-24,23.39,23.9099,23.3801,23.67,232046,22.4796182867954,22.9792828249444,22.4701036129588,22.7487201730846,241443.420913787,0.0,1.0
2016-06-27,22.47,23.23,22.38,23.14,249026,21.5954263747026,22.3258457803445,21.5089293398239,22.2393487454659,259111.078564063,0.0,1.0
2016-06-28,22.86,23.07,22.7,22.75,211939,21.9702468591767,22.1720732738936,21.8164743527258,21.8645282609917,220522.125720965,0.0,1.0
2016-06-29,23.39,23.421,23.09,23.19,367153,22.4796182867954,22.5094117099203,22.1912948371999,22.2874026537318,382021.997012487,0.0,1.0
2016-06-30,23.89,23.89,23.41,23.55,129861,22.9601573694546,22.9601573694546,22.4988398501018,22.6333907932464,135120.123093202,0.0,1.0
2016-07-01,24.01,24.1399,23.725,23.86,121311,23.0754867492928,23.2003308029676,22.8015794721771,22.931325024495,126223.864382374,0.0,1.0
2016-07-05,23.69,23.95,23.11,23.5,166819,22.7679417363909,23.0178220593737,22.2105164005063,22.5853368849804,173574.851682067,0.0,1.0
2016-07-06,23.86,23.86,23.41,23.5,176223,22.931325024495,22.931325024495,22.4988398501018,22.5853368849804,183359.695765884,0.0,1.0
2016-07-07,24.2,24.35,24.13,24.13,164910,23.2580916007033,23.402253325501,23.190816129131,23.190816129131,171588.540819029,0.0,1.0
2016-07-08,24.87,24.88,24.38,24.38,173858,23.9020139714665,23.9116247531197,23.4310856704606,23.4310856704606,180898.917771602,0.0,1.0
2016-07-11,25.18,25.28,25.0,25.0,324080,24.1999482027152,24.2960560192471,24.0269541329579,24.0269541329579,337204.622573714,0.0,1.0
2016-07-12,25.29,25.3333,24.98,25.14,191599,24.3056668009002,24.3472814854585,24.0077325696516,24.1615050761025,199358.394472047,0.0,1.0
2016-07-13,25.19,25.3644,25.08,25.28,137451,24.2095589843684,24.3771710163999,24.1038403861834,24.2960560192471,143017.50363299,0.0,1.0
2016-07-14,25.23,25.38,25.21,25.31,141248,24.2480021109811,24.3921638357789,24.2287805476748,24.3248883642066,146968.274899074,0.0,1.0
2016-07-15,25.1,25.23,25.06,25.21,90121,24.1230619494898,24.2480021109811,24.084618822877,24.2287805476748,93770.7288045099,0.0,1.0
2016-07-18,25.24,25.35,25.16,25.19,133191,24.2576128926343,24.3633314908193,24.1807266394089,24.2095589843684,138584.981748999,0.0,1.0
2016-07-19,25.2,25.36,25.15,25.21,243160,24.2191697660216,24.3729422724725,24.1711158577557,24.2287805476748,253007.516739768,0.0,1.0
2016-07-20,25.55,25.58,25.23,25.23,211325,24.555547123883,24.5843794688425,24.2480021109811,24.2480021109811,219883.259890737,0.0,1.0
2016-07-21,25.21,25.57,25.14,25.49,174027,24.2287805476748,24.5747686871894,24.1615050761025,24.4978824339639,181074.761949628,0.0,1.0
2016-07-22,25.72,25.7298,25.27,25.44,151435,24.7189304119871,24.7283489780072,24.2864452375939,24.449828525698,157567.828991145,0.0,1.0
2016-07-25,25.82,25.87,25.6,25.65,158193,24.8150382285189,24.8630921367849,24.6036010321489,24.6516549404148,164599.515116032,0.0,1.0
2016-07-26,25.87,25.99,25.71,25.71,139451,24.8630921367849,24.9784215166231,24.7093196303339,24.7093196303339,145098.499822657,0.0,1.0
2016-07-27,25.78,25.97,25.7337,25.94,117198,24.7765951019062,24.9591999533167,24.732097182852,24.9303676083571,121944.295718323,0.0,1.0
2016-07-28,26.11,26.13,25.7768,25.78,153798,25.0937508964613,25.1129724597676,24.7735196517772,24.7765951019062,160026.525989237,0.0,1.0
2016-07-29,25.93,25.95,25.67,25.92,142953,24.920756826704,24.9399783900103,24.6708765037212,24.9111460450508,148742.324150765,0.0,1.0
2016-08-01,25.79,26.0132,25.75,25.94,174412,24.7862058835594,25.0007185300584,24.7477627569467,24.9303676083571,181475.35371614,0.0,1.0
2016-08-02,25.54,25.78,25.4201,25.74,149931,24.5459363422298,24.7765951019062,24.4307030702081,24.7381519752935,156002.919856515,0.0,1.0
2016-08-03,25.65,25.65,25.4,25.47,163910,24.6516549404148,24.6516549404148,24.4113853990853,24.4786608706575,170548.042724196,0.0,1.0
2016-08-04,25.71,25.996,25.67,25.67,115219,24.7093196303339,24.984187985615,24.6708765037212,24.6708765037212,119885.149988647,0.0,1.0
2016-08-05,25.84,25.85,25.61,25.69,96309,24.8342597918253,24.8438705734785,24.6132118138021,24.6900980670276,100209.331015341,0.0,1.0
2016-08-08,25.67,25.86,25.67,25.83,107678,24.6708765037212,24.8534813551317,24.6708765037212,24.8246490101721,112038.753855506,0.0,1.0
2016-08-09,25.85,25.89,25.65,25.65,128977,24.8438705734785,24.8823137000912,24.6516549404148,24.6516549404148,134200.322777369,0.0,1.0
2016-08-10,25.78,25.8699,25.68,25.85,205686,24.7765951019062,24.8629960289683,24.6804872853744,24.8438705734785,214015.89113397,0.0,1.0
2016-08-11,25.99,26.0293,25.79,25.86,117893,24.9784215166231,25.0161918885201,24.7862058835594,24.8534813551317,122667.441894232,0.0,1.0
2016-08-12,25.92,25.94,25.84,25.94,81550,24.9111460450508,24.9303676083571,24.8342597918253,24.9303676083571,84852.6196336901,0.0,1.0
2016-08-15,26.27,26.3299,25.95,25.95,225927,25.2475234029122,25.3050919850148,24.9399783900103,24.9399783900103,235076.613071499,0.0,1.0
2016-08-16,26.43,26.5,26.15,26.16,253258,25.4012959093631,25.4685713809354,25.132194023074,25.1418048047272,263514.4665014,0.0,1.0
2016-08-17,26.23,26.41,26.1016,26.37,151763,25.2090802762995,25.3820743460568,25.0856778398726,25.343631219444,157909.11236625,0.0,1.0
2016-08-18,26.59,26.59,26.18,26.18,232639,25.555068415814,25.555068415814,25.1610263680335,25.1610263680335,242060.436284023,0.0,1.0
2016-08-19,26.75,26.77,26.41,26.44,162030,25.708840922265,25.7280624855713,25.3820743460568,25.4109066910163,168591.906305908,0.0,1.0
2016-08-22,26.71,26.78,26.6201,26.73,103812,25.6703977956522,25.7376732672245,25.5839968685901,25.6896193589586,108016.188220879,0.0,1.0
2016-08-23,27.05,27.1,26.81,26.81,136319,25.9971643718605,26.0452182801264,25.7665056121841,25.7665056121841,141839.659789638,0.0,1.0
2016-08-24,26.85,27.134,26.82,27.01,163318,25.8049487387968,26.0778949377472,25.7761163938373,25.9587212452477,169932.067852054,0.0,1.0
2016-08-25,26.96,27.0,26.73,26.73,183819,25.9106673369818,25.9491104635946,25.6896193589586,25.6896193589586,191263.319294241,0.0,1.0
2016-08-26,26.81,27.06,26.6837,26.96,187523,25.7665056121841,26.0067751535137,25.6451214399044,25.9106673369818,195117.324237504,0.0,1.0
2016-08-29,26.95,27.06,26.83,26.83,124673,25.9010565553286,26.0067751535137,25.7857271754904,25.7857271754904,129722.018977205,0.0,1.0
2016-08-30,26.89,27.05,26.81,26.95,135226,25.8433918654095,25.9971643718605,25.7665056121841,25.9010565553286,140702.395371985,0.0,1.0
2016-08-31,26.74,26.82,26.51,26.82,149561,25.6992301406118,25.7761163938373,25.4781821625886,25.7761163938373,155617.935561427,0.0,1.0
2016-09-01,27.09,27.1,26.74,26.74,335513,26.0356074984732,26.0452182801264,25.6992301406118,25.6992301406118,349100.637291947,0.0,1.0
2016-09-02,27.44,27.45,27.1834,27.24,293345,26.3719848563346,26.3815956379878,26.1253721991139,26.179769223271,305224.913628999,0.0,1.0
2016-09-06,27.69,27.7182,27.42,27.45,1455428,26.6122543976642,26.6393568019262,26.3527632930283,26.3815956379878,1514370.06116766,0.0,1.0
2016-09-07,27.68,27.8799,27.6,27.74,352963,26.602643616011,26.7947631412581,26.5257573627856,26.6603083059301,367257.329046796,0.0,1.0
2016-09-08,27.63,27.759,27.5945,27.69,138214,26.5545897077451,26.6785687910712,26.5204714328763,26.6122543976642,143811.403679348,0.0,1.0
2016-09-09,27.01,27.51,27.01,27.46,280312,25.9587212452477,26.4392603279069,25.9587212452477,26.391206419641,291664.101959031,0.0,1.0
2016-09-12,27.28,27.29,26.75,26.8,183570,26.2182123498837,26.2278231315369,25.708840922265,25.7568948305309,191004.235268627,0.0,1.0
2016-09-13,26.74,27.12,26.66,27.05,211878,25.81455952045,26.181408159858,25.737328227943,26.1138307789145,219473.732081764,0.12,1.0
2016-09-14,26.76,26.97,26.6873,26.7,183440,25.8338673435767,26.0365994864075,25.763683406511,25.7759438741965,190016.242427618,0.0,1.0
2016-09-15,26.94,26.95,26.72,26.72,128457,26.0076377517174,26.0172916632808,25.7952516973233,25.7952516973233,133062.126327543,0.0,1.0
2016-09-16,26.85,26.92,26.72,26.89,123759,25.9207525476471,25.9883299285907,25.7952516973233,25.9593681939005,128195.705116657,0.0,1.0
2016-09-19,27.09,27.334,27.0,27.01,139981,26.1524464251679,26.3880018673141,26.0655612210976,26.075215132661,144999.256603033,0.0,1.0
2016-09-20,26.92,27.18,26.92,27.11,137733,25.9883299285907,26.2393316292383,25.9883299285907,26.1717542482947,142670.666802677,0.0,1.0
2016-09-21,27.33,27.33,26.96,26.96,184895,26.3841403026888,26.3841403026888,26.0269455748441,26.0269455748441,191523.403530606,0.0,1.0
2016-09-22,27.64,27.664,27.485,27.51,172212,26.6834115611533,26.7065809489053,26.533775931921,26.5579107108295,178385.723620502,0.0,1.0
2016-09-23,27.76,27.95,27.7,27.9,219151,26.7992584999137,26.9826828196177,26.7413350305335,26.9344132618009,227007.465897595,0.0,1.0
2016-09-26,27.48,27.661,27.46,27.59,199982,26.5289489761393,26.7036847754363,26.5096411530126,26.6351420033364,207151.265771696,0.0,1.0
2016-09-27,27.78,27.8,27.37,27.45,196337,26.8185663230404,26.8378741461672,26.4227559489423,26.4999872414492,203375.59414256,0.0,1.0
2016-09-28,27.95,27.95,27.71,27.9,275653,26.9826828196177,26.9826828196177,26.7509889420968,26.9344132618009,285535.037472199,0.0,1.0
2016-09-29,27.61,27.95,27.6,27.95,329552,26.6544498264631,26.9826828196177,26.6447959148998,26.9826828196177,341366.292654309,0.0,1.0
2016-09-30,27.9,27.95,27.68,27.76,247602,26.9344132618009,26.9826828196177,26.7220272074067,26.7992584999137,256478.42159596,0.0,1.0
2016-10-03,27.91,27.95,27.76,27.9,185115,26.9440671733642,26.9826828196177,26.7992584999137,26.9344132618009,191751.290432777,0.0,1.0
2016-10-04,27.94,28.0825,27.83,27.99,346897,26.9730289080543,27.1105971478324,26.8668358808573,27.0212984658712,359333.103191308,0.0,1.0
2016-10-05,28.04,28.27,27.91,27.91,300718,27.069568023688,27.2916079896455,26.9440671733642,26.9440671733642,311498.606576256,0.0,1.0
2016-10-06,27.72,28.01,27.66,28.01,185677,26.7606428536602,27.0406062889979,26.70271938428,27.0406062889979,192333.437882865,0.0,1.0
2016-10-07,27.55,27.745,27.42,27.64,145810,26.5965263570829,26.7847776325686,26.4710255067591,26.6834115611533,151037.223660985,0.0,1.0
2016-10-10,27.55,27.7514,27.5309,27.64,94367,26.5965263570829,26.7909561359692,26.5780873859969,26.6834115611533,97750.014986737,0.0,1.0
2016-10-11,27.06,27.51,27.0,27.42,227739,26.1234846904778,26.5579107108295,26.0655612210976,26.4710255067591,235903.341878671,0.0,1.0
2016-10-12,26.83,26.97,26.6,26.64,301777,25.9014447245203,26.0365994864075,25.6794047585628,25.7180204048163,312595.571255339,0.0,1.0
2016-10-13,26.57,26.6754,26.3848,26.61,269515,25.6504430238727,25.7521952517506,25.4716525817191,25.6890586701262,279176.992901654,0.0,1.0
2016-10-14,26.47,26.85,26.4579,26.63,222879,25.553903908239,25.9207525476471,25.5422226752473,25.7083664932529,230869.113039823,0.0,1.0
2016-10-17,26.27,26.53,26.25,26.5,199823,25.3608256769716,25.6118273776192,25.3415178538449,25.5828656429291,206986.565692401,0.0,1.0
2016-10-18,26.44,26.56,26.3967,26.5,118235,25.5249421735489,25.6407891123093,25.4831407364795,25.5828656429291,122473.672173078,0.0,1.0
2016-10-19,26.07,26.18,26.03,26.14,188273,25.1677474457042,25.2739404729013,25.1291317994508,25.2353248266478,195022.503328472,0.0,1.0
2016-10-20,25.98,26.08,25.84,26.06,164012,25.0808622416339,25.1774013572676,24.9457074797467,25.1580935341409,169891.757266891,0.0,1.0
2016-10-21,26.27,26.3058,26.02,26.09,288686,25.3608256769716,25.3953866803685,25.1194778878874,25.187055268831,299035.264726665,0.0,1.0
2016-10-24,26.5,26.5497,26.37,26.41,159256,25.5828656429291,25.6308455833991,25.4573647926053,25.4959804388588,164965.256781797,0.0,1.0
2016-10-25,26.32,26.59,26.27,26.59,115932,25.4090952347885,25.6697508469995,25.3608256769716,25.6697508469995,120088.110647179,0.0,1.0
2016-10-26,26.42,26.6399,26.33,26.33,94837,25.5056343504222,25.7179238657007,25.4187491463518,25.4187491463518,98236.8642777365,0.0,1.0
2016-10-27,26.17,26.57,26.17,26.46,83228,25.2642865613379,25.6504430238727,25.2642865613379,25.5442499966757,86211.6867900448,0.0,1.0
2016-10-28,26.38,26.6118,26.13,26.13,195069,25.4670187041687,25.6907963742076,25.2256709150845,25.2256709150845,202062.136906416,0.0,1.0
2016-10-31,26.54,26.55,26.32,26.32,154586,25.6214812891826,25.631135200746,25.4090952347885,25.4090952347885,160127.839358459,0.0,1.0
2016-11-01,26.27,26.48,26.1,26.47,163845,25.3608256769716,25.5635578198024,25.1967091803944,25.553903908239,169718.770391153,0.0,1.0
2016-11-02,25.87,26.2499,25.86,26.23,169896,24.9746692144369,25.3414213147293,24.9650153028735,25.3222100307182,175986.696050384,0.0,1.0
2016-11-03,25.98,26.19,25.75,25.75,119138,25.0808622416339,25.2835943844647,24.8588222756764,24.8588222756764,123409.044321531,0.0,1.0
2016-11-04,25.87,26.19,25.87,26.15,152960,24.9746692144369,25.2835943844647,24.9746692144369,25.2449787382112,158443.547981511,0.0,1.0
2016-11-07,26.79,26.8,26.35,26.35,237311,25.8628290782668,25.8724829898302,25.4380569694786,25.4380569694786,245818.493822179,0.0,1.0
2016-11-08,26.62,26.8166,26.4701,26.79,104991,25.6987125816896,25.8885084830254,25.5540004473547,25.8628290782668,108754.88066244,0.0,1.0
2016-11-09,27.09,27.1499,26.1,26.2,178575,26.1524464251679,26.2102733554325,25.1967091803944,25.293248296028,184976.834340994,0.0,1.0
2016-11-10,27.09,27.69,26.86,27.37,313149,26.1524464251679,26.7316811189701,25.9304064592104,26.4227559489423,324375.25239842,0.0,1.0
2016-11-11,27.75,27.75,27.02,27.02,247154,26.7896045883503,26.7896045883503,26.0848690442243,26.0848690442243,256014.360995178,0.0,1.0
2016-11-14,27.74,28.1305,27.7028,27.85,246599,26.7799506767869,27.1569359233365,26.7440381257712,26.886143703984,255439.464491977,0.0,1.0
2016-11-15,27.83,27.929,27.74,27.8,434405,26.8668358808573,26.9624096053346,26.7799506767869,26.8378741461672,449978.226078114,0.0,1.0
2016-11-16,27.95,27.97,27.72,27.83,98264,26.9826828196177,27.0019906427444,26.7606428536602,26.8668358808573,101786.720703813,0.0,1.0
2016-11-17,27.98,28.02,27.83,27.97,138998,27.0116445543078,27.0502602005613,26.8668358808573,27.0019906427444,143981.016490155,0.0,1.0
2016-11-18,27.85,28.0799,27.84,28.07,232021,26.886143703984,27.1080871308259,26.8764897924206,27.0985297583781,240338.849674544,0.0,1.0
2016-11-21,28.0,28.09,27.83,28.09,148042,27.0309523774346,27.1178375815049,26.8668358808573,27.1178375815049,153349.239868455,0.0,1.0
2016-11-22,27.71,27.74,27.52,27.62,642185,26.7509889420968,26.7799506767869,26.5675646223928,26.6641037380265,665207.046682185,0.0,1.0
2016-11-23,27.62,27.71,27.566,27.71,146436,26.6641037380265,26.7509889420968,26.6119726155843,26.7509889420968,151685.665482614,0.0,1.0
2016-11-25,27.68,27.7,27.5994,27.62,75614,26.7220272074067,26.7413350305335,26.644216680206,26.6641037380265,78324.72827585,0.0,1.0
2016-11-28,27.27,27.74,27.25,27.74,140093,26.3262168333086,26.7799506767869,26.3069090101818,26.7799506767869,145115.271753229,0.0,1.0
2016-11-29,27.33,27.5,27.22,27.22,126799,26.3841403026888,26.5482567992661,26.2779472754917,26.2779472754917,131344.687764825,0.0,1.0
2016-11-30,27.08,27.4612,27.08,27.41,86354,26.1427925136046,26.5107996224002,26.1427925136046,26.4613715951958,89449.75249997,0.0,1.0
2016-12-01,26.25,27.17,26.18,27.09,394330,25.3415178538449,26.2296777176749,25.2739404729013,26.1524464251679,408466.555148727,0.0,1.0
2016-12-02,26.4,26.4,26.1134,26.29,131860,25.4863265272954,25.4863265272954,25.2096454218893,25.3801335000984,136587.122364292,0.0,1.0
2016-12-05,26.81,26.87,26.46,26.46,124160,25.8821369013936,25.9400603707738,25.5442499966757,25.5442499966757,128611.08078834,0.0,1.0
2016-12-06,27.01,27.069,26.7623,27.02,128455,26.075215132661,26.1321732108849,25.8360877432363,26.0848690442243,133060.054628432,0.0,1.0
2016-12-07,27.3,27.3322,26.939,27.09,430070,26.3551785679987,26.3862641632327,26.0066723605611,26.1524464251679,445487.818255809,0.0,1.0
2016-12-08,27.53,27.67,27.27,27.27,253810,26.5772185339562,26.7123732958434,26.3262168333086,26.3262168333086,262908.975635378,0.0,1.0
2016-12-09,27.61,27.78,27.531,27.6,152123,26.6544498264631,26.8185663230404,26.5781839251125,26.6447959148998,157576.54190371,0.0,1.0
2016-12-12,27.13,27.55,27.05,27.55,167099,26.1910620714214,26.5965263570829,26.1138307789145,26.5965263570829,173089.424844159,0.0,1.0
2016-12-13,27.31,27.4197,27.21,27.21,260839,26.3648324795621,26.4707358894122,26.2682933639284,26.2682933639284,270189.962159711,0.0,1.0
2016-12-14,27.06,27.42,27.06,27.29,226188,26.1234846904778,26.4710255067591,26.1234846904778,26.3455246564353,234296.739218372,0.0,1.0
2016-12-15,27.11,27.32,27.0271,27.1,313038,26.1717542482947,26.3744863911254,26.0917233214343,26.1621003367313,324260.273097779,0.0,1.0
2016-12-16,26.96,27.1972,26.91,27.04,179413,26.0269455748441,26.2559363571273,25.9786760170273,26.1041768673511,185844.876268351,0.0,1.0
2016-12-19,27.22,27.28,26.91,27.06,241486,26.2779472754917,26.335870744872,25.9786760170273,26.1234846904778,250143.165715633,0.0,1.0
2016-12-20,27.21,27.36,27.1,27.21,418564,26.2682933639284,26.4131020373789,26.1621003367313,26.2682933639284,433569.333272315,0.0,1.0
2016-12-21,26.96,27.21,26.85,27.12,152491,26.0269455748441,26.2682933639284,25.9207525476471,26.181408159858,157957.734540067,0.0,1.0
2016-12-22,26.56,26.9,26.55,26.87,197906,25.6407891123093,25.9690221054639,25.631135200746,25.9400603707738,205000.842094855,0.0,1.0
2016-12-23,26.82,26.82,26.55,26.55,100462,25.891790812957,25.891790812957,25.631135200746,25.631135200746,104063.518026403,0.0,1.0
2016-12-27,27.01,27.03,26.7784,26.8,242321,26.075215132661,26.0945229557877,25.8516305408533,25.8724829898302,251008.100094324,0.0,1.0
2016-12-28,26.49,26.94,26.47,26.88,217268,25.7028765937103,26.1395053014177,25.6834708733677,26.08128814039,223921.602666388,0.13431329,1.0
2016-12-29,26.48,26.69,26.39,26.52,176279,25.693173733539,25.8969337971358,25.6058479919975,25.7319851742241,181677.357900971,0.0,1.0
2016-12-30,26.44,26.6,26.395,26.51,155658,25.6543622928539,25.8096080555943,25.6106994220832,25.7222823140528,160424.861589579,0.0,1.0
2017-01-03,26.66,26.83,26.49,26.57,382877,25.867825216622,26.0327738395337,25.7028765937103,25.7804994750805,394602.203104454,0.0,1.0
2017-01-04,27.11,27.13,26.72,26.72,750221,26.3044539243294,26.3238596446719,25.9260423776496,25.9260423776496,773195.724515254,0.0,1.0
2017-01-05,27.28,27.35,27.1,27.12,220093,26.4694025472411,26.53732256844,26.2947510641581,26.3141567845007,226833.115303005,0.0,1.0
2017-01-06,27.47,27.55,27.1728,27.32,575926,26.6537568904953,26.7313797718655,26.365387886205,26.5082139879262,593563.12451554,0.0,1.0
2017-01-09,27.45,27.5,27.29,27.49,279657,26.6343511701528,26.6828654710092,26.4791054074124,26.6731626108379,288221.199794144,0.0,1.0
2017-01-10,27.66,27.76,27.43,27.58,591923,26.8381112337496,26.9351398354623,26.6149454498102,26.7604883523794,610050.015718359,0.0,1.0
2017-01-11,27.93,27.95,27.59,27.68,911747,27.100088458374,27.1194941787166,26.7701912125506,26.8575169540921,939668.287397461,0.0,1.0
2017-01-12,27.74,27.88,27.47,27.88,767277,26.9157341151198,27.0515741575177,26.6537568904953,27.0515741575177,790774.046472827,0.0,1.0
2017-01-13,28.12,28.12,27.84,27.84,612931,27.2844428016283,27.2844428016283,27.0127627168326,27.0127627168326,631701.363495369,0.0,1.0
2017-01-17,27.69,28.19,27.65,28.19,376268,26.8672198142634,27.3523628228272,26.8284083735783,27.3523628228272,387790.809470684,0.0,1.0
2017-01-18,27.77,27.78,27.61,27.73,551513,26.9448426956336,26.9545455558049,26.7895969328932,26.9060312549485,568402.502215456,0.0,1.0
2017-01-19,27.93,28.09,27.83,27.89,215596,27.100088458374,27.2553342211145,27.0030598566613,27.0612770176889,222198.399435088,0.0,1.0
2017-01-20,27.96,28.06,27.88,28.03,273345,27.1291970388879,27.2262256406006,27.0515741575177,27.1971170600868,281715.901471196,0.0,1.0
2017-01-23,27.85,28.08,27.7,27.97,478783,27.0224655770038,27.2456313609432,26.8769226744347,27.1388998990591,493445.222901768,0.0,1.0
2017-01-24,28.21,28.21,27.87,27.93,453166,27.3717685431698,27.3717685431698,27.0418712973464,27.100088458374,467043.729375317,0.0,1.0
2017-01-25,28.5,28.68,28.38,28.38,1353310,27.6531514881368,27.8278029712197,27.5367171660815,27.5367171660815,1394753.68717183,0.0,1.0
2017-01-26,28.37,28.65,28.25,28.54,499013,27.5270143059102,27.7986943907059,27.4105799838549,27.6919629288219,514294.745251773,0.0,1.0
2017-01-27,28.06,28.15,27.98,28.12,437020,27.2262256406006,27.3135513821421,27.1486027592304,27.2844428016283,450403.275205115,0.0,1.0
2017-01-30,27.98,28.06,27.7143,28.06,819195,27.1486027592304,27.2262256406006,26.8907977644796,27.2262256406006,844281.98030217,0.0,1.0
2017-01-31,28.45,28.45,27.959,28.0,1008896,27.6046371872804,27.6046371872804,27.1282267528707,27.168008479573,1039792.37275488,0.0,1.0
2017-02-01,28.29,28.53,28.19,28.51,729602,27.44939142454,27.6822600686506,27.3523628228272,27.662854348308,751945.289451746,0.0,1.0
2017-02-02,28.44,28.45,28.13,28.32,538825,27.5949343271091,27.6046371872804,27.2941456617996,27.4785000050538,555325.945637262,0.0,1.0
2017-02-03,28.8,28.81,28.4401,28.54,531532,27.9442372932751,27.9539401534463,27.5950313557108,27.6919629288219,547809.605227049,0.0,1.0
2017-02-06,28.69,28.76,28.6,28.7,588049,27.837505831391,27.9054258525899,27.7501800898495,27.8472086915623,606057.378566411,0.0,1.0
2017-02-07,28.86,28.99,28.7,28.78,750019,28.0024544543027,28.1285916365293,27.8472086915623,27.9248315729325,772987.538478937,0.0,1.0
2017-02-08,28.88,28.94,28.7094,28.94,384408,28.0218601746453,28.0800773356729,27.8563293801233,28.0800773356729,396180.088359909,0.0,1.0
2017-02-09,29.27,29.327,28.89,28.93,574390,28.400271721325,28.4555780243013,28.0315630348165,28.0703744755016,591980.086140374,0.0,1.0
2017-02-10,29.23,29.3731,29.1,29.21,595073,28.3614602806399,28.5003082096909,28.2353230984133,28.3420545602974,613296.48113618,0.0,1.0
2017-02-13,29.42,29.5,29.31,29.37,470715,28.5458146238942,28.6234375052644,28.4390831620101,28.4973003230378,485130.148936377,0.0,1.0
2017-02-14,29.44,29.54,29.2421,29.35,488551,28.5652203442367,28.6622489459495,28.3732007414472,28.4778946026952,503512.35756884,0.0,1.0
2017-02-15,29.41,29.48,29.25,29.36,376244,28.5361117637229,28.6040317849218,28.3808660009825,28.4875974628665,387766.074496072,0.0,1.0
2017-02-16,29.27,29.5,29.1386,29.49,673419,28.400271721325,28.6234375052644,28.2727761386745,28.6137346450931,694041.744509069,0.0,1.0
2017-02-17,29.61,29.61,29.16,29.28,551458,28.7301689671484,28.7301689671484,28.293540259441,28.4099745814963,568345.817898637,0.0,1.0
2017-02-21,29.84,29.85,29.6473,29.74,511335,28.9533347510878,28.963037611259,28.7663606355873,28.856306149375,526994.093467135,0.0,1.0
2017-02-22,29.66,29.89,29.65,29.85,422153,28.7786832680048,29.0018490519441,28.7689804078335,28.963037611259,435080.989056942,0.0,1.0
2017-02-23,29.43,29.7,29.38,29.68,385464,28.5555174840654,28.8174947086899,28.5070031832091,28.7980889883473,397268.427242837,0.0,1.0
2017-02-24,29.38,29.39,29.1001,29.26,640787,28.5070031832091,28.5167060433803,28.235420127015,28.3905688611538,660410.424028327,0.0,1.0
2017-02-27,29.43,29.47,29.26,29.33,329223,28.5555174840654,28.5943289247505,28.3905688611538,28.4584888823527,339305.106111514,0.0,1.0
2017-02-28,29.05,29.39,29.02,29.39,355509,28.186808797557,28.5167060433803,28.1577002170431,28.5167060433803,366396.087055272,0.0,1.0
2017-03-01,28.97,29.0352,28.71,28.71,598481,28.1091859161867,28.1724485645035,27.8569115517336,27.8569115517336,616808.84753108,0.0,1.0
2017-03-02,28.76,29.01,28.75,28.97,433562,27.9054258525899,28.1479973568719,27.8957229924187,28.1091859161867,446839.377613108,0.0,1.0
2017-03-03,28.77,28.81,28.63,28.74,348871,27.9151287127612,27.9539401534463,27.7792886703634,27.8860201322474,359554.805327179,0.0,1.0
2017-03-06,28.52,28.71,28.5,28.71,380336,27.6725572084793,27.8569115517336,27.6531514881368,27.8569115517336,391983.387667413,0.0,1.0
2017-03-07,28.45,28.6091,28.45,28.5,317655,27.6046371872804,27.7590096926054,27.6046371872804,27.6531514881368,327382.848348544,0.0,1.0
2017-03-08,28.5,28.64,28.4601,28.51,265963,27.6531514881368,27.7889915305346,27.6144370760534,27.662854348308,274107.835530131,0.0,1.0
2017-03-09,28.39,28.55,28.27,28.55,289539,27.5464200262527,27.7016657889932,27.4299857041974,27.7016657889932,298405.825590623,0.0,1.0
2017-03-10,28.72,28.73,28.4848,28.5,471586,27.8666144119048,27.8763172720761,27.6384031406764,27.6531514881368,486027.822390004,0.0,1.0
2017-03-13,28.88,28.91,28.6,28.72,421497,28.0218601746453,28.0509687551591,27.7501800898495,27.8666144119048,434404.899750881,0.0,1.0
2017-03-14,28.6,28.83,28.48,28.83,317733,27.7501800898495,27.9733458737889,27.6337457677942,27.9733458737889,327463.237016033,0.0,1.0
2017-03-15,28.9,28.92,28.595,28.74,200838,28.0412658949878,28.0606716153304,27.7453286597639,27.8860201322474,206988.451296611,0.0,1.0
2017-03-16,29.16,29.16,28.9565,28.97,245155,28.293540259441,28.293540259441,28.0960870549555,28.1091859161867,252662.612541554,0.0,1.0
2017-03-17,29.11,29.22,29.02,29.17,221463,28.2450259585846,28.3517574204686,28.1577002170431,28.3032431196123,228245.070103772,0.0,1.0
2017-03-20,29.2563,29.4,29.18,29.25,244806,28.3869788028904,28.5264089035516,28.3129459797835,28.3808660009825,252302.924785738,0.0,1.0
2017-03-21,28.72,29.48,28.7,29.46,518860,27.8666144119048,28.6040317849218,27.8472086915623,28.5846260645793,534749.538631931,0.0,1.0
2017-03-22,28.78,28.8,28.57,28.64,315583,27.9248315729325,27.9442372932751,27.7210715093357,27.7889915305346,325247.395540378,0.0,1.0
2017-03-23,29.03,29.2014,28.9201,28.98,200514,28.1674030772144,28.3337101005501,28.0607686439321,28.118888776358,206654.529139349,0.0,1.0
2017-03-24,29.07,29.2814,28.98,29.11,233983,28.2062145178995,28.4113329819203,28.118888776358,28.2450259585846,241148.481859682,0.0,1.0
2017-03-27,29.34,29.37,28.9101,29.12,286015,28.468191742524,28.4973003230378,28.0510657837608,28.2547288187559,294773.906818431,0.0,1.0
2017-03-28,29.19,29.27,29.1,29.16,216122,28.3226488399548,28.400271721325,28.2353230984133,28.293540259441,222740.507628667,0.0,1.0
2017-03-29,29.51,29.52,29.31,29.35,245496,28.6331403654357,28.6428432256069,28.4390831620101,28.4778946026952,253014.055305832,0.0,1.0
2017-03-30,29.38,29.6527,29.36,29.6,127490,28.5070031832091,28.7716001800798,28.4875974628665,28.7204661069771,131394.246386664,0.0,1.0
2017-03-31,29.52,29.59,29.44,29.5,272312,28.6428432256069,28.7107632468059,28.5652203442367,28.6234375052644,280651.26693894,0.0,1.0
2017-04-03,29.23,29.64,29.1022,29.54,247335,28.3614602806399,28.7592775476622,28.237457727651,28.6622489459495,254909.372735475,0.0,1.0
2017-04-04,28.83,29.04,28.8131,28.99,363601,27.9733458737889,28.1771059373857,27.9569480400994,28.1285916365293,374735.895995274,0.0,1.0
2017-04-05,28.95,29.3599,28.88,29.09,185602,28.0897801958442,28.4875004342648,28.0218601746453,28.2256202382421,191285.864913779,0.0,1.0
2017-04-06,29.02,29.02,28.77,29.0,425255,28.1577002170431,28.1577002170431,27.9151287127612,28.1382944967006,438277.98452554,0.0,1.0
2017-04-07,29.06,29.13,28.92,29.08,228311,28.1965116577282,28.2644316789272,28.0606716153304,28.2159173780708,235302.782859721,0.0,1.0
2017-04-10,29.01,29.2,28.95,29.06,143212,28.1479973568719,28.3323517001261,28.0897801958442,28.1965116577282,147597.716005388,0.0,1.0
2017-04-11,29.08,29.08,28.8,28.97,151829,28.2159173780708,28.2159173780708,27.9442372932751,28.1091859161867,156478.602515028,0.0,1.0
2017-04-12,28.76,29.0125,28.74,28.98,410645,27.9054258525899,28.1504230719147,27.8860201322474,28.118888776358,423220.568730504,0.0,1.0
2017-04-13,28.5,28.77,28.5,28.6,185548,27.6531514881368,27.9151287127612,27.6531514881368,27.7501800898495,191230.211220902,0.0,1.0
2017-04-17,28.84,28.84,28.56,28.56,97541,27.9830487339602,27.9830487339602,27.7113686491644,27.7113686491644,100528.089942753,0.0,1.0
2017-04-18,28.64,28.79,28.49,28.67,224593,27.7889915305346,27.9345344331038,27.6434486279655,27.8181001110485,231470.92304275,0.0,1.0
2017-04-19,28.8,28.9,28.7269,28.84,91846,27.9442372932751,28.0412658949878,27.873309385423,27.9830487339602,94658.6865921214,0.0,1.0
2017-04-20,28.69,28.85,28.56,28.79,142685,27.837505831391,27.9927515941314,27.7113686491644,27.9345344331038,147054.577187868,0.0,1.0
2017-04-21,28.9,28.9,28.7,28.77,153816,28.0412658949878,28.0412658949878,27.8472086915623,27.9151287127612,158526.45228811,0.0,1.0
2017-04-24,29.09,29.12,28.92,29.03,204372,28.2256202382421,28.2547288187559,28.0606716153304,28.1674030772144,210630.676308223,0.0,1.0
2017-04-25,29.26,29.43,29.2192,29.23,1135907,28.3905688611538,28.5555174840654,28.3509811916549,28.3614602806399,1170692.95027325,0.0,1.0
2017-04-26,29.38,29.47,29.26,29.26,186822,28.5070031832091,28.5943289247505,28.3905688611538,28.3905688611538,192543.226123221,0.0,1.0
2017-04-27,29.32,29.43,29.25,29.37,101680,28.4487860221814,28.5555174840654,28.3808660009825,28.4973003230378,104793.842439376,0.0,1.0
2017-04-28,28.94,29.02,28.65,28.95,384732,28.0800773356729,28.1577002170431,27.7986943907059,28.0897801958442,396514.010517172,0.0,1.0
2017-05-01,29.13,29.19,28.9,29.09,143515,28.2644316789272,28.3226488399548,28.0412658949878,28.2256202382421,147909.995059865,0.0,1.0
2017-05-02,29.06,29.139,28.92,29.03,221067,28.1965116577282,28.2731642530813,28.0606716153304,28.1674030772144,227836.943022675,0.0,1.0
2017-05-03,29.1,29.25,29.001,29.13,95041,28.2353230984133,28.3808660009825,28.1392647827177,28.2644316789272,97951.5300873401,0.0,1.0
2017-05-04,29.38,29.38,29.1606,29.19,168897,28.5070031832091,28.5070031832091,28.2941224310513,28.3226488399548,174069.291959906,0.0,1.0
2017-05-05,29.86,29.86,29.45,29.5,258218,28.9727404714303,28.9727404714303,28.574923204408,28.6234375052644,266125.653098061,0.0,1.0
2017-05-08,29.96,29.9788,29.79,29.88,500637,29.0697690731431,29.0880104502651,28.9048204502314,28.9921461917729,515968.47853385,0.0,1.0
2017-05-09,29.95,30.0,29.85,29.99,289560,29.0600662129718,29.1085805138282,28.963037611259,29.0988776536569,298427.468693408,0.0,1.0
2017-05-10,30.1,30.1,29.88,29.94,210412,29.2056091155409,29.2056091155409,28.9921461917729,29.0503633528005,216855.644918903,0.0,1.0
2017-05-11,29.76,29.98,29.63,29.94,269601,28.8757118697176,29.0891747934856,28.749574687491,29.0503633528005,277857.245431729,0.0,1.0
2017-05-12,29.74,29.77,29.52,29.63,386751,28.856306149375,28.8854147298888,28.6428432256069,28.749574687491,398594.840256403,0.0,1.0
2017-05-15,30.69,31.0,30.43,31.0,2911787,29.7780778656462,30.0788665309558,29.525803501193,30.0788665309558,3000957.39668591,0.0,1.0
2017-05-16,30.65,30.85,30.53,30.85,1011862,29.7392664249611,29.9333236283866,29.6228321029058,29.9333236283866,1042849.20336735,0.0,1.0
2017-05-17,29.8,30.5,29.8,30.5,986036,28.9145233104027,29.593723522392,28.9145233104027,29.593723522392,1016232.30943698,0.0,1.0
2017-05-18,29.69,29.8599,29.5,29.77,531388,28.8077918485186,28.9726434428286,28.6234375052644,28.8854147298888,547661.195379378,0.0,1.0
2017-05-19,29.85,29.98,29.79,29.89,429727,28.963037611259,29.0891747934856,28.9048204502314,29.0018490519441,442886.934794903,0.0,1.0
2017-05-22,30.25,30.29,29.86,29.86,556149,29.3511520181101,29.3899634587952,28.9727404714303,28.9727404714303,573180.474811334,0.0,1.0
2017-05-23,30.34,30.47,30.12,30.32,414740,29.4384777596516,29.5646149418782,29.2250148358835,29.419072039309,427440.97377367,0.0,1.0
2017-05-24,30.43,30.43,30.26,30.4,400902,29.525803501193,29.525803501193,29.3608548782814,29.4966949206792,413179.199661986,0.0,1.0
2017-05-25,30.49,30.6799,30.47,30.55,635466,29.5840206622207,29.7682779768732,29.5646149418782,29.6422378232484,654926.474032066,0.0,1.0
2017-05-26,30.46,30.49,30.3,30.44,398024,29.5549120817069,29.5840206622207,29.3996663189665,29.5355063613643,410213.063956433,0.0,1.0
2017-05-30,30.37,30.75,30.34,30.5,607914,29.4675863401654,29.8362950266739,29.4384777596516,29.593723522392,626530.723177525,0.0,1.0
2017-05-31,30.33,30.49,30.0543,30.49,260312,29.4287748994803,29.5840206622207,29.1612670445582,29.5840206622207,268283.779632955,0.0,1.0
2017-06-01,31.0,31.0,30.6099,30.67,334097,30.0788665309558,30.0788665309558,29.7003579556743,29.7586721453037,344328.367205627,0.0,1.0
2017-06-02,31.1,31.19,30.95,30.97,531883,30.1758951326685,30.26322087421,30.0303522300994,30.049757950442,548171.35423075,0.0,1.0
2017-06-05,31.14,31.26,31.103,31.2,344036,30.2147065733537,30.331140895409,30.1788059907199,30.2729237343813,354571.738566809,0.0,1.0
2017-06-06,31.13,31.26,30.9178,31.1,338269,30.2050037131824,30.331140895409,29.9991090203479,30.1758951326685,348628.130292341,0.0,1.0
2017-06-07,31.11,31.35,30.95,31.31,538030,30.1855979928398,30.4184666369504,30.0303522300994,30.3796551962653,554506.59960324,0.0,1.0
2017-06-08,31.29,31.32,30.95,31.15,327525,30.3602494759228,30.3893580564366,30.0303522300994,30.2244094335249,337555.106657716,0.0,1.0
2017-06-09,30.33,31.35,30.07,31.3,741879,29.4287748994803,30.4184666369504,29.1765005350271,30.3699523360941,764598.259589711,0.0,1.0
2017-06-12,30.31,30.37,29.6101,30.2,489049,29.4093691791377,29.4675863401654,28.7302659957501,29.3026377172537,504025.608292038,0.0,1.0
2017-06-13,30.49,30.51,30.2382,30.41,354923,29.5840206622207,29.6034263825633,29.339702643108,29.5063977808505,365792.141425164,0.0,1.0
2017-06-14,30.29,30.6,30.09,30.6,768140,29.3899634587952,29.6907521241047,29.1959062553697,29.6907521241047,791663.474934916,0.0,1.0
2017-06-15,30.08,30.13,29.85,30.0,289652,29.1862033951984,29.2347176960548,28.963037611259,29.1085805138282,298522.286096087,0.0,1.0
2017-06-16,29.97,30.11,29.82,30.11,449139,29.0794719333144,29.2153119757122,28.9339290307452,29.2153119757122,462893.406760216,0.0,1.0
2017-06-19,30.23,30.27,30.0,30.25,299807,29.3317462977675,29.3705577384526,29.1085805138282,29.3511520181101,308988.272228777,0.0,1.0
2017-06-20,29.9,30.34,29.9,30.3,227747,29.0115519121154,29.4384777596516,29.0115519121154,29.3996663189665,234721.510956339,0.0,1.0
2017-06-21,30.11,30.21,29.95,29.97,250586,29.2153119757122,29.312340577425,29.0600662129718,29.0794719333144,258259.931171454,0.0,1.0
2017-06-22,30.36,30.44,30.1676,30.18,371484,29.4578834799941,29.5355063613643,29.2712004502988,29.2832319969111,382860.304531365,0.0,1.0
2017-06-23,30.53,30.56,30.26,30.4,267173,29.6228321029058,29.6519406834196,29.3608548782814,29.4966949206792,275354.890500152,0.0,1.0
2017-06-26,30.4,30.7199,30.3511,30.62,249167,29.4966949206792,29.8070894175583,29.4492479344417,29.7101578444473,256797.475797522,0.0,1.0
2017-06-27,30.04,30.48,30.03,30.37,812384,29.1473919545133,29.5743178020494,29.137689094342,29.4675863401654,837262.400632081,0.0,1.0
2017-06-28,30.51,30.55,29.98,30.09,526594,29.6034263825633,29.6422378232484,29.0891747934856,29.1959062553697,542720.384200636,0.0,1.0
2017-06-29,29.96,30.49,29.7,30.49,451872,29.0697690731431,29.5840206622207,28.8174947086899,29.5840206622207,465710.101994155,0.0,1.0
2017-06-30,30.02,30.16,29.92,30.01,188034,29.1279862341707,29.2638262765686,29.030957632458,29.1182833739995,193792.342341126,0.0,1.0
2017-07-03,29.79,30.16,29.75,30.06,188123,28.9048204502314,29.2638262765686,28.8660090095463,29.1667976748558,193884.067871978,0.0,1.0
2017-07-05,29.93,30.009,29.73,29.74,289058,29.0406604926292,29.1173130879823,28.8466032892037,28.856306149375,297910.095474441,0.0,1.0
2017-07-06,29.5,29.77,29.47,29.74,260899,28.6234375052644,28.8854147298888,28.5943289247505,28.856306149375,268888.755887006,0.0,1.0
2017-07-07,30.08,30.1,29.61,29.67,232626,29.1862033951984,29.2056091155409,28.7301689671484,28.7883861281761,239749.925170164,0.0,1.0
2017-07-10,30.16,30.2503,29.98,30.08,376154,29.2638262765686,29.3514431039152,29.0891747934856,29.1862033951984,387673.318341277,0.0,1.0
2017-07-11,30.35,30.37,30.01,30.04,463482,29.4481806198228,29.4675863401654,29.1182833739995,29.1473919545133,477675.645962696,0.0,1.0
2017-07-12,30.69,30.75,30.41,30.47,333920,29.7780778656462,29.8362950266739,29.5063977808505,29.5646149418782,344145.946767865,0.0,1.0
2017-07-13,30.66,30.74,30.55,30.73,275924,29.7489692851324,29.8265921665026,29.6422378232484,29.8168893063313,284373.880618041,0.0,1.0
2017-07-14,30.35,30.38,30.13,30.28,403865,29.4481806198228,29.4772892003367,29.2347176960548,29.3802605986239,416232.938402622,0.0,1.0
2017-07-17,30.41,30.44,30.24,30.38,236207,29.5063977808505,29.5355063613643,29.3414491579388,29.4772892003367,243440.589507058,0.0,1.0
2017-07-18,30.45,30.45,30.1847,30.33,194492,29.5452092215356,29.5452092215356,29.2877923411916,29.4287748994803,200448.111759629,0.0,1.0
2017-07-19,30.8,30.87,30.45,30.52,333232,29.8848093275303,29.9527293487292,29.5452092215356,29.6131292427345,343436.877495654,0.0,1.0
2017-07-20,30.7,30.75,30.5701,30.75,227913,29.7877807258175,29.8362950266739,29.6617405721926,29.8362950266739,234892.594530739,0.0,1.0
2017-07-21,30.38,30.68,30.37,30.68,406482,29.4772892003367,29.768375005475,29.4675863401654,29.768375005475,418930.081259268,0.0,1.0
2017-07-24,30.36,30.3769,30.1853,30.31,488950,29.4578834799941,29.4742813136836,29.2883745128019,29.4093691791377,503923.576521764,0.0,1.0
2017-07-25,30.57,30.644,30.285,30.29,161631,29.6616435435909,29.7334447088584,29.3851120287095,29.3899634587952,166580.778396133,0.0,1.0
2017-07-26,30.2,30.46,30.12,30.46,221587,29.3026377172537,29.5549120817069,29.2250148358835,29.5549120817069,228372.8674726,0.0,1.0
2017-07-27,29.71,30.221,29.38,30.08,393180,28.8271975688612,29.3230137236134,28.5070031832091,29.1862033951984,405220.721580584,0.0,1.0
2017-07-28,29.52,29.77,29.52,29.77,238358,28.6428432256069,28.8854147298888,28.6428432256069,28.8854147298888,245657.461606656,0.0,1.0
2017-07-31,29.24,29.59,29.151,29.59,340396,28.3711631408112,28.7107632468059,28.2848076852868,28.7107632468059,350820.267417327,0.0,1.0
2017-08-01,29.47,29.53,29.25,29.34,507988,28.5943289247505,28.6525460857782,28.3808660009825,28.468191742524,523544.595132709,0.0,1.0
2017-08-02,29.15,29.63,29.015,29.59,388247,28.2838373992697,28.749574687491,28.1528487869575,28.7107632468059,400136.653673883,0.0,1.0
2017-08-03,29.37,29.465,29.23,29.27,255883,28.4973003230378,28.5894774946649,28.3614602806399,28.400271721325,263719.146193104,0.0,1.0
2017-08-04,29.29,29.46,29.28,29.4,233664,28.4196774416676,28.5846260645793,28.4099745814963,28.5264089035516,240819.712822132,0.0,1.0
2017-08-07,29.35,29.4,29.18,29.34,174189,28.4778946026952,28.5264089035516,28.3129459797835,28.468191742524,179523.353861846,0.0,1.0
2017-08-08,29.09,29.41,29.0477,29.3,273497,28.2256202382421,28.5361117637229,28.1845771397176,28.4293803018389,281872.556310405,0.0,1.0
2017-08-09,29.04,29.1,28.88,29.0,221997,28.1771059373857,28.2353230984133,28.0218601746453,28.1382944967006,228795.423288888,0.0,1.0
2017-08-10,28.38,28.96,28.38,28.91,508072,27.5367171660815,28.0994830560155,27.5367171660815,28.0509687551591,523631.167543849,0.0,1.0
2017-08-11,28.71,28.7307,28.42,28.42,337260,27.8569115517336,27.8769964722881,27.5755286067666,27.5755286067666,347588.230734696,0.0,1.0
2017-08-14,29.05,29.05,28.8,28.8,234964,28.186808797557,28.186808797557,27.9442372932751,27.9442372932751,242159.523946946,0.0,1.0
2017-08-15,28.96,29.0999,28.92,29.08,160882,28.0994830560155,28.2352260698116,28.0606716153304,28.2159173780708,165808.841063451,0.0,1.0
2017-08-16,29.19,29.226,28.98,28.98,169898,28.3226488399548,28.3575791365714,28.118888776358,28.118888776358,175100.946526014,0.0,1.0
2017-08-17,28.64,29.1339,28.64,29.12,331199,27.7889915305346,28.268215794394,27.7889915305346,28.2547288187559,341341.619021233,0.0,1.0
2017-08-18,28.64,28.74,28.52,28.62,238050,27.7889915305346,27.8860201322474,27.6725572084793,27.7695858101921,245340.029432469,0.0,1.0
2017-08-21,28.66,28.69,28.5,28.64,187401,27.8083972508772,27.837505831391,27.6531514881368,27.7889915305346,193139.957385735,0.0,1.0
2017-08-22,29.03,29.05,28.77,28.77,160416,28.1674030772144,28.186808797557,27.9151287127612,27.9151287127612,165328.570306402,0.0,1.0
2017-08-23,28.87,29.02,28.8401,28.88,132937,28.012157314474,28.1577002170431,27.9831457625619,28.0218601746453,137008.054999639,0.0,1.0
2017-08-24,29.11,29.18,29.0,29.03,139336,28.2450259585846,28.3129459797835,28.1382944967006,28.1674030772144,143603.017605556,0.0,1.0
2017-08-25,29.1,29.414,29.1,29.35,107574,28.2353230984133,28.5399929077914,28.2353230984133,28.4778946026952,110868.339954499,0.0,1.0
2017-08-28,29.16,29.17,29.02,29.11,285409,28.293540259441,28.3032431196123,28.1577002170431,28.2450259585846,294149.348709479,0.0,1.0
2017-08-29,29.13,29.18,28.86,28.98,175410,28.2644316789272,28.3129459797835,28.0024544543027,28.118888776358,180781.745695229,0.0,1.0
2017-08-30,29.47,29.47,29.08,29.1,163752,28.5943289247505,28.5943289247505,28.2159173780708,28.2353230984133,168766.731777466,0.0,1.0
2017-08-31,29.74,29.78,29.51,29.51,292221,28.856306149375,28.8951175900601,28.6331403654357,28.6331403654357,301169.95900351,0.0,1.0
2017-09-01,30.01,30.04,29.85,29.98,181913,29.1182833739995,29.1473919545133,28.963037611259,29.0891747934856,187483.893191131,0.0,1.0
2017-09-05,29.64,29.96,29.46,29.81,246087,28.7592775476622,29.0697690731431,28.5846260645793,28.9242261705739,253623.154055653,0.0,1.0
2017-09-06,29.7,29.78,29.55,29.72,184998,28.8174947086899,28.8951175900601,28.6719518061208,28.8369004290325,190663.368052711,0.0,1.0
2017-09-07,29.83,29.9156,29.7589,29.82,200765,28.9436318909165,29.0266883739826,28.8746445550987,28.9339290307452,206913.215748833,0.0,1.0
2017-09-08,29.83,30.23,29.795,30.2,409746,28.9436318909165,29.3317462977675,28.909671880317,29.3026377172537,422294.037806496,0.0,1.0
2017-09-11,30.22,30.3,30.03,30.1,367835,29.3220434375963,29.3996663189665,29.137689094342,29.2056091155409,379099.557766402,0.0,1.0
2017-09-12,30.35,30.35,30.1693,30.26,202325,29.4481806198228,29.4481806198228,29.2728499365279,29.3608548782814,208520.989098611,0.0,1.0
2017-09-13,30.2,30.37,30.19,30.36,126539,29.3026377172537,29.4675863401654,29.2929348570824,29.4578834799941,130414.123017665,0.0,1.0
2017-09-14,30.19,30.2613,29.985,30.2,264530,29.2929348570824,29.3621162501036,29.0940262235713,29.3026377172537,272630.951421009,0.0,1.0
2017-09-15,30.16,30.242,30.05,30.16,296880,29.2638262765686,29.3433897299731,29.1570948146846,29.2638262765686,305971.635950058,0.0,1.0
2017-09-18,30.26,30.29,30.122,30.15,184699,29.3608548782814,29.3899634587952,29.2269554079177,29.2541234163973,190355.211494003,0.0,1.0
2017-09-19,30.32,30.38,30.22,30.29,152580,29.419072039309,29.4772892003367,29.3220434375963,29.3899634587952,157252.601095594,0.0,1.0
2017-09-20,30.21,30.32,30.03,30.32,229077,29.312340577425,29.419072039309,29.137689094342,29.419072039309,236092.240799419,0.0,1.0
2017-09-21,30.08,30.25,29.99,30.23,266577,29.1862033951984,29.3511520181101,29.0988776536569,29.3317462977675,274740.638630621,0.0,1.0
2017-09-22,30.27,30.29,30.0397,30.09,174883,29.3705577384526,29.3899634587952,29.1471008687081,29.1959062553697,180238.606877709,0.0,1.0
2017-09-25,29.82,30.205,29.7101,30.17,860699,28.9339290307452,29.3074891473393,28.8272945974629,29.2735291367399,887056.996397802,0.0,1.0
2017-09-26,29.84,30.03,29.79,29.91,316357,28.9533347510878,29.137689094342,28.9048204502314,29.0212547722867,326045.098471613,0.0,1.0
2017-09-27,30.11,30.27,29.96,29.96,183460,29.2153119757122,29.3705577384526,29.0697690731431,29.0697690731431,189078.268429661,0.0,1.0
2017-09-28,29.98,30.17,29.95,30.17,159987,29.0891747934856,29.2735291367399,29.0600662129718,29.2735291367399,164886.432635213,0.0,1.0
2017-09-29,30.1,30.19,30.02,30.06,124034,29.2056091155409,29.2929348570824,29.1279862341707,29.1667976748558,127832.410042541,0.0,1.0
2017-10-02,30.34,30.389,30.02,30.05,234122,29.4384777596516,29.4860217744908,29.1279862341707,29.1570948146846,241291.738587643,0.0,1.0
2017-10-03,30.49,30.5,30.34,30.34,702139,29.5840206622207,29.593723522392,29.4384777596516,29.4384777596516,723641.264128059,0.0,1.0
2017-10-04,30.67,30.6749,30.42,30.52,183919,29.7586721453037,29.7634265467876,29.5161006410218,29.6131292427345,189551.324819115,0.0,1.0
2017-10-05,30.92,30.92,30.66,30.71,193597,30.0012436495856,30.0012436495856,29.7489692851324,29.7974835859888,199525.703331391,0.0,1.0
2017-10-06,31.04,31.04,30.74,30.9,253510,30.1176779716409,30.1176779716409,29.8265921665026,29.981837929243,261273.475578346,0.0,1.0
2017-10-09,30.84,31.1,30.7627,31.1,296105,29.9236207682154,30.1758951326685,29.8486176590914,30.1758951326685,305172.90239488,0.0,1.0
2017-10-10,30.66,30.91,30.5953,30.88,264660,29.7489692851324,29.9915407894143,29.6861917798242,29.9624322089005,272764.93253349,0.0,1.0
2017-10-11,30.43,30.52,30.351,30.52,305904,29.525803501193,29.6131292427345,29.44915090584,29.6131292427345,315271.986404159,0.0,1.0
2017-10-12,30.27,30.39,30.2,30.33,231074,29.3705577384526,29.4869920605079,29.3026377172537,29.4287748994803,238150.396811924,0.0,1.0
2017-10-13,30.4,30.4412,30.3,30.42,249521,29.4966949206792,29.5366707045849,29.3996663189665,29.5161006410218,257162.316673048,0.0,1.0
2017-10-16,30.25,30.39,30.21,30.39,255679,29.3511520181101,29.4869920605079,29.312340577425,29.4869920605079,263508.898908902,0.0,1.0
2017-10-17,30.15,30.29,30.12,30.17,205056,29.2541234163973,29.3899634587952,29.2250148358835,29.2735291367399,211335.623084665,0.0,1.0
2017-10-18,30.28,30.325,30.11,30.18,351591,29.3802605986239,29.4239234693947,29.2153119757122,29.2832319969111,362358.102449869,0.0,1.0
2017-10-19,30.32,30.33,30.08,30.17,229178,29.419072039309,29.4287748994803,29.1862033951984,29.2735291367399,236196.333817578,0.0,1.0
2017-10-20,30.61,30.65,30.47,30.47,364101,29.700454984276,29.7392664249611,29.5646149418782,29.5646149418782,375251.207966358,0.0,1.0
2017-10-23,30.48,30.75,30.471,30.69,289862,29.5743178020494,29.8362950266739,29.5655852278953,29.7780778656462,298738.717123942,0.0,1.0
2017-10-24,30.54,30.6225,30.44,30.53,161168,29.6325349630771,29.7125835594901,29.5355063613643,29.6228321029058,166103.59951091,0.0,1.0
2017-10-25,30.4,30.745,30.29,30.59,240208,29.4966949206792,29.8314435965882,29.3899634587952,29.6810492639335,247564.115899662,0.0,1.0
2017-10-26,30.54,30.56,30.4,30.49,288790,29.6325349630771,29.6519406834196,29.4966949206792,29.5840206622207,297633.88825794,0.0,1.0
2017-10-27,30.63,30.82,30.56,30.6,263756,29.7198607046186,29.9042150478728,29.6519406834196,29.6907521241047,271833.248489772,0.0,1.0
2017-10-30,30.58,30.63,30.42,30.59,394819,29.6713464037622,29.7198607046186,29.5161006410218,29.6810492639335,406909.914221794,0.0,1.0
2017-10-31,30.73,30.8316,30.59,30.59,415482,29.8168893063313,29.9154703656715,29.6810492639335,29.6810492639335,428205.696738757,0.0,1.0
2017-11-01,30.57,30.84,30.44,30.82,299613,29.6616435435909,29.9236207682154,29.5355063613643,29.9042150478728,308788.331183997,0.0,1.0
2017-11-02,30.37,30.3896,30.12,30.34,313608,29.4675863401654,29.4866039461011,29.2250148358835,29.4384777596516,323211.913254601,0.0,1.0
2017-11-03,30.4,30.4,30.15,30.23,181182,29.4966949206792,29.4966949206792,29.2541234163973,29.3317462977675,186730.507089408,0.0,1.0
2017-11-06,30.39,30.4624,30.32,30.32,207919,29.4869920605079,29.557240768148,29.419072039309,29.419072039309,214286.299431084,0.0,1.0
2017-11-07,30.15,30.489,30.1,30.45,179439,29.2541234163973,29.5830503762036,29.2056091155409,29.5452092215356,184934.129558214,0.0,1.0
2017-11-08,30.41,30.4557,30.16,30.17,120062,29.5063977808505,29.5507398518332,29.2638262765686,29.2735291367399,123738.77174426,0.0,1.0
2017-11-09,30.0,30.26,29.811,30.23,307463,29.1085805138282,29.3608548782814,28.9251964565911,29.3317462977675,316878.729129994,0.0,1.0
2017-11-10,29.96,30.0,29.86,29.91,143685,29.0697690731431,29.1085805138282,28.9727404714303,29.0212547722867,148085.201130033,0.0,1.0
2017-11-13,29.72,29.85,29.55,29.76,179224,28.8369004290325,28.963037611259,28.6719518061208,28.8757118697176,184712.545410648,0.0,1.0
2017-11-14,29.77,29.8,29.62,29.62,192735,28.8854147298888,28.9145233104027,28.7398718273197,28.7398718273197,198637.305493245,0.0,1.0
2017-11-15,29.65,29.8,29.501,29.6,156901,28.7689804078335,28.9145233104027,28.6244077912815,28.7204661069771,161705.927149691,0.0,1.0
2017-11-16,30.2,30.2999,29.86,29.9,144341,29.3026377172537,29.3995692903647,28.9727404714303,29.0115519121154,148761.290436093,0.0,1.0
2017-11-17,30.42,30.42,30.21,30.3,463849,29.5161006410218,29.5161006410218,29.312340577425,29.3996663189665,478053.88494947,0.0,1.0
2017-11-20,30.63,30.689,30.37,30.37,483984,29.7198607046186,29.7771075796291,29.4675863401654,29.4675863401654,498805.498024969,0.0,1.0
2017-11-21,31.07,31.16,30.9,30.95,437692,30.1467865521547,30.2341122936962,29.981837929243,30.0303522300994,451095.85449425,0.0,1.0
2017-11-22,31.24,31.33,31.15,31.16,220835,30.3117351750664,30.3990609166079,30.2244094335249,30.2341122936962,227597.838268092,0.0,1.0
2017-11-24,31.33,31.339,31.2141,31.31,86499,30.3990609166079,30.407793490762,30.2866047672228,30.3796551962653,89147.9403733633,0.0,1.0
2017-11-27,31.53,31.72,31.45,31.45,476188,30.5931181200334,30.7774724632877,30.5154952386632,30.5154952386632,490770.753771849,0.0,1.0
2017-11-28,31.63,31.69,31.42,31.5,225189,30.6901467217462,30.7483638827738,30.4863866581494,30.5640095395196,232085.17491228,0.0,1.0
2017-11-29,31.32,31.81,31.247,31.65,235040,30.3893580564366,30.8647982048291,30.3185271771863,30.7095524420887,242237.851366551,0.0,1.0
2017-11-30,31.41,31.48,31.18,31.3,236978,30.4766837979781,30.544603819177,30.2535180140388,30.3699523360941,244235.200566468,0.0,1.0
2017-12-01,31.39,31.4,30.88,31.4,210368,30.4572780776356,30.4669809378068,29.9624322089005,30.4669809378068,216810.297465447,0.0,1.0
2017-12-04,30.85,31.73,30.85,31.56,255138,29.9333236283866,30.7871753234589,29.9333236283866,30.6222267005472,262951.331356191,0.0,1.0
2017-12-05,30.66,30.96,30.65,30.85,508042,29.7489692851324,30.0400550902707,29.7392664249611,29.9333236283866,523600.248825585,0.0,1.0
2017-12-06,30.64,30.74,30.56,30.59,230696,29.7295635647898,29.8265921665026,29.6519406834196,29.6810492639335,237760.820961785,0.0,1.0
2017-12-07,30.97,31.01,30.63,30.63,179780,30.049757950442,30.0885693911271,29.7198607046186,29.7198607046186,185285.572322492,0.0,1.0
2017-12-08,31.17,31.41,31.13,31.13,266041,30.2438151538675,30.4766837979781,30.2050037131824,30.2050037131824,274188.22419762,0.0,1.0
2017-12-11,31.39,31.41,31.11,31.33,311543,30.4572780776356,30.4766837979781,30.1855979928398,30.3990609166079,321083.674814029,0.0,1.0
2017-12-12,31.25,31.46,31.21,31.36,138750,30.3214380352377,30.5251980988345,30.2826265945526,30.4281694971217,142999.071975447,0.0,1.0
2017-12-13,31.34,31.5,31.27,31.27,206397,30.4087637767792,30.5640095395196,30.3408437555802,30.3408437555802,212717.689791108,0.0,1.0
2017-12-14,31.34,31.5,31.338,31.38,207358,30.4087637767792,30.5640095395196,30.4068232047449,30.4475752174643,213708.119399529,0.0,1.0
2017-12-15,31.62,31.716,31.369,31.38,209961,30.6804438615749,30.7735913192192,30.4369020712759,30.4475752174643,216390.833520986,0.0,1.0
2017-12-18,32.05,32.22,31.97,31.97,302512,31.0976668489398,31.2626154718515,31.0200439675696,31.0200439675696,311776.109992334,0.0,1.0
2017-12-19,32.11,32.5,32.0,32.06,497380,31.1558840099674,31.5342955566472,31.0491525480834,31.1073697091111,512611.736354218,0.0,1.0
2017-12-20,31.93,32.16,31.83,32.16,280624,30.9812325268845,31.2043983108238,30.8842039251717,31.2043983108238,289217.813146218,0.0,1.0
2017-12-21,31.84,32.025,31.83,31.94,174822,30.893906785343,31.0734096985116,30.8842039251717,30.9909353870557,180175.738817236,0.0,1.0
2017-12-22,31.74,31.91,31.71,31.86,283978,30.7968781836302,30.9618268065419,30.7677696031164,30.9133125056855,292674.525848241,0.0,1.0
2017-12-26,31.74,31.84,31.65,31.74,91206,30.8002916498385,30.8973310060131,30.7129562292813,30.8002916498385,93988.6697473911,0.003518,1.0
2017-12-27,31.83,31.879,31.72,31.78,108194,30.8876270703957,30.9351763549212,30.7808837786035,30.8391073923083,111494.968912673,0.0,1.0
2017-12-28,31.84,31.9,31.725,31.9,197441,30.8973310060131,30.9555546197179,30.7857357464123,30.9555546197179,203464.87011375,0.0,1.0
2017-12-29,31.64,31.93,31.64,31.93,130979,30.7032522936638,30.9846664265703,30.7032522936638,30.9846664265703,134975.1329391,0.0,1.0
2018-01-02,32.16,32.16,31.73,31.73,189747,31.2078569457721,31.2078569457721,30.790587714221,30.790587714221,195536.128309083,0.0,1.0
2018-01-03,32.48,32.48,32.195,32.21,353161,31.518382885531,31.518382885531,31.2418207204332,31.2563766238594,363935.844096424,0.0,1.0
2018-01-04,32.63,32.767,32.6,32.62,607542,31.663941919793,31.7968858377523,31.6348301129406,31.6542379841755,626077.937807486,0.0,1.0
2018-01-05,32.72,32.8,32.6,32.75,323584,31.7512773403502,31.8289088252899,31.6348301129406,31.7803891472026,333456.458034996,0.0,1.0
2018-01-08,33.01,33.02,32.67,32.77,240254,32.0326914732567,32.0423954088742,31.7027576622628,31.7997970184375,247584.082861761,0.0,1.0
2018-01-09,32.94,33.025,32.739,32.98,235754,31.9647639239344,32.0472473766829,31.7697148180234,32.0035796664043,242946.789110656,0.0,1.0
2018-01-10,32.86,32.9,32.743,32.86,222491,31.8871324389947,31.9259481814646,31.7735963922703,31.8871324389947,229279.138661566,0.0,1.0
2018-01-11,33.18,33.18,32.86,32.86,429369,32.1976583787536,32.1976583787536,31.8871324389947,31.8871324389947,442468.929026245,0.0,1.0
2018-01-12,33.39,33.39,33.09,33.22,784191,32.4014410267204,32.4014410267204,32.1103229581964,32.2364741212235,808116.449771688,0.0,1.0
2018-01-16,32.89,33.62,32.81,33.34,330304,31.9162442458471,32.6246315459221,31.8386127609074,32.3529213486331,340381.483369979,0.0,1.0
2018-01-17,33.13,33.16,32.86,32.96,202323,32.1491387006663,32.1782505075187,31.8871324389947,31.9841717951694,208495.818578837,0.0,1.0
2018-01-18,33.05,33.14,32.95,33.0,145365,32.0715072157266,32.1588426362838,31.9744678595519,32.0229875376392,149800.045806521,0.0,1.0
2018-01-19,33.22,33.25,33.12,33.14,175273,32.2364741212235,32.2655859280759,32.1394347650488,32.1588426362838,180620.530586085,0.0,1.0
2018-01-22,33.24,33.24,33.0,33.23,297043,32.2558819924584,32.2558819924584,32.0229875376392,32.246178056841,306105.699490981,0.0,1.0
2018-01-23,33.45,33.459,33.2,33.26,182184,32.4596646404252,32.4683981824809,32.2170662499886,32.2752898636934,187742.38327806,0.0,1.0
2018-01-24,33.33,33.6,33.23,33.46,274831,32.3432174130156,32.6052236746872,32.246178056841,32.4693685760427,283216.017535527,0.0,1.0
2018-01-25,33.24,33.42,33.165,33.4,119939,32.2558819924584,32.4305528335728,32.1831024753274,32.4111449623379,123598.305603057,0.0,1.0
2018-01-26,33.69,33.71,33.36,33.38,208652,32.6925590952444,32.7119669664794,32.372329219868,32.391737091103,215017.914612336,0.0,1.0
2018-01-29,33.5,33.73,33.48,33.65,148580,32.5081843185126,32.7313748377143,32.4887764472776,32.6537433527746,153113.134564254,0.0,1.0
2018-01-30,33.29,33.46,33.24,33.4,140544,32.3044016705458,32.4693685760427,32.2558819924584,32.4111449623379,144831.958434504,0.0,1.0
2018-01-31,33.18,33.344,33.095,33.12,153564,32.1976583787536,32.3568029228801,32.1151749260052,32.1394347650488,158249.195021034,0.0,1.0
2018-02-01,33.37,33.5,32.981,33.01,152335,32.3820331554855,32.5081843185126,32.004550059966,32.0326914732567,156982.698572121,0.0,1.0
2018-02-02,32.76,33.18,32.76,33.18,153096,31.79009308282,32.1976583787536,31.79009308282,32.1976583787536,157766.916470919,0.0,1.0
2018-02-05,31.69,32.896,31.66,32.46,419062,30.7517719717511,31.9220666072176,30.7226601648987,31.4989750142961,431847.46531677,0.0,1.0
2018-02-06,32.1,32.186,30.76,31.16,715276,31.1496333320673,31.2330871783775,29.8493059593268,30.2374633840254,737098.872247823,0.0,1.0
2018-02-07,31.96,32.26,31.87,32.14,164946,31.0137782334227,31.3048963019467,30.9264428128655,31.1884490745371,169978.456682161,0.0,1.0
2018-02-08,30.95,31.798,30.91,31.65,216713,30.0336807360586,30.8565744764198,29.9948649935888,30.7129562292813,223324.853485148,0.0,1.0
2018-02-09,31.72,31.94,30.541,31.38,641707,30.7808837786035,30.9943703621878,29.6367897693042,30.4509499676097,661285.302475597,0.0,1.0
2018-02-12,31.99,32.12,31.63,31.87,143379,31.0428900402751,31.1690412033022,30.6935483580463,30.9264428128655,147753.4534977,0.0,1.0
2018-02-13,32.42,32.46,31.85,31.85,182098,31.4601592718262,31.4989750142961,30.9070349416306,30.9070349416306,187653.759441928,0.0,1.0
2018-02-14,33.0,33.04,32.275,32.31,281538,32.0229875376392,32.0618032801091,31.3194522053729,31.3534159800341,290127.646244118,0.0,1.0
2018-02-15,33.79,33.84,33.29,33.41,293979,32.7895984514191,32.8381181295064,32.3044016705458,32.4208488979554,302948.217701339,0.0,1.0
2018-02-16,33.86,34.1,33.828,33.86,349751,32.8575260007414,33.0904204555605,32.8264734067655,32.8575260007414,360421.805942808,0.0,1.0
2018-02-20,33.89,34.18,33.71,33.87,189247,32.8866378075938,33.1680519405003,32.7119669664794,32.8672299363588,195020.873447849,0.0,1.0
2018-02-21,33.89,34.442,33.86,34.0,250153,32.8866378075938,33.4222950536779,32.8575260007414,32.9933810993859,257785.098604468,0.0,1.0
2018-02-22,33.83,34.17,33.78,34.06,200229,32.8284141938889,33.1583480048828,32.7798945158016,33.0516047130907,206337.93121999,0.0,1.0
2018-02-23,34.23,34.25,33.87,33.99,113118,33.2165716185876,33.2359794898225,32.8672299363588,32.9836771637684,116569.198786104,0.0,1.0
2018-02-26,34.64,34.65,34.31,34.46,357463,33.6144329789037,33.6241369145212,33.2942031035273,33.4397621377893,368369.09692248,0.0,1.0
2018-02-27,34.35,34.86,34.35,34.79,450744,33.3330188459972,33.827919562488,33.3330188459972,33.7599920131657,464496.074343992,0.0,1.0
2018-02-28,34.14,34.64,34.14,34.51,234834,33.1292361980304,33.6144329789037,33.1292361980304,33.4882818158767,241998.720165986,0.0,1.0
2018-03-01,33.9,34.3,33.6,34.1,253024,32.8963417432112,33.2844991679099,32.6052236746872,33.0904204555605,260743.692017674,0.0,1.0
2018-03-02,34.79,34.83,33.76,33.76,427441,33.7599920131657,33.7988077556356,32.7604866445667,32.7604866445667,440482.106281327,0.0,1.0
2018-03-05,35.02,35.12,34.53,34.61,298848,33.9831825323675,34.0802218885421,33.5076896871116,33.5853211720513,307965.769540034,0.0,1.0
2018-03-06,35.24,35.311,35.04,35.15,206938,34.1966691159517,34.2655670588357,34.0025904036024,34.1093336953945,213251.620948026,0.0,1.0
2018-03-07,35.5,35.54,34.91,34.99,1367028,34.4489714420058,34.4877871844757,33.8764392405753,33.9540707255151,1408735.64488561,0.0,1.0
2018-03-08,35.91,35.91,35.62,35.84,276427,34.846832802322,34.846832802322,34.5654186694154,34.7789052529997,284860.711052585,0.0,1.0
2018-03-09,36.18,36.26,36.018,36.15,388147,35.1088390639936,35.1864705489333,34.9516353069906,35.0797272571412,399989.257246679,0.0,1.0
2018-03-12,36.18,36.31,36.06,36.29,271992,35.1088390639936,35.2349902270206,34.992391836584,35.2155823557857,280290.400433441,0.0,1.0
2018-03-13,35.9,36.39,35.811,36.32,239425,34.8371288667045,35.3126217119604,34.7507638397091,35.2446941626381,246729.790301835,0.0,1.0
2018-03-14,35.88,36.1,35.791,35.96,239539,34.8177209954696,35.0312075790538,34.7313559684741,34.8953524804093,246847.268410196,0.0,1.0
2018-03-15,35.97,36.21,35.83,36.0,202389,34.9050564160268,35.137950870846,34.7692013173822,34.9341682228792,208563.83222052,0.0,1.0
2018-03-16,35.7,36.17,35.7,36.05,442027,34.6430501543552,35.0991351283761,34.6430501543552,34.9826879009665,455513.12109324,0.0,1.0
2018-03-19,34.93,35.49,34.551,35.49,435161,33.8958471118103,34.4392675063884,33.5280679519083,34.4392675063884,448437.641338777,0.0,1.0
2018-03-20,35.08,35.13,34.83,34.85,167212,34.0414061460723,34.0899258241596,33.7988077556356,33.8182156268705,172313.591713273,0.0,1.0
2018-03-21,35.3,35.549,35.154,35.17,151392,34.2548927296565,34.4965207265314,34.1132152696415,34.1287415666295,156010.927903834,0.0,1.0
2018-03-22,34.63,35.209,34.6,35.0,221337,33.6047290432863,34.1665869155376,33.5756172364339,33.9637746611325,228089.930441838,0.0,1.0
2018-03-23,33.91,34.65,33.9,34.61,195794,32.9060456788287,33.6241369145212,32.8963417432112,33.5853211720513,201767.620600845,0.0,1.0
2018-03-26,34.73,34.78,34.17,34.39,336084,33.7017683994609,33.7502880775483,33.1583480048828,33.3718345884671,346337.829565843,0.0,1.0
2018-03-27,33.94,35.04,33.78,34.92,541075,32.9351574856811,34.0025904036024,32.7798945158016,33.8861431761928,557583.048084224,0.0,1.0
2018-03-28,33.62,34.07,33.52,33.95,320591,32.6246315459221,33.0613086487081,32.5275921897475,32.9448614212985,330372.142435651,0.0,1.0
2018-03-29,34.27,34.5,33.79,33.9,219528,33.2553873610575,33.4785778802592,32.7895984514191,32.8963417432112,226225.738353894,0.0,1.0
2018-04-02,33.97,34.491,33.75,34.4,217579,32.9642692925335,33.4698443382035,32.7507827089492,33.3815385240845,224217.274904805,0.0,1.0
2018-04-03,34.47,34.522,34.056,34.11,413157,33.4494660734068,33.4999265386176,33.0477231388437,33.100124391178,425762.305405598,0.0,1.0
2018-04-04,34.9,34.96,33.83,33.99,302472,33.8667353049579,33.9249589186627,32.8284141938889,32.9836771637684,311700.336774257,0.0,1.0
2018-04-05,35.39,35.55,35.17,35.17,348408,34.3422281502137,34.4974911200932,34.1287415666295,34.1287415666295,359037.831385535,0.0,1.0
2018-04-06,34.81,35.46,34.63,35.17,256981,33.7793998844007,34.410155699536,33.6047290432863,34.1287415666295,264821.418989478,0.0,1.0
2018-04-09,34.86,35.35,34.84,34.97,289227,33.827919562488,34.3034124077438,33.8085116912531,33.9346628542801,298051.235500172,0.0,1.0
2018-04-10,35.39,35.52,34.97,35.22,244832,34.3422281502137,34.4683793132408,33.9346628542801,34.1772612447168,252301.756371218,0.0,1.0
2018-04-11,35.57,35.83,35.1,35.11,254747,34.5168989913281,34.7692013173822,34.0608140173072,34.0705179529247,262519.260269485,0.0,1.0
2018-04-12,36.08,36.185,35.65,35.77,392425,35.0117997078189,35.1136910318023,34.5945304762678,34.7109777036774,404397.777839397,0.0,1.0
2018-04-13,35.95,36.27,35.78,36.24,398922,34.8856485447918,35.1961744845508,34.7206816392949,35.1670626776984,411092.99950627,0.0,1.0
2018-04-16,36.32,36.48,36.03,36.06,475018,35.2446941626381,35.3999571325175,34.9632800297316,34.992391836584,489510.667347173,0.0,1.0
2018-04-17,36.91,37.012,36.39,36.42,1171267,35.8172263640686,35.9162065073668,35.3126217119604,35.3417335188128,1207002.0311056,0.0,1.0
2018-04-18,37.04,37.132,36.68,36.94,468840,35.9433775270957,36.0326537347764,35.5940358448669,35.846338170921,483144.178281768,0.0,1.0
2018-04-19,36.97,37.06,36.81,36.94,664840,35.8754499777734,35.9627853983306,35.7201870078939,35.846338170921,685124.083885442,0.0,1.0
2018-04-20,36.68,36.98,36.57,36.93,320273,35.5940358448669,35.8851539133909,35.4872925530748,35.8366342353035,330044.440343905,0.0,1.0
2018-04-23,36.62,36.88,36.48,36.67,371739,35.5358122311621,35.7881145572162,35.3999571325175,35.5843319092494,383080.653720429,0.0,1.0
2018-04-24,36.37,37.044,36.068,36.79,422294,35.2932138407254,35.9472591013427,35.0001549850779,35.700779136659,435178.072739785,0.0,1.0
2018-04-25,36.0,36.23,35.51,36.23,607563,34.9341682228792,35.1573587420809,34.4586753776233,35.1573587420809,626099.578511657,0.0,1.0
2018-04-26,36.42,36.56,36.08,36.08,149547,35.3417335188128,35.4775886174573,35.0117997078189,35.0117997078189,154109.637465881,0.0,1.0
2018-04-27,36.11,36.62,35.98,36.43,265085,35.0409115146713,35.5358122311621,34.9147603516442,35.3514374544302,273172.669780357,0.0,1.0
2018-04-30,36.09,36.29,35.95,36.19,207923,35.0215036434364,35.2155823557857,34.8856485447918,35.118542999611,214266.673024656,0.0,1.0
2018-05-01,36.14,36.19,35.77,36.08,240806,35.0700233215237,35.118542999611,34.7109777036774,35.0117997078189,248152.924228563,0.0,1.0
2018-05-02,36.2,36.46,36.081,36.2,399279,35.1282469352285,35.3805492612826,35.0127701013806,35.1282469352285,411460.89147719,0.0,1.0
2018-05-03,36.09,36.155,35.6,36.05,316946,35.0215036434364,35.0845792249499,34.5460107981805,34.9826879009665,326615.934497255,0.0,1.0
2018-05-04,36.48,36.62,35.79,35.9,310949,35.3999571325175,35.5358122311621,34.7303855749124,34.8371288667045,320435.967691617,0.0,1.0
2018-05-07,36.92,37.03,36.465,36.57,254186,35.8269302996861,35.9336735914782,35.3854012290914,35.4872925530748,261941.144315181,0.0,1.0
2018-05-08,37.39,37.44,36.91,36.91,292173,36.283015273707,36.3315349517943,35.8172263640686,35.8172263640686,301087.117142562,0.0,1.0
2018-05-09,37.91,37.94,37.48,37.53,516487,36.7876199258152,36.8167317326677,36.3703506942642,36.4188703723515,532244.875028188,0.0,1.0
2018-05-10,38.2,38.33,37.93,38.03,397772,37.0690340587218,37.1951852217488,36.8070277970502,36.9040671532249,409907.913325431,0.0,1.0
2018-05-11,37.4,37.65,37.27,37.59,553695,36.2927192093245,36.5353175997611,36.1665680462974,36.4770939860563,570588.080781766,0.0,1.0
2018-05-14,37.19,37.689,37.08,37.53,429351,36.0889365613577,36.5731629486692,35.9821932695655,36.4188703723515,442450.37985124,0.0,1.0
2018-05-15,37.167,37.17,36.78,37.04,317266,36.0666175094375,36.0695286901227,35.6910752010415,35.9433775270957,326945.697608445,0.0,1.0
2018-05-16,37.09,37.21,36.94,37.1,300938,35.991897205183,36.1083444325926,35.846338170921,36.0016011408005,310119.534859992,0.0,1.0
2018-05-17,37.207,37.31,36.97,37.11,344218,36.1054332519074,36.2053837887673,35.8754499777734,36.0113050764179,354719.995648395,0.0,1.0
2018-05-18,37.29,37.41,37.14,37.21,373374,36.1859759175323,36.3024231449419,36.0404168832703,36.1083444325926,384765.537116664,0.0,1.0
2018-05-21,37.39,37.61,37.169,37.49,442461,36.283015273707,36.4965018572913,36.068558296561,36.3800546298817,455960.362312792,0.0,1.0
2018-05-22,37.03,37.48,37.0,37.48,301131,35.9336735914782,36.3703506942642,35.9045617846258,36.3703506942642,310318.423236428,0.0,1.0
2018-05-23,37.16,37.21,36.69,36.84,196153,36.0598247545053,36.1083444325926,35.6037397804843,35.7492988147464,202137.573591211,0.0,1.0
2018-05-24,37.45,37.49,37.1,37.23,254561,36.3412388874118,36.3800546298817,36.0016011408005,36.1277523038275,262327.585461106,0.0,1.0
2018-05-25,37.34,37.52,37.29,37.46,520441,36.2344955956197,36.4091664367341,36.1859759175323,36.3509428230293,536319.510470825,0.0,1.0
2018-05-29,37.21,37.35,37.0,37.19,532508,36.1083444325926,36.2441995312371,35.9045617846258,36.0889365613577,548754.671291843,0.0,1.0
2018-05-30,37.67,37.75,37.29,37.35,300164,36.5547254709961,36.6323569559358,36.1859759175323,36.2441995312371,309321.920334802,0.0,1.0
2018-05-31,37.5,37.89,37.453,37.74,541667,36.3897585654991,36.7682120545803,36.344150068097,36.6226530203183,558193.109839925,0.0,1.0
2018-06-01,37.76,37.81,37.58,37.62,226241,36.6420608915533,36.6905805696406,36.4673900504389,36.5062057929087,233143.55012082,0.0,1.0
2018-06-04,37.92,37.97,37.66,37.95,499781,36.7973238614327,36.8458435395201,36.5450215353786,36.8264356682851,515029.179604642,0.0,1.0
2018-06-05,38.28,38.28,37.92,38.01,373568,37.1466655436615,37.1466655436615,36.7973238614327,36.8846592819899,384965.456002823,0.0,1.0
2018-06-06,38.5,38.5,38.181,38.33,334763,37.3601521272458,37.3601521272458,37.0505965810486,37.1951852217488,344976.526222463,0.0,1.0
2018-06-07,38.06,38.62,37.77,38.53,895564,36.9331789600773,37.4765993546554,36.6517648271707,37.3892639340982,922887.409092084,0.0,1.0
2018-06-08,38.42,38.44,38.0,38.04,256556,37.282520642306,37.301928513541,36.8749553463725,36.9137710888423,264383.45235743,0.0,1.0
2018-06-11,38.58,38.639,38.28,38.43,284975,37.4377836121855,37.4950368323286,37.1466655436615,37.2922245779235,293669.50816024,0.0,1.0
2018-06-12,39.1,39.11,38.56,38.65,321218,37.9423882642938,37.9520921999112,37.4183757409506,37.5057111615078,331018.272031637,0.0,1.0
2018-06-13,39.05,39.28,38.888,39.11,382899,37.8938685862064,38.1170591054082,37.7366648292035,37.9520921999112,394581.142223169,0.0,1.0
2018-06-14,39.36,39.67,39.2,39.21,1415646,38.1946905903479,38.4955125944893,38.0394276204684,38.0491315560859,1458836.96657254,0.0,1.0
2018-06-15,39.02,39.26,38.81,39.03,311486,37.864756779354,38.0976512341732,37.6609741313872,37.8744607149715,320989.351412582,0.0,1.0
2018-06-18,39.18,39.22,38.73,38.8,330041,38.0200197492335,38.0588354917034,37.5833426464475,37.6512701957698,340110.45931297,0.0,1.0
2018-06-19,38.74,38.89,38.29,38.78,435803,37.593046582065,37.738605616327,37.156369479279,37.6318623245348,449099.228580601,0.0,1.0
2018-06-20,38.84,39.11,38.81,38.98,228489,37.6900859382396,37.9520921999112,37.6609741313872,37.8259410368842,235460.135976928,0.0,1.0
2018-06-21,38.47,39.0,38.35,38.89,377299,37.3310403203934,37.8453489081191,37.2145930929838,37.738605616327,388810.28777735,0.0,1.0
2018-06-22,37.81,38.55,37.751,38.52,344240,36.6905805696406,37.4086718053331,36.6333273494975,37.3795599984807,354742.666862289,0.0,1.0
2018-06-25,36.98,37.6,36.64,37.6,663303,35.8851539133909,36.4867979216738,35.555220102397,36.4867979216738,683540.190442008,0.0,1.0
2018-06-26,37.14,37.295,36.89,36.97,425527,36.0404168832703,36.1908278853411,35.7978184928337,35.8754499777734,438509.710672524,0.0,1.0
2018-06-27,36.43,37.33,36.42,37.19,543716,35.3514374544302,36.2247916600022,35.3417335188128,36.0889365613577,560304.624261262,0.0,1.0
2018-06-28,36.86,36.93,36.23,36.32,628682,35.7687066859813,35.8366342353035,35.1573587420809,35.2446941626381,647862.913340453,0.0,1.0
2018-06-29,37.0,37.29,36.96,37.01,254997,35.9045617846258,36.1859759175323,35.8657460421559,35.9142657202433,262776.887700102,0.0,1.0
2018-07-02,37.3,37.35,36.615,36.67,318651,36.1956798531498,36.2441995312371,35.5309602633534,35.5843319092494,328372.953574063,0.0,1.0
2018-07-03,37.28,37.552,37.26,37.5,275500,36.1762719819149,36.44021903071,36.1568641106799,36.3897585654991,283905.428539858,0.0,1.0
2018-07-05,37.27,37.3,36.9,37.19,302940,36.1665680462974,36.1956798531498,35.8075224284511,36.0889365613577,312182.615324372,0.0,1.0
2018-07-06,37.69,37.74,37.14,37.27,253227,36.574133342231,36.6226530203183,36.0404168832703,36.1665680462974,260952.885491334,0.0,1.0
2018-07-09,37.95,38.1,37.68,37.93,428713,36.8264356682851,36.9719947025471,36.5644294066135,36.8070277970502,441792.914648306,0.0,1.0
2018-07-10,37.98,38.12,37.87,38.04,227137,36.8555474751375,36.991402573782,36.7488041833454,36.9137710888423,234066.886832152,0.0,1.0
2018-07-11,38.09,38.199,37.61,37.76,401961,36.9622907669297,37.06806366516,36.4965018572913,36.6420608915533,414224.718552848,0.0,1.0
2018-07-12,38.97,39.03,38.38,38.38,476947,37.8162371012667,37.8744607149715,37.2437048998362,37.2437048998362,491498.520601814,0.0,1.0
2018-07-13,38.92,39.14,38.76,39.06,1197514,37.7677174231794,37.9812040067636,37.6124544532999,37.9035725218239,1234049.81979121,0.0,1.0
2018-07-16,38.83,39.06,38.74,38.99,384336,37.6803820026222,37.9035725218239,37.593046582065,37.8356449725016,396061.984694355,0.0,1.0
2018-07-17,39.21,39.27,38.62,38.78,513508,38.0491315560859,38.1073551697907,37.4765993546554,37.6318623245348,529174.986564956,0.0,1.0
2018-07-18,39.35,39.35,39.02,39.21,219824,38.1849866547304,38.1849866547304,37.864756779354,38.0491315560859,226530.769231745,0.0,1.0
2018-07-19,39.26,39.34,39.1,39.29,264824,38.0976512341732,38.175282719113,37.9423882642938,38.1267630410256,272903.706742793,0.0,1.0
2018-07-20,39.27,39.41,39.09,39.09,223151,38.1073551697907,38.2432102684352,37.9326843286763,37.9326843286763,229959.275078395,0.0,1.0
2018-07-23,39.18,39.25,38.83,39.22,231905,38.0200197492335,38.0879472985558,37.6803820026222,38.0588354917034,238980.357188878,0.0,1.0
2018-07-24,38.58,39.45,38.36,39.26,309714,37.4377836121855,38.2820260109051,37.2242970286012,38.0976512341732,319163.288184369,0.0,1.0
2018-07-25,39.08,39.14,38.61,38.73,210340,37.9229803930588,37.9812040067636,37.4668954190379,37.5833426464475,216757.415023861,0.0,1.0
2018-07-26,38.96,39.15,38.69,39.15,318423,37.8065331656492,37.9909079423811,37.5445269039776,37.9909079423811,328137.99735734,0.0,1.0
2018-07-27,37.63,38.67,37.47,38.6,397644,36.5159097285262,37.5251190327427,36.3606467586467,37.4571914834204,409776.008080956,0.0,1.0
2018-07-30,36.67,37.8,36.39,37.8,528862,35.5843319092494,36.6808766340231,35.3126217119604,36.6808766340231,544997.432843726,0.0,1.0
2018-07-31,36.6,36.9,36.22,36.66,376021,35.5164043599272,35.8075224284511,35.1476548064634,35.5746279736319,387493.296352036,0.0,1.0
2018-08-01,36.61,36.7,36.38,36.5,240265,35.5261082955446,35.6134437161018,35.3029177763429,35.4193650037525,247595.418468708,0.0,1.0
2018-08-02,37.43,37.455,36.52,36.54,240750,36.3218310161769,36.3460908552205,35.4387728749874,35.4581807462224,248095.215684104,0.0,1.0
2018-08-03,37.2,37.33,36.89,37.33,158044,36.0986404969751,36.2247916600022,35.7978184928337,36.2247916600022,162865.878577689,0.0,1.0
2018-08-06,37.73,37.73,37.15,37.2,468504,36.6129490847009,36.6129490847009,36.0501208188878,36.0986404969751,482797.927015018,0.0,1.0
2018-08-07,37.7,38.05,37.2,37.2,617962,36.5838372778485,36.9234750244598,36.0986404969751,36.0986404969751,636815.849115599,0.0,1.0
2018-08-08,37.93,38.02,37.79,37.92,406223,36.8070277970502,36.8943632176074,36.6711726984057,36.7973238614327,418616.750990006,0.0,1.0
2018-08-09,38.23,38.45,38.01,38.01,223318,37.0981458655742,37.3116324491584,36.8846592819899,36.8846592819899,230131.370202047,0.0,1.0
2018-08-10,38.03,38.204,37.83,37.99,206072,36.9040671532249,37.0729156329688,36.7099884408755,36.865251410755,212359.199528369,0.0,1.0
2018-08-13,37.75,38.251,37.72,38.07,333237,36.6323569559358,37.1185241303709,36.6032451490834,36.9428828956947,343403.968385977,0.0,1.0
2018-08-14,37.9,37.9355,37.6,37.88,308219,36.7779159901978,36.8123649616398,36.4867979216738,36.7585081189629,317622.676149279,0.0,1.0
2018-08-15,37.51,37.75,37.12,37.6,240532,36.3994625011166,36.6323569559358,36.0210090120354,36.4867979216738,247870.564564607,0.0,1.0
2018-08-16,37.94,38.06,37.78,37.87,234106,36.8167317326677,36.9331789600773,36.6614687627882,36.7488041833454,241248.509088029,0.0,1.0
2018-08-17,38.14,38.16,37.669,37.91,226770,37.010810445017,37.0302183162519,36.5537550774343,36.7876199258152,233688.689764006,0.0,1.0
2018-08-20,38.18,38.29,38.0,38.27,337603,37.0496261874869,37.156369479279,36.8749553463725,37.1369616080441,347903.173834271,0.0,1.0
2018-08-21,38.51,38.65,38.275,38.37,164631,37.3698560628632,37.5057111615078,37.1418135758528,37.2340009642187,169653.846119584,0.0,1.0
2018-08-22,38.87,38.91,38.39,38.45,470890,37.719197745092,37.7580134875619,37.2534088354536,37.3116324491584,485256.723212827,0.0,1.0
2018-08-23,39.06,39.2,38.775,38.86,286399,37.9035725218239,38.0394276204684,37.6270103567261,37.7094938094746,295136.954005034,0.0,1.0
2018-08-24,39.91,39.93,39.25,39.32,469326,38.7284070493085,38.7478149205435,38.0879472985558,38.155874847878,483645.006006888,0.0,1.0
2018-08-27,40.04,40.179,39.875,40.16,486705,38.8545582123356,38.9894429174184,38.6944432746474,38.9710054397452,501554.234473654,0.0,1.0
2018-08-28,40.19,40.25,39.98,40.13,326340,39.0001172465976,39.0583408603024,38.7963345986308,38.9418936328928,336296.542830117,0.0,1.0
2018-08-29,40.54,40.565,40.15,40.2,284440,39.3397549932089,39.3640148322526,38.9613015041277,39.0098211822151,293118.18545872,0.0,1.0
2018-08-30,40.18,40.52,40.16,40.52,315284,38.9904133109801,39.320347121974,38.9710054397452,39.320347121974,324903.227338514,0.0,1.0
2018-08-31,40.46,40.47,40.16,40.16,210556,39.2621235082692,39.2718274438867,38.9710054397452,38.9710054397452,216980.005123914,0.0,1.0
2018-09-04,40.54,40.54,40.047,40.46,316884,39.3397549932089,39.3397549932089,38.8613509672678,39.2621235082692,326552.042894463,0.0,1.0
2018-09-05,39.92,40.54,39.45,40.54,403427,38.738110984926,39.3397549932089,38.2820260109051,39.3397549932089,415735.445805987,0.0,1.0
2018-09-06,39.87,40.01,39.67,39.92,192906,38.6895913068387,38.8254464054832,38.4955125944893,38.738110984926,198791.508522359,0.0,1.0
2018-09-07,40.15,40.53,39.74,39.87,323063,38.9613015041277,39.3300510575915,38.5634401438116,38.6895913068387,332919.562469591,0.0,1.0
2018-09-10,40.29,40.34,40.06,40.34,139328,39.0971566027723,39.1456762808596,38.8739660835705,39.1456762808596,143578.858611983,0.0,1.0
2018-09-11,40.34,40.47,40.01,40.25,332372,39.1456762808596,39.2718274438867,38.8254464054832,39.0583408603024,342512.577476042,0.0,1.0
2018-09-12,40.4,40.451,39.78,40.28,458558,39.2038998945644,39.2533899662135,38.6022558862815,39.0874526671548,472548.477315355,0.0,1.0
2018-09-13,40.4,40.72,40.241,40.52,320371,39.2038998945644,39.5144258343233,39.0496073182467,39.320347121974,330145.430296707,0.0,1.0
2018-09-14,40.58,40.72,40.36,40.53,166733,39.3785707356788,39.5144258343233,39.1650841520945,39.3300510575915,171819.977556211,0.0,1.0
2018-09-17,39.64,40.58,39.612,40.58,334884,38.4664007876369,39.3785707356788,38.439229767908,39.3785707356788,345101.217898882,0.0,1.0
2018-09-18,39.93,40.05,39.57,39.64,148736,38.7478149205435,38.8642621479531,38.3984732383147,38.4664007876369,153273.894080959,0.0,1.0
2018-09-19,39.46,40.005,39.2,40.0,252654,38.2917299465226,38.8205944376745,38.0394276204684,38.8157424698657,260362.40342036,0.0,1.0
2018-09-20,39.59,39.75,39.38,39.56,1075505,38.4178811095496,38.5731440794291,38.2140984615828,38.3887693026972,1108318.35906265,0.0,1.0
2018-09-21,39.48,39.72,39.35,39.72,214072,38.3111378177575,38.5440322725767,38.1849866547304,38.5440322725767,220603.277308111,0.0,1.0
2018-09-24,39.64,39.76,39.14,39.4,285706,38.4664007876369,38.5828480150465,37.9812040067636,38.2335063328178,294422.810767364,0.0,1.0
2018-09-25,40.12,40.19,39.68,39.8,291386,38.9321896972753,39.0001172465976,38.5052165301068,38.6216637575164,300276.105990981,0.0,1.0
2018-09-26,39.87,40.29,39.83,40.23,198213,38.6895913068387,39.0971566027723,38.6507755643688,39.0389329890675,204260.423619495,0.0,1.0
2018-09-27,39.96,40.11,39.889,40.11,221073,38.7769267273959,38.9224857616579,38.7080287845119,38.9224857616579,227817.875875107,0.0,1.0
2018-09-28,40.13,40.235,39.87,39.87,173948,38.9418936328928,39.0437849568762,38.6895913068387,38.6895913068387,179255.105203816,0.0,1.0
2018-10-01,39.64,40.43,39.545,40.43,295826,38.4664007876369,39.2330117014168,38.374213399271,39.2330117014168,304851.569158737,0.0,1.0
2018-10-02,38.86,39.55,38.76,39.52,436901,37.7094938094746,38.3790653670797,37.6124544532999,38.3499535602274,450230.728255871,0.0,1.0
2018-10-03,39.03,39.26,38.86,38.87,194070,37.8744607149715,38.0976512341732,37.7094938094746,37.719197745092,199991.021839311,0.0,1.0
2018-10-04,38.26,39.05,38.14,39.05,1155442,37.1272576724266,37.8938685862064,37.010810445017,37.8938685862064,1190694.21474755,0.0,1.0
2018-10-05,38.02,38.443,37.625,38.41,341958,36.8943632176074,37.3048396942262,36.5110577607175,37.2728167066886,352391.043675618,0.0,1.0
2018-10-08,37.07,37.9,36.605,37.82,399235,35.9724893339481,36.7779159901978,35.5212563277359,36.7002845052581,411415.549049402,0.0,1.0
2018-10-09,36.86,37.28,36.71,36.93,371363,35.7687066859813,36.1762719819149,35.6231476517193,35.8366342353035,382693.182064781,0.0,1.0
2018-10-10,35.82,37.2,35.81,37.2,1257269,34.7594973817648,36.0986404969751,34.7497934461473,36.0986404969751,1295627.92825727,0.0,1.0
2018-10-11,35.34,36.28,35.21,35.64,1081428,34.2937084721264,35.2058784201682,34.1675573090993,34.5848265406504,1114422.06814883,0.0,1.0
2018-10-12,36.27,36.54,35.77,35.96,673719,35.1961744845508,35.4581807462224,34.7109777036774,34.8953524804093,694273.979711232,0.0,1.0
2018-10-15,36.3,36.59,35.9,36.17,347703,35.2252862914032,35.5067004243097,34.8371288667045,35.0991351283761,358311.322031195,0.0,1.0
2018-10-16,37.51,37.59,36.45,36.45,281215,36.3994625011166,36.4770939860563,35.3708453256652,35.3708453256652,289794.791603761,0.0,1.0
2018-10-17,37.57,37.57,37.12,37.54,256412,36.4576861148214,36.4576861148214,36.0210090120354,36.428574307969,264235.058957394,0.0,1.0
2018-10-18,36.92,37.57,36.72,37.57,266506,35.8269302996861,36.4576861148214,35.6328515873367,36.4576861148214,274637.024095983,0.0,1.0
2018-10-19,36.32,37.22,36.308,37.06,217065,35.2446941626381,36.1180483682101,35.2330494398971,35.9627853983306,223687.592907457,0.0,1.0
2018-10-22,36.79,36.895,36.36,36.51,230031,35.700779136659,35.8026704606424,35.283509905108,35.42906893937,237049.181968973,0.0,1.0
2018-10-23,36.55,36.76,35.883,36.24,262750,35.4678846818398,35.6716673298066,34.8206321761548,35.1670626776984,270766.429578395,0.0,1.0
2018-10-24,35.08,36.71,35.08,36.51,278936,34.0414061460723,35.6231476517193,34.0414061460723,35.42906893937,287446.259946257,0.0,1.0
2018-10-25,35.78,35.97,35.24,35.24,321367,34.7206816392949,34.9050564160268,34.1966691159517,34.1966691159517,331171.817980285,0.0,1.0
2018-10-26,34.81,35.3,34.27,34.84,424245,33.7793998844007,34.2548927296565,33.2553873610575,33.8085116912531,437188.597208319,0.0,1.0
2018-10-29,34.44,35.66,33.96,35.32,558125,33.4203542665544,34.6042344118853,32.954565356916,34.2743006008915,575153.238852299,0.0,1.0
2018-10-30,35.09,35.15,34.42,34.64,440540,34.0511100816897,34.1093336953945,33.4009463953195,33.6144329789037,453980.753135932,0.0,1.0
2018-10-31,36.02,36.33,35.54,35.54,271752,34.9535760941141,35.2543980982556,34.4877871844757,34.4877871844757,280043.078100049,0.0,1.0
2018-11-01,36.75,36.84,35.98,36.27,190471,35.6619633941892,35.7492988147464,34.9147603516442,35.1961744845508,196282.21734815,0.0,1.0
2018-11-02,36.22,37.0,36.1,36.92,241627,35.1476548064634,35.9045617846258,35.0312075790538,35.8269302996861,248998.972710709,0.0,1.0
2018-11-05,36.17,36.55,35.72,36.36,218112,35.0991351283761,35.4678846818398,34.6624580255901,35.283509905108,224766.53658688,0.0,1.0
2018-11-06,36.47,36.72,35.94,36.04,185169,35.3902531969001,35.6328515873367,34.8759446091744,34.972983965349,190818.454799626,0.0,1.0
2018-11-07,37.36,37.39,36.54,36.54,302897,36.2539034668546,36.283015273707,35.4581807462224,35.4581807462224,312138.303406306,0.0,1.0
2018-11-08,37.48,37.72,37.315,37.53,329469,36.3703506942642,36.6032451490834,36.210235756576,36.4188703723515,339521.007751719,0.0,1.0
2018-11-09,36.69,37.38,36.3,37.38,221133,35.6037397804843,36.2733113380895,35.2252862914032,36.2733113380895,227879.706458456,0.0,1.0
2018-11-12,35.62,36.5,35.53,36.48,250151,34.5654186694154,35.4193650037525,34.4780832488582,35.3999571325175,257783.037585024,0.0,1.0
2018-11-13,35.62,36.049,35.415,35.71,214870,34.5654186694154,34.9817175074048,34.3664879892574,34.6527540899726,221425.62406664,0.0,1.0
2018-11-14,35.45,36.16,35.39,35.85,155826,34.4004517639185,35.0894311927586,34.3422281502137,34.7886091886172,160580.208013256,0.0,1.0
2018-11-15,36.18,36.31,35.39,35.41,370368,35.1088390639936,35.2349902270206,34.3422281502137,34.3616360214486,381667.824890926,0.0,1.0
2018-11-16,36.23,36.33,35.75,36.01,90700,35.1573587420809,35.2543980982556,34.6915698324425,34.9438721584966,93467.2318278226,0.0,1.0
2018-11-19,34.54,36.21,34.51,36.18,345142,33.5173936227291,35.137950870846,33.4882818158767,35.1088390639936,355672.186631955,0.0,1.0
2018-11-20,33.96,34.58,33.63,33.95,671739,32.954565356916,33.5562093651989,32.6343354815396,32.9448614212985,692233.570460747,0.0,1.0
2018-11-21,34.52,34.83,34.17,34.21,155768,33.4979857514941,33.7988077556356,33.1583480048828,33.1971637473527,160520.438449353,0.0,1.0
2018-11-23,34.78,35.0,34.35,34.35,93478,33.7502880775483,33.9637746611325,33.3330188459972,33.3330188459972,96329.9878368378,0.0,1.0
2018-11-26,35.51,35.518,35.065,35.1,119822,34.4586753776233,34.4664385261173,34.0268502426461,34.0608140173072,123477.735965528,0.0,1.0
2018-11-27,35.01,35.37,34.98,35.3,198883,33.97347859675,34.3228202789788,33.9443667898976,34.2548927296565,204950.865133548,0.0,1.0
2018-11-28,36.23,36.23,35.2,35.27,178944,35.1573587420809,35.1573587420809,34.1578533734819,34.2257809228041,184403.531777264,0.0,1.0
2018-11-29,36.26,36.548,35.92,36.2,351973,35.1864705489333,35.4659438947163,34.8565367379394,35.1282469352285,362711.598546132,0.0,1.0
2018-11-30,36.56,36.64,36.26,36.47,101604,35.4775886174573,35.555220102397,35.1864705489333,35.3902531969001,104703.909841611,0.0,1.0
2018-12-03,36.92,37.23,36.6,37.07,218566,35.8269302996861,36.1277523038275,35.5164043599272,35.9724893339481,225234.388000881,0.0,1.0
2018-12-04,35.7,36.89,35.65,36.81,145646,34.6430501543552,35.7978184928337,34.5945304762678,35.7201870078939,150089.619038534,0.0,1.0
2018-12-06,36.37,36.43,35.02,35.21,428694,35.2932138407254,35.3514374544302,33.9831825323675,34.1675573090993,441773.334963579,0.0,1.0
2018-12-07,35.4,36.614,35.122,36.35,173210,34.3519320858312,35.5299898697916,34.0821626756656,35.2738059694905,178494.589028634,0.0,1.0
2018-12-10,35.83,35.99,35.16,35.3,282829,34.7692013173822,34.9244642872617,34.119037631012,34.2548927296565,291458.034295824,0.0,1.0
2018-12-11,35.7,36.43,35.416,36.23,173628,34.6430501543552,35.3514374544302,34.3674583828191,35.1573587420809,178925.342092626,0.0,1.0
2018-12-12,36.47,36.844,36.17,36.17,365542,35.3902531969001,35.7531803889933,35.0991351283761,35.0991351283761,376694.584970297,0.0,1.0
2018-12-13,36.09,36.69,35.9,36.55,147763,35.0215036434364,35.6037397804843,34.8371288667045,35.4678846818398,152271.208120998,0.0,1.0
2018-12-14,35.27,35.996,35.179,35.71,107208,34.2257809228041,34.9302866486322,34.1374751086852,34.6527540899726,110478.88632632,0.0,1.0
2018-12-17,33.92,35.25,33.75,35.13,382720,32.9157496144461,34.2063730515692,32.7507827089492,34.0899258241596,394396.680982848,0.0,1.0
2018-12-18,34.25,34.54,34.063,34.16,305090,33.2359794898225,33.5173936227291,33.0545158937759,33.1486440692653,314398.211227678,0.0,1.0
2018-12-19,34.03,34.9397,33.69,34.27,290503,33.0224929062383,33.9052599293592,32.6925590952444,33.2553873610575,299366.165906041,0.0,1.0
2018-12-20,33.25,34.04,32.71,33.77,564120,32.2655859280759,33.0321968418557,31.7415734047327,32.7701905801842,581331.144638492,0.0,1.0
2018-12-21,32.16,33.4,32.01,33.33,524495,31.2078569457721,32.4111449623379,31.0622979115101,32.3432174130156,540497.196885708,0.0,1.0
2018-12-24,31.73,32.25,31.56,31.87,441816,30.8196995210734,31.3247812655095,30.6545766430847,30.9556830676524,454865.618349538,0.03,1.0
2018-12-26,33.27,33.32,31.811,31.88,270677,32.3155185334419,32.3640840857915,30.8983757158798,30.9653961781223,278671.802238936,0.0,1.0
2018-12-27,33.47,33.49,32.426,32.76,279276,32.5097807428404,32.5292069637803,31.4957320097802,31.8201498994757,287524.785046684,0.0,1.0
2018-12-28,33.51,33.9551,33.17,33.72,323221,32.5486331847201,32.9809637317365,32.2183874287427,32.7526085045886,332767.758588544,0.0,1.0
2018-12-31,33.7,33.88,33.4,33.72,314046,32.7331822836487,32.9080182721074,32.4417889695509,32.7526085045886,323321.762861008,0.0,1.0
2019-01-02,33.51,33.7796,33.17,33.3,125304,32.5486331847201,32.8104986429893,32.2183874287427,32.3446578648517,129005.018925685,0.0,1.0
2019-01-03,32.61,33.279,32.5,33.19,310370,31.6744532424268,32.3242603328648,31.5676090272577,32.2378136496825,319537.187352079,0.0,1.0
2019-01-04,33.72,33.94,32.98,32.98,234747,32.7526085045886,32.9662969349269,32.0338383298141,32.0338383298141,241680.562294482,0.0,1.0
2019-01-07,34.46,34.591,33.78,33.78,340209,33.471378679363,33.5986204265191,32.8108871674081,32.8108871674081,350257.521577032,0.0,1.0
2019-01-08,35.19,35.19,34.518,34.79,204730,34.1804357436676,34.1804357436676,33.5277147200886,33.7919113248706,210776.970604733,0.0,1.0
2019-01-09,35.46,35.562,35.18,35.3,283867,34.4426897263556,34.5417634531488,34.1707226331977,34.2872799588368,292251.386287568,0.0,1.0
2019-01-10,35.41,35.48,35.015,35.28,327717,34.394124174006,34.4621159472954,34.0104563104439,34.2678537378969,337396.553879115,0.0,1.0
2019-01-11,35.38,35.524,35.01,35.28,434032,34.3649848425962,34.5048536333631,34.0055997552089,34.2678537378969,446851.707641838,0.0,1.0
2019-01-14,34.96,35.19,34.87,35.14,239970,33.9570342028593,34.1804357436676,33.86961620863,34.131870191318,247057.830489024,0.0,1.0
2019-01-15,35.58,35.64,35.03,35.06,100866,34.5592470519947,34.6175257148142,34.0250259761488,34.0541653075586,103845.210360069,0.0,1.0
2019-01-16,35.51,35.84,35.301,35.66,162622,34.4912552787052,34.8117879242128,34.2882512698838,34.6369519357541,167425.255281019,0.0,1.0
2019-01-17,35.88,36.1,35.366,35.41,288751,34.8506403660924,35.0643287964308,34.3513864879383,34.394124174006,297279.641669943,0.0,1.0
2019-01-18,35.86,36.058,35.58,35.79,186788,34.8312141451526,35.0235337324571,34.5592470519947,34.7632223718631,192305.029967845,0.0,1.0
2019-01-22,35.45,35.76,35.2587,35.76,321770,34.4329766158857,34.7340830404533,34.247164812596,34.7340830404533,331273.901389562,0.0,1.0
2019-01-23,35.66,36.13,35.43,35.67,135955,34.6369519357541,35.0934681278406,34.4135503949458,34.646665046224,139970.610260179,0.0,1.0
2019-01-24,35.89,36.0,35.67,35.68,102036,34.8603534765624,34.9671976917316,34.646665046224,34.6563781566939,105049.76785339,0.0,1.0
2019-01-25,36.45,36.545,36.101,36.18,195801,35.4042876628782,35.4965622123425,35.0653001074778,35.1420336801902,201584.24081169,0.0,1.0
2019-01-28,36.41,36.43,35.98,36.13,269804,35.3654352209985,35.3848614419383,34.9477714707917,35.0934681278406,277773.017032381,0.0,1.0
2019-01-29,36.36,36.561,36.175,36.45,106187,35.3168696686489,35.5121031890944,35.1371771249552,35.4042876628782,109323.373113881,0.0,1.0
2019-01-30,36.86,36.943,36.3,36.49,152152,35.8025251921451,35.8831440090455,35.2585910058293,35.4431401047579,156646.010020278,0.0,1.0
2019-01-31,37.49,37.68,36.95,36.95,218712,36.4144511517504,36.599000250679,35.8899431863745,35.8899431863745,225171.947418075,0.0,1.0
2019-02-01,38.24,38.357,37.66,37.66,270200,37.1429344369949,37.256577829493,36.5795740297392,36.5795740297392,278180.713414736,0.0,1.0
2019-02-04,38.83,38.84,38.24,38.26,471026,37.7160079547205,37.7257210651904,37.1429344369949,37.1623606579347,484938.37422979,0.0,1.0
2019-02-05,38.892,39.08,38.857,38.9,247634,37.776229239634,37.9588357164686,37.7422333529893,37.7839997280099,254948.196838434,0.0,1.0
2019-02-06,38.76,39.0,38.411,38.91,267351,37.648016181431,37.8811308327092,37.3090286260306,37.7937128384799,275247.564441684,0.0,1.0
2019-02-07,38.34,38.451,37.874,38.38,192350,37.2400655416941,37.3478810679103,36.7874345937956,37.2789179835738,198031.310974554,0.0,1.0
2019-02-08,38.43,38.45,37.752,37.89,168066,37.3274835359234,37.3469097568633,36.6689346460625,36.8029755705475,173030.051002077,0.0,1.0
2019-02-11,38.58,38.71,38.3,38.57,224650,37.4731801929723,37.5994506290813,37.2012130998144,37.4634670825024,231285.334080757,0.0,1.0
2019-02-12,39.15,39.16,38.73,38.81,181087,38.0268274897581,38.036540600228,37.6188768500212,37.6965817337806,186435.643412784,0.0,1.0
2019-02-13,38.76,39.1,38.72,39.03,237220,37.648016181431,37.9782619374084,37.6091637395513,37.910270164119,244226.605611561,0.0,1.0
2019-02-14,39.38,39.52,38.83,38.83,261357,38.2502290305664,38.3862125771453,37.7160079547205,37.7160079547205,269076.523745134,0.0,1.0
2019-02-15,39.36,39.56,39.17,39.56,270614,38.2308028096265,38.425065019025,38.0462537106979,38.425065019025,278606.941450834,0.0,1.0
2019-02-19,39.56,39.61,39.14,39.24,169558,38.425065019025,38.4736305713746,38.0171143792881,38.1142454839874,174566.11919014,0.0,1.0
2019-02-20,39.39,39.64,39.17,39.58,288797,38.2599421410363,38.5027699027844,38.0462537106979,38.4444912399649,297327.00034062,0.0,1.0
2019-02-21,39.26,39.39,38.95,39.26,222040,38.1336717049272,38.2599421410363,37.8325652803596,38.1336717049272,228598.244287965,0.0,1.0
2019-02-22,39.6,39.6,39.32,39.34,74287,38.4639174609047,38.4639174609047,38.1919503677468,38.2113765886867,76481.1645353091,0.0,1.0
2019-02-25,39.74,39.95,39.65,39.87,249539,38.5999010074837,38.8038763273521,38.5124830132543,38.7261714435927,256909.463526276,0.0,1.0
2019-02-26,39.69,39.85,39.603,39.63,195226,38.551335455134,38.7067452226528,38.4668313940457,38.4930567923145,200992.257428221,0.0,1.0
2019-02-27,40.21,40.24,39.75,39.9,217843,39.0564171995702,39.0855565309799,38.6096141179536,38.7553107750025,224277.280356796,0.0,1.0
2019-02-28,39.99,40.242,39.903,40.13,184198,38.8427287692318,39.0874991530739,38.7582247081435,38.9787123158108,189638.530901434,0.0,1.0
2019-03-01,40.32,40.404,39.907,40.35,161809,39.1632614147393,39.2448515426867,38.7621099523314,39.1924007461491,166588.242253609,0.0,1.0
2019-03-04,39.45,40.47,38.97,40.47,310496,38.3182208038558,39.3089580717882,37.8519915012994,39.3089580717882,319666.908928283,0.0,1.0
2019-03-05,39.23,39.448,39.06,39.38,252338,38.1045323735175,38.3162781817618,37.9394094955287,38.2502290305664,259791.135683374,0.0,1.0
2019-03-06,38.9,39.28,38.778,39.28,186069,37.7839997280099,38.1530979258671,37.6654997802768,38.1530979258671,191564.793354428,0.0,1.0
2019-03-07,38.85,39.11,38.571,38.78,212894,37.7354341756603,37.9879750478784,37.4644383935494,37.6674424023708,219182.105113682,0.0,1.0
2019-03-08,38.73,38.824,38.23,38.32,138865,37.6188768500212,37.7101800884385,37.1332213265249,37.2206393207543,142966.560948695,0.0,1.0
2019-03-11,39.67,39.71,38.83,38.83,240754,38.5319092341942,38.5707616760739,37.7160079547205,37.7160079547205,247864.986963181,0.0,1.0
2019-03-12,39.73,39.93,39.52,39.74,575552,38.5901878970137,38.7844501064123,38.3862125771453,38.5999010074837,592551.687517685,0.0,1.0
2019-03-13,39.85,40.19,39.774,39.87,143548,38.7067452226528,39.0369909786303,38.6329255830814,38.7261714435927,147787.879530935,0.0,1.0
2019-03-14,39.93,40.175,39.74,39.86,96650,38.7844501064123,39.0224213129254,38.5999010074837,38.7164583331228,99504.6852388387,0.0,1.0
2019-03-15,40.02,40.2299,39.95,40.08,193177,38.8718681006416,39.0757462894053,38.8038763273521,38.9301467634611,198882.737510431,0.0,1.0
2019-03-18,40.29,40.48,39.93,40.09,469079,39.1341220833296,39.3186711822581,38.7844501064123,38.9398598739311,482933.867016547,0.0,1.0
2019-03-19,40.3,40.58,40.26,40.5,221857,39.1438351937995,39.4158022869574,39.1049827519198,39.338097403198,228409.839141573,0.0,1.0
2019-03-20,40.2,40.55,39.84,40.33,192897,39.0467040891002,39.3866629555476,38.6970321121829,39.1729745252093,198594.46734109,0.0,1.0
2019-03-21,40.79,40.879,40.074,40.09,156296,39.6197776068258,39.7062242900082,38.9243188971792,38.9398598739311,160912.408526535,0.0,1.0
2019-03-22,39.55,40.68,39.52,40.54,337732,38.4153519085551,39.5129333916567,38.3862125771453,39.3769498450777,347707.360114677,0.0,1.0
2019-03-25,39.35,39.49,38.94,39.35,1022625,38.2210896991566,38.3570732457355,37.8228521698896,38.2210896991566,1052829.57829661,0.0,1.0
2019-03-26,39.77,40.04,39.592,39.65,301044,38.6290403388934,38.8912943215814,38.4561469725288,38.5124830132543,309935.731640362,0.0,1.0
2019-03-27,39.26,39.86,38.84,39.83,215248,38.1336717049272,38.7164583331228,37.7257210651904,38.687319001713,221605.633608791,0.0,1.0
2019-03-28,39.51,39.73,39.223,39.35,246299,38.3764994666754,38.5901878970137,38.0977331961885,38.2210896991566,253573.765852465,0.0,1.0
2019-03-29,40.01,40.035,39.72,39.87,173247,38.8621549901717,38.8864377663465,38.5804747865438,38.7261714435927,178364.078671217,0.0,1.0
2019-04-01,40.41,40.5,39.98,40.37,280433,39.2506794089687,39.338097403198,38.8330156587619,39.211826967089,288715.958567856,0.0,1.0
2019-04-02,40.3,40.43,40.0,40.41,198260,39.1438351937995,39.2701056299085,38.8524418797017,39.2506794089687,204115.870620302,0.0,1.0
2019-04-03,40.51,40.83,40.445,40.64,130462,39.3478105136679,39.6586300487055,39.2846752956134,39.474080949777,134315.367259487,0.0,1.0
2019-04-04,39.7,40.54,39.323,40.54,468968,38.561048565604,39.3769498450777,38.1948643008878,39.3769498450777,482819.588485129,0.0,1.0
2019-04-05,39.95,40.13,39.75,39.75,115168,38.8038763273521,38.9787123158108,38.6096141179536,38.6096141179536,118569.638795516,0.0,1.0
2019-04-08,40.23,40.23,39.635,39.99,269140,39.07584342051,39.07584342051,38.4979133475494,38.8427287692318,277089.404916514,0.0,1.0
2019-04-09,40.17,40.373,40.03,40.07,214486,39.0175647576905,39.2147409002299,38.8815812111115,38.9204336529912,220821.126933653,0.0,1.0
2019-04-10,40.61,40.65,40.17,40.25,293003,39.4449416183672,39.4837940602469,39.0175647576905,39.0952696414499,301657.23009866,0.0,1.0
2019-04-11,40.63,40.797,40.49,40.77,112605,39.464367839307,39.6265767841548,39.3283842927281,39.600351385886,115930.93720972,0.0,1.0
2019-04-12,41.06,41.07,40.71,40.91,437842,39.8820315895138,39.8917446999837,39.5420727230664,39.7363349324649,450774.241017524,0.0,1.0
2019-04-15,41.11,41.37,40.9,41.04,310982,39.9305971418635,40.1831380140815,39.726621821995,39.862605368574,320167.263579354,0.0,1.0
2019-04-16,41.0,41.4,40.885,41.31,192579,39.8237529266943,40.2122773454913,39.7120521562901,40.124859351262,198267.074791623,0.0,1.0
2019-04-17,40.62,41.24,40.48,41.22,241374,39.4546547288371,40.0568675779725,39.3186711822581,40.0374413570326,248503.299481009,0.0,1.0
2019-04-18,40.19,40.41,39.76,40.41,263361,39.0369909786303,39.2506794089687,38.6193272284235,39.2506794089687,271139.714528565,0.0,1.0
2019-04-22,40.62,40.655,40.2,40.2,82925,39.4546547288371,39.4886506154818,39.0467040891002,39.0467040891002,85374.2992595004,0.0,1.0
2019-04-23,41.19,41.234,40.67,40.71,208684,40.0083020256229,40.0510397116905,39.5032202811867,39.5420727230664,214847.757210365,0.0,1.0
2019-04-24,41.32,41.46,41.2,41.2,160667,40.1345724617319,40.2705560083108,40.0180151360928,40.0180151360928,165412.511777222,0.0,1.0
2019-04-25,41.44,41.47,41.01,41.35,112405,40.251129787371,40.2802691187808,39.8334660371642,40.1637117931417,115725.029945905,0.0,1.0
2019-04-26,41.54,41.64,41.175,41.4,104052,40.3482608920702,40.4453919967695,39.993732359918,40.2122773454913,107125.31307265,0.0,1.0
2019-04-29,41.78,41.99,41.56,41.61,283083,40.5813755433485,40.7853508632169,40.3676871130101,40.4162526653597,291444.229813411,0.0,1.0
2019-04-30,41.82,41.86,41.39,41.83,182818,40.6202279852282,40.6590804271079,40.2025642350214,40.6299410956981,188217.770781107,0.0,1.0
2019-05-01,41.26,41.9,41.231,41.87,129066,40.0762937989123,40.6979328689876,40.0481257785495,40.6687935375778,132878.134558055,0.0,1.0
2019-05-02,41.24,41.64,40.85,41.26,158935,40.0568675779725,40.4453919967695,39.6780562696454,40.0762937989123,163629.35487258,0.0,1.0
2019-05-03,41.68,41.764,41.29,41.4,107754,40.4842444386492,40.5658345665966,40.1054331303221,40.2122773454913,110936.656525875,0.0,1.0
2019-05-06,41.38,41.45,40.61,40.92,169210,40.1928511245514,40.2608428978409,39.4449416183672,39.7460480429349,174207.840551101,0.0,1.0
2019-05-07,40.56,41.16,40.18,41.0,239475,39.3963760660176,39.9791626942131,39.0272778681604,39.8237529266943,246548.21001108,0.0,1.0
2019-05-08,40.44,40.62,40.25,40.43,133925,39.2798187403784,39.4546547288371,39.0952696414499,39.2701056299085,137880.651532452,0.0,1.0
2019-05-09,39.99,40.145,39.26,39.78,287649,38.8427287692318,38.9932819815157,38.1336717049272,38.6387534493634,296145.092646319,0.0,1.0
2019-05-10,39.8,39.97,39.02,39.51,362245,38.6581796703032,38.8233025482919,37.900557053649,38.3764994666754,372944.383904223,0.0,1.0
2019-05-13,38.4,39.2,38.337,39.0,354273,37.2983442045137,38.0753930421077,37.2371516085531,37.8811308327092,364736.920368537,0.0,1.0
2019-05-14,39.05,39.23,38.7,38.7,309011,37.9296963850588,38.1045323735175,37.5897375186114,37.5897375186114,318138.047494453,0.0,1.0
2019-05-15,39.19,39.45,38.7,38.8,141204,38.0656799316378,38.3182208038558,37.5897375186114,37.6868686233107,145374.646399017,0.0,1.0
2019-05-16,40.32,40.42,39.55,39.58,494708,39.1632614147393,39.2603925194386,38.4153519085551,38.4444912399649,509319.853338184,0.0,1.0
2019-05-17,39.91,40.42,39.837,40.03,197871,38.7650238854724,39.2603925194386,38.6941181790419,38.8815812111115,203715.380992181,0.0,1.0
2019-05-20,39.58,39.83,39.26,39.73,341163,38.4444912399649,38.687319001713,38.1336717049272,38.5901878970137,351239.699225431,0.0,1.0
2019-05-21,40.09,40.18,39.8,39.8,96923,38.9398598739311,39.0272778681604,38.6581796703032,38.6581796703032,99785.7486539469,0.0,1.0
2019-05-22,40.12,40.29,40.0,40.0,147193,38.9689992053408,39.1341220833296,38.8524418797017,38.8524418797017,151540.539413972,0.0,1.0
2019-05-23,39.18,39.84,38.93,39.76,286055,38.0559668211678,38.6970321121829,37.8131390594197,38.6193272284235,294504.01175371,0.0,1.0
2019-05-24,39.11,39.42,38.99,39.28,159195,37.9879750478784,38.2890814724461,37.8714177222393,38.1530979258671,163897.03431554,0.0,1.0
2019-05-28,39.11,39.67,39.07,39.33,217136,37.9879750478784,38.5319092341942,37.9491226059987,38.2016634782167,223549.398179208,0.0,1.0
2019-05-29,38.72,38.99,38.51,38.93,276379,37.6091637395513,37.8714177222393,37.4051884196828,37.8131390594197,284542.218330316,0.0,1.0
2019-05-30,38.63,38.88,38.43,38.68,216912,37.5217457453219,37.7645735070701,37.3274835359234,37.5703112976716,223318.782043735,0.0,1.0
2019-05-31,38.21,38.47,38.06,38.23,259200,37.1137951055851,37.3663359778031,36.9680984485362,37.1332213265249,266855.813904884,0.0,1.0
2019-06-03,37.03,38.17,36.84,38.1,613609,35.9676480701339,37.0749426637054,35.7830989712053,37.0069508904159,631732.751212816,0.0,1.0
2019-06-04,37.99,38.01,37.21,37.33,263711,36.9001066752467,36.9195328961866,36.1424840585925,36.2590413842316,271500.052240243,0.0,1.0
2019-06-05,38.29,38.49,37.91,38.32,190117,37.1914999893445,37.385762198743,36.8224017914873,37.2206393207543,195732.356374054,0.0,1.0
2019-06-06,38.47,38.49,38.06,38.27,109464,37.3663359778031,37.385762198743,36.9680984485362,37.1720737684046,112697.163631498,0.0,1.0
2019-06-07,38.67,38.94,38.4,38.5,153619,37.5605981872016,37.8228521698896,37.2983442045137,37.3954753092129,158156.339800364,0.0,1.0
2019-06-10,39.17,39.4952,38.9001,38.95,174093,38.0462537106979,38.3621240631799,37.7840968591146,37.8325652803596,179235.066397157,0.0,1.0
2019-06-11,38.99,39.42,38.63,39.36,158575,37.8714177222393,38.2890814724461,37.5217457453219,38.2308028096265,163258.721797712,0.0,1.0
2019-06-12,39.08,39.16,38.79,38.91,78787,37.9588357164686,38.036540600228,37.6771555128407,37.7937128384799,81114.0779711577,0.0,1.0
2019-06-13,39.26,39.32,39.088,39.2,99335,38.1336717049272,38.1919503677468,37.9666062048445,38.0753930421077,102268.990255562,0.0,1.0
2019-06-14,38.91,39.22,38.78,39.22,199564,37.7937128384799,38.0948192630475,37.6674424023708,38.0948192630475,205458.385980379,0.0,1.0
2019-06-17,39.0,39.25,38.91,38.95,115267,37.8811308327092,38.1239585944573,37.7937128384799,37.8325652803596,118671.562891104,0.0,1.0
2019-06-18,39.41,39.72,39.28,39.32,148225,38.2793683619761,38.5804747865438,38.1530979258671,38.1919503677468,152603.02089526,0.0,1.0
2019-06-19,39.89,39.899,39.37,39.46,137474,38.7455976645325,38.7543394639555,38.2405159200964,38.3279339143258,141534.475928858,0.0,1.0
2019-06-20,40.16,40.57,39.92,40.27,242926,39.0078516472205,39.4060891764875,38.7747369959423,39.1146958623897,250101.139848217,0.0,1.0
2019-06-21,39.72,40.12,39.72,40.07,147682,38.5804747865438,38.9689992053408,38.5804747865438,38.9204336529912,152043.982674001,0.0,1.0
2019-06-24,39.43,40.08,39.41,39.91,132600,38.298794582916,38.9301467634611,38.2793683619761,38.7650238854724,136516.515909674,0.0,1.0
2019-06-25,39.06,39.62,39.06,39.48,157942,37.9394094955287,38.4833436818446,37.9394094955287,38.3473601352656,162607.025307736,0.0,1.0
2019-06-26,38.97,39.505,38.93,39.29,98805,37.8519915012994,38.3716429114404,37.8131390594197,38.162811036337,101723.336006451,0.0,1.0
2019-06-27,39.47,39.55,39.072,39.15,180949,38.3376470247957,38.4153519085551,37.9510652280927,38.0268274897581,186293.567400752,0.0,1.0
2019-06-28,39.77,39.84,39.475,39.63,127346,38.6484665598333,38.7164925256163,38.3617857040337,38.5124146282674,131041.432450091,0.02,1.0
2019-07-01,39.93,40.35,39.7,40.3,171098,38.8039544816229,39.2121102763207,38.5804405940503,39.1635203007614,176063.064480594,0.0,1.0
2019-07-02,40.1,40.1,39.88,39.97,166148,38.9691603985244,38.9691603985244,38.7553645060637,38.8428264620703,170969.42125169,0.0,1.0
2019-07-03,40.84,40.91,40.52,40.58,198015,39.6882920368014,39.7563180025844,39.3773161932222,39.4356241638933,203761.164438654,0.0,1.0
2019-07-05,40.84,40.9,40.31,40.61,293276,39.6882920368014,39.7466000074725,39.1732382958733,39.4647781492288,301786.527595943,0.0,1.0
2019-07-08,40.68,40.84,40.57,40.77,192705,39.5328041150118,39.6882920368014,39.4259061687814,39.6202660710184,198297.074429466,0.0,1.0
2019-07-09,41.01,41.01,40.52,40.52,136902,39.8534979537029,39.8534979537029,39.3773161932222,39.3773161932222,140874.73642896,0.0,1.0
2019-07-10,41.34,41.43,41.1,41.21,217849,40.174191792394,40.2616537484006,39.9409599097095,40.0478578559399,224170.723994628,0.0,1.0
2019-07-11,41.46,41.53,41.14,41.44,88219,40.2908077337362,40.3588336995192,39.979831890157,40.2713717435125,90779.0125274024,0.0,1.0
2019-07-12,41.76,41.811,41.344,41.57,117754,40.5823475870917,40.6319093621622,40.1780789904387,40.3977056799666,121171.083793194,0.0,1.0
2019-07-15,41.81,41.82,41.51,41.76,142635,40.630937562651,40.6406555577629,40.3393977092955,40.5823475870917,146774.101404981,0.0,1.0
2019-07-16,41.61,41.85,41.47,41.77,189876,40.436577660414,40.6698095430984,40.3005257288481,40.5920655822036,195385.980147735,0.0,1.0
2019-07-17,41.61,41.92,41.51,41.6,117894,40.436577660414,40.7378355088814,40.3393977092955,40.4268596653021,121315.146429971,0.0,1.0
2019-07-18,41.71,41.75,41.33,41.49,113780,40.5337576115325,40.5726295919799,40.1644737972821,40.3199617190718,117081.762946393,0.0,1.0
2019-07-19,41.51,42.23,41.45,41.93,195500,40.3393977092955,41.0390933573488,40.2810897386244,40.7475535039932,201173.182070837,0.0,1.0
2019-07-22,41.39,41.71,41.31,41.51,113855,40.2227817679532,40.5337576115325,40.1450378070584,40.3393977092955,117158.939358952,0.0,1.0
2019-07-23,41.17,41.72,41.005,41.48,153223,40.0089858754925,40.5434756066443,39.848638956147,40.3102437239599,157669.352820664,0.0,1.0
2019-07-24,41.77,41.8,41.08,41.11,163351,40.5920655822036,40.6212195675391,39.9215239194858,39.9506779048214,168091.255572651,0.0,1.0
2019-07-25,41.45,41.77,41.39,41.67,72175,40.2810897386244,40.5920655822036,40.2227817679532,40.4948856310851,74269.4343527501,0.0,1.0
2019-07-26,41.54,41.62,41.32,41.33,71381,40.368551694631,40.4462956555258,40.1547558021703,40.1644737972821,73452.3933984574,0.0,1.0
2019-07-29,41.07,41.59,40.47,41.57,298717,39.911805924374,40.4171416701903,39.3287262176629,40.3977056799666,307385.4190724,0.0,1.0
2019-07-30,40.78,41.035,40.75,40.85,73362,39.6299840661303,39.8777929414825,39.6008300807947,39.6980100319133,75490.8797088529,0.0,1.0
2019-07-31,40.31,40.99,39.91,40.63,120277,39.1732382958733,39.8340619634792,38.7845184913992,39.4842141394525,123767.298311683,0.0,1.0
2019-08-01,39.91,40.65,39.8,40.08,158622,38.7845184913992,39.5036501296762,38.6776205451688,38.9497244083007,163225.025506089,0.0,1.0
2019-08-02,39.36,39.9,39.1,39.84,180585,38.2500287602474,38.7748004962874,37.9973608873393,38.7164925256163,185825.366159908,0.0,1.0
2019-08-05,37.72,38.63,37.38,38.63,327517,36.6562775619037,37.5406151170822,36.3258657281008,37.5406151170822,337021.161495112,0.0,1.0
2019-08-06,37.87,38.3,37.59,38.0,244157,36.8020474885815,37.2199212783911,36.5299436254497,36.9283814250356,251242.151482708,0.0,1.0
2019-08-07,37.93,38.1,37.43,37.65,270174,36.8603554592526,37.0255613761541,36.3744557036601,36.5882515961208,278014.134490058,0.0,1.0
2019-08-08,39.04,39.14,38.32,38.32,229388,37.9390529166681,38.0362328677867,37.2393572686148,37.2393572686148,236044.572321561,0.0,1.0
2019-08-09,38.77,39.06,38.58,38.99,183717,37.6766670486482,37.9584889068919,37.492025141523,37.8904629411089,189048.253148378,0.0,1.0
2019-08-12,38.22,38.85,38.06,38.54,319220,37.1421773174963,37.754411009543,36.9866893957067,37.4531531610756,328483.392228402,0.0,1.0
2019-08-13,38.75,38.921,38.01,38.3,200421,37.6572310584245,37.8234087748371,36.9380994201474,37.2199212783911,206236.983753551,0.0,1.0
2019-08-14,37.81,38.585,37.49,38.25,290178,36.7437395179104,37.4968841390789,36.4327636743312,37.1713313028319,298598.627247833,0.0,1.0
2019-08-15,37.65,37.81,37.38,37.78,215216,36.5882515961208,36.7437395179104,36.3258657281008,36.7145855325749,221461.317404385,0.0,1.0
2019-08-16,37.92,38.2399,37.74,37.8,203726,36.8506374641408,37.1615161277689,36.6757135521275,36.7340215227986,209637.891000324,0.0,1.0
2019-08-19,37.9,38.39,37.86,38.21,252111,36.8312014739171,37.3073832343978,36.7923294934697,37.1324593223845,259426.967289313,0.0,1.0
2019-08-20,37.81,37.98,37.71,37.85,318553,36.7437395179104,36.9089454348119,36.6465595667919,36.7826114983578,327797.036666043,0.0,1.0
2019-08-21,38.51,38.68,38.15,38.15,188838,37.42399917574,37.5892050926415,37.0741513517134,37.0741513517134,194317.858597917,0.0,1.0
2019-08-22,38.38,38.63,38.0,38.51,109309,37.2976652392859,37.5406151170822,36.9283814250356,37.42399917574,112481.019739034,0.0,1.0
2019-08-23,37.71,38.79,37.71,38.31,202431,36.6465595667919,37.6961030388719,36.6465595667919,37.229639273503,208305.311610136,0.0,1.0
2019-08-26,37.86,38.2,37.59,38.1,245951,36.7923294934697,37.1227413272726,36.5299436254497,37.0255613761541,253088.211271122,0.0,1.0
2019-08-27,37.64,38.24,37.45,38.08,168815,36.5785336010089,37.16161330772,36.3938916938838,37.0061253859304,173713.814482294,0.0,1.0
2019-08-28,37.34,37.53,37.16,37.5,220857,36.2869937476534,36.4716356547786,36.1120698356401,36.442481669443,227266.012647667,0.0,1.0
2019-08-29,37.91,38.0,37.623,37.67,375387,36.8409194690289,36.9283814250356,36.5620130093188,36.6076875863445,386280.293084529,0.0,1.0
2019-08-30,37.89,38.21,37.655,38.06,89348,36.8214834788052,37.1324593223845,36.5931105936767,36.9866893957067,91940.7747911261,0.0,1.0
2019-09-03,37.53,37.89,37.39,37.61,103609,36.4716356547786,36.8214834788052,36.3355837232127,36.5493796156734,106615.612384539,0.0,1.0
2019-09-04,37.98,38.06,37.67,37.86,94980,36.9089454348119,36.9866893957067,36.6076875863445,36.7923294934697,97736.2088649007,0.0,1.0
2019-09-05,38.74,38.89,38.34,38.64,235175,37.6475130633126,37.7932829899904,37.2587932588385,37.5503331121941,241999.504314625,0.0,1.0
2019-09-06,38.61,38.92,38.56,38.84,227052,37.5211791268585,37.8224369753259,37.4725891512993,37.7446930144311,233640.784325052,0.0,1.0
2019-09-09,38.19,38.853,37.891,38.81,114240,37.1130233321608,37.7573264080765,36.8224552783164,37.7155390290956,117555.111610089,0.0,1.0
2019-09-10,37.99,38.11,37.56,37.94,112069,36.9186634299237,37.035279371266,36.5007896401141,36.8700734543645,115321.111721211,0.0,1.0
2019-09-11,38.45,38.45,37.944,38.17,90018,37.3656912050689,37.3656912050689,36.8739606524092,37.0935873419371,92630.2174099878,0.0,1.0
2019-09-12,38.27,38.78,38.27,38.55,116901,37.1907672930556,37.68638504376,37.1907672930556,37.4628711561874,120293.330727687,0.0,1.0
2019-09-13,38.33,38.503,38.251,38.47,195616,37.2490752637267,37.4171965791617,37.1723031023431,37.3851271952926,201292.548255595,0.0,1.0
2019-09-16,38.49,38.61,37.94,38.14,111955,37.4045631855163,37.5211791268585,36.8700734543645,37.0644333566015,115203.803574121,0.0,1.0
2019-09-17,38.85,38.85,38.415,38.56,67017,37.754411009543,37.754411009543,37.3316782221774,37.4725891512993,68961.7552063492,0.0,1.0
2019-09-18,38.7,38.9,38.33,38.74,146919,37.6086410828652,37.8030009851022,37.2490752637267,37.6475130633126,151182.41809036,0.0,1.0
2019-09-19,38.45,38.9,38.44,38.65,247152,37.3656912050689,37.8030009851022,37.355973209957,37.5600511073059,254324.062890903,0.0,1.0
2019-09-20,38.52,38.69,38.283,38.57,202423,37.4337171708519,37.5989230877533,37.203400686701,37.4823071464111,208297.079459463,0.0,1.0
2019-09-23,38.4,38.53,38.17,38.53,104864,37.3171012295096,37.4434351659637,37.0935873419371,37.4434351659637,107907.031021362,0.0,1.0
2019-09-24,37.68,38.64,37.597,38.49,139578,36.6174055814563,37.5503331121941,36.536746222028,37.4045631855163,143628.390829071,0.0,1.0
2019-09-25,37.99,38.04,37.203,37.64,99360,36.9186634299237,36.967253405483,36.153857214621,36.5785336010089,102243.311358355,0.0,1.0
2019-09-26,37.83,38.0,37.52,38.0,83398,36.7631755081341,36.9283814250356,36.4619176596667,36.9283814250356,85818.1127281006,0.0,1.0
2019-09-27,37.13,37.815,36.89,37.81,108739,36.0829158503045,36.7485985154663,35.8496839676201,36.7437395179104,111894.479003584,0.0,1.0
2019-09-30,37.4,37.55,36.93,37.26,266017,36.3453017183245,36.4910716450023,35.8885559480675,36.2092497867586,273736.503196613,0.0,1.0
2019-10-01,37.01,37.667,36.97,37.5,107135,35.9662999089623,36.6047721878109,35.9274279285149,36.442481669443,110243.932793653,0.0,1.0
2019-10-02,36.73,36.85,36.201,36.74,559795,35.6941960458305,35.8108119871727,35.1801141044135,35.7039140409423,576039.598247284,0.0,1.0
2019-10-03,37.3,37.367,36.405,36.7,173903,36.248121767206,36.3132323344554,35.3783612046953,35.6650420604949,178949.462310306,0.0,1.0
2019-10-04,37.64,37.71,37.19,37.42,97228,36.5785336010089,36.6465595667919,36.1412238209756,36.3647377085482,100049.443204007,0.0,1.0
2019-10-07,37.67,37.84,37.45,37.55,68841,36.6076875863445,36.772893503246,36.3938916938838,36.4910716450023,70838.6855597877,0.0,1.0
2019-10-08,36.95,37.41,36.791,37.41,94082,35.9079919382912,36.3550197134363,35.7534758160127,36.3550197134363,96812.1499518592,0.0,1.0
2019-10-09,37.35,37.5,37.19,37.25,136070,36.2967117427652,36.442481669443,36.1412238209756,36.1995317916467,140018.592758971,0.0,1.0
2019-10-10,37.04,37.33,36.88,37.25,148935,35.9954538942978,36.2772757525415,35.8399659725082,36.1995317916467,153256.92005995,0.0,1.0
2019-10-11,37.52,37.745,37.183,37.35,128230,36.4619176596667,36.6805725496834,36.1344212243973,36.2967117427652,131951.085099455,0.0,1.0
2019-10-14,37.72,37.93,37.684,37.78,151159,36.6562775619037,36.8603554592526,36.6212927795011,36.7145855325749,155545.457947037,0.0,1.0
2019-10-15,37.99,38.15,37.72,37.77,152911,36.9186634299237,37.0741513517134,36.6562775619037,36.704867537463,157348.298944418,0.0,1.0
2019-10-16,37.72,37.98,37.4,37.84,76759,36.6562775619037,36.9089454348119,36.3453017183245,36.772893503246,78986.4566883652,0.0,1.0
2019-10-17,37.76,38.058,37.7,37.91,127337,36.6951495423512,36.9847457966843,36.6368415716801,36.8409194690289,131032.171280584,0.0,1.0
2019-10-18,37.29,37.75,36.92,37.75,161075,36.2384037720941,36.6854315472393,35.8788379529556,36.6854315472393,165749.20870619,0.0,1.0
2019-10-21,37.56,37.71,37.36,37.48,129900,36.5007896401141,36.6465595667919,36.3064297378771,36.4230456792193,133669.546552439,0.0,1.0
2019-10-22,37.37,37.79,37.315,37.68,81211,36.3161477329889,36.7243035276867,36.2626987598738,36.6174055814563,83567.648537876,0.0,1.0
2019-10-23,37.64,37.87,37.211,37.26,82209,36.5785336010089,36.8020474885815,36.1616316107105,36.2092497867586,84594.6093343297,0.0,1.0
2019-10-24,38.24,38.24,37.86,37.93,264405,37.16161330772,37.16161330772,36.7923294934697,36.8603554592526,272077.724836009,0.0,1.0
2019-10-25,38.35,38.398,38.01,38.15,143257,37.2685112539504,37.3151576304873,36.9380994201474,37.0741513517134,147414.151119805,0.0,1.0
2019-10-28,38.43,38.65,38.35,38.49,139340,37.3462552148452,37.5600511073059,37.2685112539504,37.4045631855163,143383.484346549,0.0,1.0
2019-10-29,38.57,38.735,38.38,38.45,183858,37.4823071464111,37.6426540657567,37.2976652392859,37.3656912050689,189193.34480399,0.0,1.0
2019-10-30,39.38,39.39,38.72,38.86,214973,38.2694647504711,38.2791827455829,37.6280770730889,37.7641290046548,221211.265827693,0.0,1.0
2019-10-31,39.08,39.32,38.9,39.32,131581,37.9779248971155,38.2111567798,37.8030009851022,38.2111567798,135399.327212598,0.0,1.0
2019-11-01,39.57,39.57,39.13,39.13,126134,38.4541066575963,38.4541066575963,38.0265148726748,38.0265148726748,129794.261623135,0.0,1.0
2019-11-04,39.6,39.89,39.5,39.75,170349,38.4832606429318,38.7650825011755,38.3860806918133,38.6290305696096,175292.329373836,0.0,1.0
2019-11-05,39.76,39.8,39.4,39.63,84126,38.6387485647214,38.6776205451688,38.2889007406948,38.5124146282674,86567.2384393414,0.0,1.0
2019-11-06,39.87,39.95,39.67,39.82,88823,38.7456465109518,38.8233904718466,38.5512866087148,38.6970565353926,91400.5399032121,0.0,1.0
2019-11-07,39.9,40.21,39.79,40.0,112110,38.7748004962874,39.0760583447548,38.667902550057,38.8719804474059,115363.301493409,0.0,1.0
2019-11-08,40.45,40.46,39.78,39.93,279814,39.3092902274392,39.3190082225511,38.6581845549452,38.8039544816229,287933.876050993,0.0,1.0
2019-11-11,40.73,40.85,40.51,40.59,143145,39.581394090571,39.6980100319133,39.3675981981103,39.4453421590051,147298.901010384,0.0,1.0
2019-11-12,40.97,41.08,40.739,40.83,151322,39.8146259732555,39.9215239194858,39.5901402861717,39.6785740416896,155713.188016998,0.0,1.0
2019-11-13,41.04,41.05,40.6,40.74,110121,39.8826519390384,39.8923699341503,39.455060154117,39.5911120856829,113316.583032341,0.0,1.0
2019-11-14,40.99,41.07,40.73,40.88,110274,39.8340619634792,39.911805924374,39.581394090571,39.7271640172488,113474.022913961,0.0,1.0
2019-11-15,41.22,41.24,40.94,41.05,165837,40.0575758510518,40.0770118412755,39.7854719879199,39.8923699341503,170649.396394278,0.0,1.0
2019-11-18,41.44,41.54,41.1,41.235,154840,40.2713717435125,40.368551694631,39.9409599097095,40.0721528437195,159333.276275439,0.0,1.0
2019-11-19,41.65,41.777,41.5,41.67,64126,40.4754496408614,40.5988681787819,40.3296797141836,40.4948856310851,65986.8617569027,0.0,1.0
2019-11-20,41.65,41.8,41.34,41.59,136914,40.4754496408614,40.6212195675391,40.174191792394,40.4171416701903,140887.08465497,0.0,1.0
2019-11-21,41.53,41.74,41.45,41.51,90418,40.3588336995192,40.562911596868,40.2810897386244,40.3393977092955,93041.8249436364,0.0,1.0
2019-11-22,41.75,41.86,41.59,41.7,62244,40.5726295919799,40.6795275382103,40.4171416701903,40.5240396164206,64050.2483110853,0.0,1.0
2019-11-25,42.4,42.4,41.85,41.92,104660,41.2042992742502,41.2042992742502,40.6698095430984,40.7378355088814,107697.111179201,0.0,1.0
2019-11-26,42.25,42.4,42.03,42.11,137727,41.0585293475725,41.2042992742502,40.8447334551117,40.9224774160065,141723.676967111,0.0,1.0
2019-11-27,42.47,42.47,42.1,42.29,150377,41.2723252400332,41.2723252400332,40.9127594208947,41.0974013280199,154740.765218753,0.0,1.0
2019-11-29,42.36,42.47,42.25,42.32,51880,41.1654272938028,41.2723252400332,41.0585293475725,41.1265553133554,53385.4971142457,0.0,1.0
2019-12-02,41.8,42.53,41.57,42.41,129005,40.6212195675391,41.3306332107043,40.3977056799666,41.2140172693621,132748.5746959,0.0,1.0
2019-12-03,41.58,41.64,41.04,41.26,141323,40.4074236750784,40.4657316457495,39.8826519390384,40.0964478314992,145424.028694613,0.0,1.0
2019-12-04,41.59,41.81,41.5,41.71,106345,40.4171416701903,40.630937562651,40.3296797141836,40.5337576115325,109431.007914696,0.0,1.0
2019-12-05,41.24,41.61,41.23,41.61,105385,40.0770118412755,40.436577660414,40.0672938461636,40.436577660414,108443.149833939,0.0,1.0
2019-12-06,41.4,41.54,41.351,41.54,99753,40.2324997630651,40.368551694631,40.184881587017,40.368551694631,102647.715760165,0.0,1.0
2019-12-09,41.19,41.38,41.14,41.27,336676,40.0284218657162,40.2130637728414,39.979831890157,40.106165826611,346445.944996834,0.0,1.0
2019-12-10,41.0,41.24,40.97,41.18,169538,39.843779958591,40.0770118412755,39.8146259732555,40.0187038706044,174457.795099364,0.0,1.0
2019-12-11,40.99,41.13,40.83,41.13,105526,39.8340619634792,39.9701138950451,39.6785740416896,39.9701138950451,108588.241489551,0.0,1.0
2019-12-12,41.02,41.27,40.78,41.03,129400,39.8632159488147,40.106165826611,39.6299840661303,39.8729339439266,133155.037135378,0.0,1.0
2019-12-13,41.31,41.37,41.01,41.04,319039,40.1450378070584,40.2033457777295,39.8534979537029,39.8826519390384,328297.139819426,0.0,1.0
2019-12-16,41.46,41.7,41.45,41.54,94541,40.2908077337362,40.5240396164206,40.2810897386244,40.368551694631,97284.4695967212,0.0,1.0
2019-12-17,41.33,41.48,41.17,41.46,135888,40.1644737972821,40.3102437239599,40.0089858754925,40.2908077337362,139831.311331161,0.0,1.0
2019-12-18,41.43,41.59,41.29,41.33,107959,40.2616537484006,40.4171416701903,40.1256018168347,40.1644737972821,111091.844312969,0.0,1.0
2019-12-19,41.71,41.71,41.31,41.47,94425,40.5337576115325,40.5337576115325,40.1450378070584,40.3005257288481,97165.103411963,0.0,1.0
2019-12-20,41.67,41.964,41.59,41.89,87434,40.4948856310851,40.7805946873735,40.4171416701903,40.7086815235458,89971.2327426166,0.0,1.0
2019-12-23,41.72,41.833,41.47,41.68,556608,40.5434756066443,40.6532889514083,40.3005257288481,40.5046036261969,572760.115222939,0.0,1.0
2019-12-24,41.68,41.8,41.67,41.71,124608,40.5046036261969,40.6212195675391,40.4948856310851,40.5337576115325,128223.978882265,0.0,1.0
2019-12-26,41.84,42.1,41.54,41.7,247325,40.6600915479866,40.9127594208947,40.368551694631,40.5240396164206,254502.083149206,0.0,1.0
2019-12-27,41.65,41.95,41.6,41.95,127384,40.4754496408614,40.7669894942169,40.4268596653021,40.7669894942169,131080.535165788,0.0,1.0
2019-12-30,41.51,41.7,41.17,41.7,366151,40.3782696897429,40.5630895220977,40.0475394634236,40.5630895220977,376413.554290092,0.04,1.0
2019-12-31,41.52,41.683,41.26,41.43,112412,40.3879970493405,40.5465530107818,40.1350856998022,40.3004508129619,115562.706273799,0.0,1.0
2020-01-02,42.21,42.28,41.75,41.81,326704,41.0591848615766,41.12727637876,40.6117263200859,40.6700904776716,335860.925795069,0.0,1.0
2020-01-03,42.3,42.341,41.75,41.78,204372,41.1467310979553,41.1866132723055,40.6117263200859,40.6409083988788,210100.179754731,0.0,1.0
2020-01-06,42.79,42.85,42.04,42.04,596234,41.6233717182389,41.6817358758247,40.893819748417,40.893819748417,612945.367153439,0.0,1.0
2020-01-07,43.01,43.09,42.76,42.86,558204,41.8373736293867,41.9151925061677,41.594189639446,41.6914632354223,573849.454621034,0.0,1.0
2020-01-08,43.22,43.44,42.84,42.92,391188,42.0416481809368,42.2556500920846,41.672008516227,41.749827393008,402152.296390376,0.0,1.0
2020-01-09,43.23,43.41,43.1,43.19,318749,42.0513755405344,42.2264680132917,41.9249198657653,42.0124661021439,327682.961445995,0.0,1.0
2020-01-10,43.22,43.52,43.15,43.42,198543,42.0416481809368,42.3334689688656,41.9735566637534,42.2361953728893,204107.803363688,0.0,1.0
2020-01-13,43.71,43.824,43.35,43.35,419322,42.5182888012204,42.6291807006334,42.1681038557059,42.1681038557059,431074.841833096,0.0,1.0
2020-01-14,43.7,43.858,43.402,43.64,254107,42.5085614416228,42.6622537232653,42.2186861256136,42.4501972840371,261229.162394729,0.0,1.0
2020-01-15,43.96,44.32,43.64,43.74,255968,42.7614727911611,43.1116577366756,42.4501972840371,42.5474708800133,263142.322879157,0.0,1.0
2020-01-16,44.42,44.42,44.121,44.19,202254,43.2089313326518,43.2089313326518,42.9180832806828,42.9852020619065,207922.81602232,0.0,1.0
2020-01-17,44.1,44.58,44.06,44.56,214845,42.8976558255278,43.3645690862138,42.8587463871373,43.3451143670186,220866.719117126,0.0,1.0
2020-01-21,43.93,44.2,43.849,44.03,250135,42.7322907123682,42.9949294215041,42.6534990996274,42.8295643083445,257145.834375305,0.0,1.0
2020-01-22,43.95,44.44,43.9,44.12,235383,42.7517454315634,43.2283860518471,42.7031086335753,42.9171105447231,241980.362335388,0.0,1.0
2020-01-23,44.07,44.14,43.62,43.85,298825,42.868473746735,42.9365652639183,42.4307425648418,42.6544718355872,307200.527543928,0.0,1.0
2020-01-24,43.85,44.48,43.6,44.25,127768,42.6544718355872,43.2672954902376,42.4112878456466,43.0435662194922,131349.107347888,0.0,1.0
2020-01-27,43.1,43.29,42.69,42.99,320905,41.9249198657653,42.1097396981202,41.5260981222627,41.8179189101914,329899.390250093,0.0,1.0
2020-01-28,43.25,43.42,43.03,43.14,564755,42.0708302597297,42.2361953728893,41.8568283485819,41.9638293041558,580584.067374118,0.0,1.0
2020-01-29,43.19,43.506,43.14,43.29,203160,42.0124661021439,42.3198506654289,41.9638293041558,42.1097396981202,208854.209573578,0.0,1.0
2020-01-30,43.24,43.41,42.69,42.83,275124,42.061102900132,42.2264680132917,41.5260981222627,41.6622811566294,282835.23112188,0.0,1.0
2020-01-31,42.66,43.42,42.53,43.26,452730,41.4969160434698,42.2361953728893,41.3704603687006,42.0805576193273,465419.208014598,0.0,1.0
2020-02-03,43.14,43.24,42.69,42.75,286869,41.9638293041558,42.061102900132,41.5260981222627,41.5844622798484,294909.422357564,0.0,1.0
2020-02-04,44.14,44.17,43.618,43.74,189194,42.9365652639183,42.9657473427112,42.4287970929223,42.5474708800133,194496.767700647,0.0,1.0
2020-02-05,44.0,44.5899,43.76,44.58,155899,42.8003822295516,43.3741991722155,42.5669255992086,43.3645690862138,160268.568706001,0.0,1.0
2020-02-06,44.14,44.4,43.926,44.09,181294,42.9365652639183,43.1894766134566,42.7283997685292,42.8879284659302,186375.344902699,0.0,1.0
2020-02-07,44.03,44.25,43.901,44.25,86295,42.8295643083445,43.0435662194922,42.7040813695351,43.0435662194922,88713.6937150614,0.0,1.0
2020-02-10,44.44,44.5,43.8,43.9,193327,43.2283860518471,43.2867502094328,42.6058350375991,42.7031086335753,198745.608260637,0.0,1.0
2020-02-11,44.61,44.81,44.44,44.75,194315,43.3937511650067,43.5882983569592,43.2283860518471,43.5299341993735,199761.300124482,0.0,1.0
2020-02-12,44.32,44.78,44.02,44.67,153934,43.1116577366756,43.5591162781664,42.8198369487468,43.4521153225925,158248.493288537,0.0,1.0
2020-02-13,44.23,44.42,43.79,43.98,86498,43.024111500297,43.2089313326518,42.5961076780014,42.7809275103563,88922.3834401226,0.0,1.0
2020-02-14,44.36,44.494,44.15,44.35,108073,43.1505671750661,43.2809137936743,42.946292623516,43.1408398154685,111102.091904141,0.0,1.0
2020-02-18,44.43,44.49,44.143,44.26,116372,43.2186586922495,43.2770228498352,42.9394834717976,43.0532935790898,119633.697954796,0.0,1.0
2020-02-19,44.74,44.846,44.47,44.52,143978,43.5202068397759,43.6233168515107,43.25756813064,43.3062049286281,148013.444506717,0.0,1.0
2020-02-20,44.84,45.1,44.1,44.6,123212,43.6174804357521,43.8703917852904,42.8976558255278,43.3840238054091,126665.410858337,0.0,1.0
2020-02-21,44.07,44.7,43.76,44.63,115014,42.868473746735,43.4812974013854,42.5669255992086,43.413205884202,118237.635656111,0.0,1.0
2020-02-24,42.61,42.94,42.28,42.78,490805,41.4482792454817,41.7692821122033,41.12727637876,41.6136443586413,504561.381816104,0.0,1.0
2020-02-25,41.11,42.9,41.03,42.63,606173,39.9891753058378,41.7303726738128,39.9113564290568,41.4677339646769,623162.939455821,0.0,1.0
2020-02-26,40.98,41.88,40.89,41.21,328528,39.8627196310687,40.738181994855,39.7751733946901,40.0864489018141,337736.049236013,0.0,1.0
2020-02-27,39.62,40.959,39.441,39.99,650491,38.5397987257917,39.8422921759137,38.3656789889942,38.8997110309038,668723.093324109,0.0,1.0
2020-02-28,39.69,39.71,38.22,38.5,874876,38.607890242975,38.6273449621703,37.1779683821241,37.4503344508576,899397.201490912,0.0,1.0
2020-03-02,40.42,40.5,39.12,39.76,200329,39.3179874936017,39.3958063703827,38.0534307459104,38.6759817601584,205943.861732946,0.0,1.0
2020-03-03,39.64,41.033,39.04,40.44,327547,38.5592534449869,39.9142746369361,37.9756118691294,39.3374422127969,336727.553569584,0.0,1.0
2020-03-04,40.86,40.88,39.86,40.13,374313,39.7459913158972,39.7654460350925,38.7732553561347,39.0358940652706,384804.320477036,0.0,1.0
2020-03-05,39.67,40.47,39.35,39.84,240494,38.5884355237798,39.3666242915898,38.2771600166558,38.7538006369394,247234.6144772,0.0,1.0
2020-03-06,38.9,39.19,38.06,38.56,274143,37.8394288347626,38.1215222630938,37.0223306285621,37.5086986084434,281826.735455451,0.0,1.0
2020-03-09,35.81,37.16,35.36,35.67,528405,34.8336747190964,36.1468682647758,34.3959435372033,34.6974916847297,543215.242221532,0.0,1.0
2020-03-10,36.99,37.07,35.5,36.91,337949,35.9815031516162,36.0593220283972,34.53212657157,35.9036842748352,347421.102929617,0.0,1.0
2020-03-11,35.13,36.25,34.69,36.06,216422,34.1722142664579,35.2616785413919,33.7442104441624,35.076858709037,222487.919592109,0.0,1.0
2020-03-12,32.2,33.33,31.04,32.63,755564,31.3220979043537,32.4212895388853,30.1937241910291,31.7403743670515,776741.100621434,0.0,1.0
2020-03-13,33.87,33.87,31.4,33.37,318358,32.9465669571571,32.9465669571571,30.5439091365436,32.4601989772758,327281.002418907,0.0,1.0
2020-03-16,30.29,31.88,29.96,30.01,485646,29.4641722212072,31.0108223972296,29.1431693544856,29.1918061524737,499257.784320584,0.0,1.0
2020-03-17,31.86,31.9,29.42,30.17,358675,31.5555545346967,31.5951723056128,29.1388705088128,29.8817037134902,362135.467701418,0.58,1.0
2020-03-18,30.05,31.09,29.02,29.69,519486,29.7628504007418,30.7929124445612,28.7426927996515,29.4062904624967,524497.959362485,0.0,1.0
2020-03-19,30.89,31.64,29.27,29.6,296739,30.5948235899805,31.337656794658,28.9903038678773,29.3171504779354,299601.91412909,0.0,1.0
2020-03-20,30.83,32.621,30.66,31.54,393677,30.5353969336063,32.309282626376,30.3670214072128,31.2386123673676,397475.164196812,0.0,1.0
2020-03-23,31.08,31.65,30.08,30.54,435905,30.7830080018321,31.347561237387,29.7925637289289,30.2481680944644,440110.576562033,0.0,1.0
2020-03-24,33.78,33.87,32.55,32.64,291321,33.4572075386709,33.5463475232321,32.2389610829999,32.3281010675612,294131.641698599,0.0,1.0
2020-03-25,34.18,35.35,33.62,34.01,230538,33.8533852478321,35.0122050471289,33.2987364550063,33.6850097214386,232762.212178016,0.0,1.0
2020-03-26,36.07,36.18,34.35,34.48,319759,35.7253249236192,35.8342737936386,34.0217607742257,34.1505185297031,322844.009247196,0.0,1.0
2020-03-27,35.42,35.98,34.743,34.77,140329,35.0815361462321,35.6361849390579,34.4110053734767,34.437747368845,141682.882963888,0.0,1.0
2020-03-30,35.98,36.1,35.34,35.61,266178,35.6361849390579,35.7550382518063,35.0023006043999,35.2697205580837,268746.06404636,0.0,1.0
2020-03-31,35.67,36.75,35.34,35.92,186185,35.3291472144579,36.3988270291934,35.0023006043999,35.5767582826837,187981.297982822,0.0,1.0
2020-04-01,34.36,35.316,34.151,34.51,155902,34.0316652169547,34.9785299418502,33.8246623639179,34.1802318578902,157406.130021849,0.0,1.0
2020-04-02,34.72,35.098,34.11,34.36,134753,34.3882251551999,34.7626130903573,33.7840541487289,34.0316652169547,136053.086162039,0.0,1.0
2020-04-03,34.37,34.72,33.86,34.54,82456,34.0415696596837,34.3882251551999,33.5364430805031,34.2099451860773,83251.5288904669,0.0,1.0
2020-04-06,36.26,36.39,35.17,35.44,330542,35.9135093354708,36.0422670909483,34.8339250780063,35.1013450316902,333731.042768418,0.0,1.0
2020-04-07,35.94,37.24,35.81,37.21,250738,35.5965671681418,36.884144722916,35.4678094126644,36.8544313947289,253157.100161757,0.0,1.0
2020-04-08,36.93,37.1,36.11,36.22,169526,36.577106998316,36.7454825247095,35.7649426945354,35.8738915645547,171161.573283755,0.0,1.0
2020-04-09,37.23,37.95,37.03,37.41,131942,36.874240280187,37.5873601566773,36.6761514256063,37.0525202493095,133214.965858955,0.0,1.0
2020-04-13,37.25,37.35,36.7,37.12,196100,36.894049165645,36.9930935929354,36.3493048155483,36.7652914101676,197991.957109495,0.0,1.0
2020-04-14,38.51,38.61,37.84,37.93,165346,38.1420089495031,38.2410533767934,37.4784112866579,37.5675512712192,166941.244978208,0.0,1.0
2020-04-15,37.87,38.179,37.62,37.87,131055,37.508124614845,37.8141718951721,37.2605135466192,37.508124614845,132319.408153926,0.0,1.0
2020-04-16,38.59,38.8,38.035,38.15,166560,38.2212444913353,38.429237788645,37.6715479198741,37.7854490112579,168166.957553073,0.0,1.0
2020-04-17,39.4,39.45,38.895,39.37,220393,39.023504352387,39.0730265660321,38.5233299945708,38.9937910241999,222519.334029745,0.0,1.0
2020-04-20,39.55,40.19,39.24,39.25,322842,39.1720709933224,39.8059553279805,38.8650332687224,38.8749377114515,325956.753784517,0.0,1.0
2020-04-21,38.14,39.282,37.551,39.0,287869,37.7755445685289,38.9066319281844,37.1921728917889,38.6273266432257,290646.337078803,0.0,1.0
2020-04-22,38.91,39.057,38.5,38.7,103510,38.5381866586644,38.6837819667812,38.1321045067741,38.3301933613547,104508.656197878,0.0,1.0
2020-04-23,38.78,39.405,38.636,39.13,147854,38.409428903187,39.0284565737515,38.2668049278889,38.7560843987031,149280.483561791,0.0,1.0
2020-04-24,39.38,39.5,38.73,39.05,112984,39.0036954669289,39.1225487796773,38.3599066895418,38.6768488568708,114074.060591837,0.0,1.0
2020-04-27,40.4,40.5,39.82,39.82,188894,40.0139486252902,40.1129930525805,39.4394909470063,39.4394909470063,190716.434198067,0.0,1.0
2020-04-28,39.7,40.99,39.67,40.98,167747,39.3206376342579,40.5983107463031,39.2909243060708,40.588406303574,169365.409634098,0.0,1.0
2020-04-29,40.64,40.79,40.13,40.44,153937,40.251655250787,40.4002218917224,39.7465286716063,40.0535663962063,155422.171859074,0.0,1.0
2020-04-30,40.01,40.63,39.95,40.44,237210,39.6276753588579,40.2417508080579,39.5682487024837,40.0535663962063,239498.58310017,0.0,1.0
2020-05-01,38.93,39.508,38.62,39.5,162556,38.5579955441224,39.1304723338605,38.2509578195224,39.1225487796773,164124.327281444,0.0,1.0
2020-05-04,39.25,39.25,38.64,38.91,122352,38.8749377114515,38.8749377114515,38.2707667049805,38.5381866586644,123532.442306277,0.0,1.0
2020-05-05,40.13,40.5,39.729,39.75,135476,39.7465286716063,40.1129930525805,39.3493605181721,39.3701598479031,136783.06160819,0.0,1.0
2020-05-06,40.55,40.88,40.04,40.44,133278,40.1625152662257,40.4893618762837,39.657388687045,40.0535663962063,134563.855480058,0.0,1.0
2020-05-07,42.24,42.24,41.0,41.12,181628,41.8363660874321,41.8363660874321,40.6082151890321,40.7270685017805,183380.33241144,0.0,1.0
2020-05-08,42.23,42.5,41.68,42.5,180600,41.8264616447031,42.0938815983869,41.2817172946063,42.0938815983869,182342.414349693,0.0,1.0
2020-05-11,43.0,43.1,41.86,42.0,162096,42.5891037348386,42.6881481621289,41.4599972637289,41.5986594619353,163659.889238249,0.0,1.0
2020-05-12,41.8,43.34,41.75,43.29,220307,41.4005706073547,42.9258547876257,41.3510483937095,42.8763325739805,222432.504308626,0.0,1.0
2020-05-13,40.6,41.96,40.18,41.7,254681,40.2120374798708,41.5590416910192,39.7960508852515,41.3015261800644,257138.141910267,0.0,1.0
2020-05-14,40.86,40.94,39.82,40.24,136344,40.4695529908257,40.5487885326579,39.4394909470063,39.8554775416257,137659.436002738,0.0,1.0
2020-05-15,41.44,41.7,40.53,40.69,100553,41.0440106691095,41.3015261800644,40.1427063807676,40.3011774644321,101523.127298476,0.0,1.0
2020-05-18,41.73,42.42,41.73,42.19,204334,41.3312395082515,42.0146460565547,41.3312395082515,41.7868438737869,206305.39808267,0.0,1.0
2020-05-19,41.71,42.28,41.59,41.79,98525,41.3114306227934,41.8759838583482,41.192577310045,41.3906661646257,99475.5613167416,0.0,1.0
2020-05-20,42.55,42.82,42.26,42.34,339974,42.1434038120321,42.410823765716,41.8561749728902,41.9354105147224,343254.041949738,0.0,1.0
2020-05-21,42.21,42.72,41.98,42.65,144323,41.806652759245,42.3117793384257,41.5788505764773,42.2424482393224,145715.416756317,0.0,1.0
2020-05-22,42.91,42.98,42.26,42.49,113866,42.4999637502773,42.5692948493805,41.8561749728902,42.0839771556579,114964.570057266,0.0,1.0
2020-05-26,43.3,44.039,43.18,44.0,300144,42.8862370167095,43.618175334385,42.7673837039611,43.5795480077418,303039.765296646,0.0,1.0
2020-05-27,43.37,43.5,41.81,43.5,275610,42.9555681158127,43.0843258712902,41.4104750500837,43.0843258712902,278269.06322768,0.0,1.0
2020-05-28,43.46,44.2,43.37,43.51,105877,43.044708100374,43.7776368623224,42.9555681158127,43.0942303140192,106898.492824488,0.0,1.0
2020-05-29,44.84,44.87,43.61,43.61,227960,44.4115211969805,44.4412345251676,43.1932747413095,43.1932747413095,230159.339840288,0.0,1.0
2020-06-01,45.79,45.98,44.85,44.92,246187,45.3524432562385,45.5406276680902,44.4214256397095,44.4907567388127,248562.192477896,0.0,1.0
2020-06-02,45.52,45.92,44.83,45.86,184313,45.0850233025547,45.481201011716,44.4016167542514,45.4217743553418,186091.237076606,0.0,1.0
2020-06-03,45.53,45.94,45.41,45.94,208487,45.0949277452837,45.501009897174,44.9760744325353,45.501009897174,210498.465894377,0.0,1.0
2020-06-04,44.69,45.41,44.47,45.41,153596,44.262954556045,44.9760744325353,44.0450568160063,44.9760744325353,155077.881918358,0.0,1.0
2020-06-05,44.7,45.25,44.425,45.0,197539,44.272858998774,44.8176033488708,44.0004868237256,44.569992280645,199444.840466357,0.0,1.0
2020-06-08,45.49,45.5,44.55,44.8,194910,45.0553099743676,45.0652144170966,44.1242923578385,44.3719034260644,196790.47608471,0.0,1.0
2020-06-09,45.04,45.328,44.86,45.13,118133,44.6096100515611,44.8948580021573,44.4313300824385,44.6987500361224,119272.737731851,0.0,1.0
2020-06-10,45.19,45.43,44.905,45.28,139907,44.7581766924966,44.9958833179934,44.4759000747192,44.8473166770579,141256.811541653,0.0,1.0
2020-06-11,42.66,44.37,42.65,44.01,285962,42.2523526820515,43.946012388716,42.2424482393224,43.5894524504708,288720.938495387,0.0,1.0
2020-06-12,43.33,44.06,42.51,43.62,105189,42.9159503448966,43.638974664116,42.103786041116,43.2031791840386,106203.855055536,0.0,1.0
2020-06-15,43.79,43.97,42.24,42.43,193109,43.3913635958902,43.5697249899815,41.8554738134369,42.0437441738666,194883.092146035,0.02,1.0
2020-06-16,44.51,44.81,43.8,44.81,179464,44.1048091722556,44.4020781624078,43.4012725622286,44.4020781624078,181112.735547779,0.0,1.0
2020-06-17,44.83,45.168,44.55,44.7,166789,44.4218960950846,44.7568191573228,44.1444450376092,44.2930795326853,168321.290338333,0.0,1.0
2020-06-18,44.98,45.18,44.7,44.7,104874,44.5705305901608,44.7687099169289,44.2930795326853,44.2930795326853,105837.477309309,0.0,1.0
2020-06-19,44.64,45.655,44.445,45.63,115497,44.2336257346549,45.2393858180033,44.0404008910559,45.2146134021573,116558.070797273,0.0,1.0
2020-06-22,45.17,45.21,44.6,44.67,454734,44.7588009505905,44.7984368159442,44.1939898693012,44.2633526336701,458911.640699995,0.0,1.0
2020-06-23,44.72,45.73,44.64,45.56,161625,44.3128974653621,45.3137030655414,44.2336257346549,45.1452506377885,163109.84867667,0.0,1.0
2020-06-24,43.89,44.88,43.45,44.59,131032,43.4904532592743,44.4714409267767,43.0544587403843,44.1840809029628,132235.79082321,0.0,1.0
2020-06-25,44.22,44.32,43.3,43.82,104553,43.8174491484417,43.9165388118258,42.9058242453082,43.4210904949054,105513.528282703,0.0,1.0
2020-06-26,43.67,44.32,43.44,44.22,261263,43.2724559998293,43.9165388118258,43.0445497740459,43.8174491484417,263663.222860404,0.0,1.0
2020-06-29,43.74,43.85,43.0,43.85,129297,43.3418187641981,43.4508173939206,42.6085552551559,43.4508173939206,130484.85138034,0.0,1.0
2020-06-30,44.48,44.5,43.7,43.73,117853,44.0750822732403,44.0949002059172,43.3021828988445,43.3319097978597,118935.715366383,0.0,1.0
2020-07-01,45.02,45.17,44.36,44.46,122799,44.6101664555144,44.7588009505905,43.9561746771794,44.0552643405635,123927.154262313,0.0,1.0
2020-07-02,44.95,45.42,44.885,45.41,522302,44.5408036911455,45.0065251090507,44.4763954099459,44.9966161427123,527100.387833083,0.0,1.0
2020-07-06,45.4,45.95,45.229,45.52,262952,44.9867071763739,45.5317003249864,44.8172638519871,45.1056147724348,265367.739701331,0.0,1.0
2020-07-07,44.9,45.69,44.9,45.15,126280,44.4912588594535,45.2740672001878,44.4912588594535,44.7389830179137,127440.134205042,0.0,1.0
2020-07-08,45.64,45.7,44.89,45.07,128009,45.2245223684957,45.2839761665262,44.4813498931151,44.6597112872064,129185.01852592,0.0,1.0
2020-07-09,46.21,46.4,45.354,45.95,189682,45.789333449785,45.9776038102148,44.9411259312172,45.5317003249864,191424.608301241,0.0,1.0
2020-07-10,46.3,46.52,46.12,46.44,95750,45.8785141468307,46.0965114062757,45.7001527527393,46.0172396755684,96629.6551325049,0.0,1.0
2020-07-13,44.68,46.77,44.615,46.67,327094,44.2732616000085,46.3442355647359,44.2088533188089,46.2451459013518,330099.012176622,0.0,1.0
2020-07-14,45.08,45.09,43.88,44.47,163694,44.6696202535448,44.6795292198833,43.4805442929359,44.0651733069019,165197.856577131,0.0,1.0
2020-07-15,45.68,45.932,45.26,45.4,101945,45.2641582338494,45.5138641855772,44.8479816476362,44.9867071763739,102881.568589903,0.0,1.0
2020-07-16,45.19,45.48,44.84,45.48,142749,44.7786188832673,45.0659789070812,44.4318050614231,45.0659789070812,144060.434887833,0.0,1.0
2020-07-17,45.92,46.02,45.24,45.44,95190,45.5019734259712,45.6010630893552,44.8281637149594,45.0263430417276,96064.5104131921,0.0,1.0
2020-07-20,47.36,47.41,45.96,45.98,209712,46.928864578702,46.978409410394,45.5416092913248,45.5614272240016,211638.623886662,0.0,1.0
2020-07-21,47.15,47.71,47.03,47.59,218467,46.7207762855954,47.2756784005462,46.6018686895345,47.1567708044853,220474.056060919,0.0,1.0
2020-07-22,47.26,47.69,47.0601,47.26,96670,46.8297749153179,47.2558604678694,46.6316946782131,46.8297749153179,97558.107171376,0.0,1.0
2020-07-23,46.91,47.9,46.8,47.32,175086,46.4829610934736,47.463948760976,46.3739624637511,46.8892287133483,176694.514867152,0.0,1.0
2020-07-24,46.24,46.65,45.96,46.6,132577,45.8190603488002,46.225327968675,45.5416092913248,46.1757831369829,133794.984736315,0.0,1.0
2020-07-27,47.04,47.11,46.39,46.43,140055,46.6117776558729,46.6811404202417,45.9676948438763,46.00733070923,141341.685113138,0.0,1.0
2020-07-28,46.76,47.3334,46.76,47.06,260935,46.3343265983975,46.9025067282418,46.3343265983975,46.6315955885497,263332.209524806,0.0,1.0
2020-07-29,48.22,48.3684,47.23,47.25,238718,47.7810356838051,47.9280847442671,46.8000480163026,46.8198659489795,240911.101973069,0.0,1.0
2020-07-30,48.22,48.4027,47.2607,47.68,195454,47.7810356838051,47.9620724988078,46.8304685429616,47.245951501531,197249.635658158,0.0,1.0
2020-07-31,48.4,48.47,47.5012,48.36,102653,47.9593970778964,48.0287598422653,47.0687791834003,47.9197612125428,103596.072985034,0.0,1.0
2020-08-03,48.97,49.0699,48.5,48.7,214796,48.5242081591857,48.6231987329064,48.0584867412805,48.2566660680487,216769.330588423,0.0,1.0
2020-08-04,48.9,48.99,48.5,48.91,127935,48.4548453948168,48.5440260918625,48.0584867412805,48.4647543611552,129110.338688011,0.0,1.0
2020-08-05,49.15,49.36,49.01,49.1,128493,48.7025695532771,48.9106578463836,48.5638440245393,48.653024721585,129673.465033326,0.0,1.0
2020-08-06,49.08,49.243,48.59,49.12,109619,48.6332067889082,48.7947229402242,48.1476674383262,48.6728426542618,110626.069618486,0.0,1.0
2020-08-07,49.04,49.5544,48.62,49.06,197937,48.5935709235546,49.1032881520023,48.1773943373414,48.6133888562314,199755.446976111,0.0,1.0
2020-08-10,48.49,49.21,48.18,49.1,111283,48.0485777749421,48.7620233513075,47.7413998184514,48.653024721585,112305.356784444,0.0,1.0
2020-08-11,47.83,48.5,47.82,48.3,133772,47.3945859966071,48.0584867412805,47.3846770302687,47.8603074145123,135000.963199848,0.0,1.0
2020-08-12,47.81,48.3761,47.8,47.94,118987,47.3747680639303,47.9357146483476,47.3648590975919,47.5035846263296,120080.133422991,0.0,1.0
2020-08-13,48.04,48.3195,47.54,47.64,104467,47.6026742897137,47.8796298988722,47.1072259727933,47.2063156361774,105426.738200808,0.0,1.0
2020-08-14,47.64,48.1,47.53,48.03,87783,47.2063156361774,47.6621280877442,47.0973170064549,47.5927653233753,88589.4623132813,0.0,1.0
2020-08-17,47.68,47.94,47.535,47.79,204840,47.245951501531,47.5035846263296,47.1022714896241,47.3549501312535,206721.864828641,0.0,1.0
2020-08-18,47.99,48.09,47.65,47.73,256896,47.5531294580217,47.6522191214058,47.2162246025158,47.2954963332231,259256.103236762,0.0,1.0
2020-08-19,48.04,48.5,47.8701,48.12,188991,47.6026742897137,48.0584867412805,47.4343209516242,47.681946020421,190727.260085089,0.0,1.0
2020-08-20,48.49,48.65,47.78,47.87,152682,48.0485777749421,48.2071212363566,47.3450411649151,47.4342218619608,154084.689346644,0.0,1.0
2020-08-21,48.09,48.49,47.9101,48.47,242742,47.6522191214058,48.0485777749421,47.4739568169778,48.0287598422653,244972.070456131,0.0,1.0
2020-08-24,48.51,48.68,48.21,48.54,155130,48.0683957076189,48.2368481353719,47.7711267174667,48.0981226066341,156555.17911964,0.0,1.0
2020-08-25,48.69,48.7,48.34,48.52,74662,48.2467571017103,48.2566660680487,47.899943279866,48.0783046739573,75347.9197023821,0.0,1.0
2020-08-26,49.57,49.77,48.76,48.82,186288,49.1187461394902,49.3169254662584,48.3161198660791,48.3755736641096,187999.427627406,0.0,1.0
2020-08-27,49.16,49.835,48.8001,49.69,183193,48.7124785196155,49.381333747458,48.3558548210961,49.2376537355511,184875.993866203,0.0,1.0
2020-08-28,49.42,49.61,49.25,49.25,127515,48.9701116444141,49.1583820048438,48.8016592166611,48.8016592166611,128686.480148526,0.0,1.0
2020-08-31,49.39,49.63,49.205,49.5,121236,48.9403847453989,49.1781999375207,48.7570688681383,49.0493833751213,122349.794983231,0.0,1.0
2020-09-01,50.58,50.67,49.49,49.49,214481,50.1195517396694,50.2087324367151,49.0394744087829,49.0394744087829,216451.43668381,0.0,1.0
2020-09-02,50.95,51.19,50.2,51.04,155154,50.4861834941906,50.7239986863123,49.7430110188099,50.5753641912362,156579.39960761,0.0,1.0
2020-09-03,48.19,50.28,47.8612,50.28,391967,47.7513087847898,49.8222827495172,47.425501971583,49.8222827495172,395568.000348017,0.0,1.0
2020-09-04,46.95,48.33,45.55,48.24,491738,46.5225969588272,47.8900343135276,45.13534167145,47.8008536164819,496255.596402588,0.0,1.0
2020-09-08,45.99,46.63,45.59,46.2,245645,45.57133619034,46.2055100359981,45.1749775368037,45.7794244834466,247901.740313569,0.0,1.0
2020-09-09,46.75,46.99,46.09,46.65,117102,46.324417632059,46.5622328241808,45.6704258537241,46.225327968675,118177.815930304,0.0,1.0
2020-09-10,45.95,47.41,45.85,47.03,193593,45.5317003249864,46.978409410394,45.4326106616023,46.6018686895345,195371.538653442,0.0,1.0
2020-09-11,45.71,46.36,45.22,46.2,137980,45.2938851328646,45.9379679448611,44.8083457822826,45.7794244834466,139247.622090684,0.0,1.0
2020-09-14,46.22,46.45,45.95,45.95,153192,45.7992424161234,46.0271486419068,45.5317003249864,45.5317003249864,154599.374716018,0.0,1.0
2020-09-15,46.55,46.78,46.33,46.65,166649,46.1262383052909,46.3541445310743,45.9082410458459,46.225327968675,168180.004158505,0.0,1.0
2020-09-16,46.46,47.0489,46.4,46.75,200765,46.0370576082452,46.6205966359141,45.9776038102148,46.324417632059,202609.427808641,0.0,1.0
2020-09-17,46.09,46.1,45.5377,45.83,124843,45.6704258537241,45.6803348200625,45.1231536428538,45.4127927289255,125989.932487805,0.0,1.0
2020-09-18,46.19,46.44,45.58,46.31,117296,45.7695155171082,46.0172396755684,45.1650685704653,45.8884231131691,118373.598208066,0.0,1.0
2020-09-21,46.06,46.1,45.15,45.55,176040,45.6406989547089,45.6803348200625,44.7389830179137,45.13534167145,177657.279263981,0.0,1.0
2020-09-22,46.81,46.85,45.79,46.25,100468,46.3838714300895,46.4235072954431,45.3731568635718,45.8289693151386,101390.999392716,0.0,1.0
2020-09-23,45.79,47.0,45.6801,46.93,89738,45.3731568635718,46.5721417905193,45.2642573235127,46.5027790261504,90562.4228958824,0.0,1.0
2020-09-24,45.24,45.73,44.9,45.51,268457,44.8281637149594,45.3137030655414,44.4912588594535,45.0957058060964,270923.314129576,0.0,1.0
2020-09-25,46.23,46.36,45.17,45.17,95130,45.8091513824618,45.9379679448611,44.7588009505905,44.7588009505905,96003.9591932658,0.0,1.0
2020-09-28,46.9,46.98,46.49,46.78,58164,46.4730521271352,46.5523238578424,46.0667845072604,46.3541445310743,58698.3525966268,0.0,1.0
2020-09-29,46.64,47.0199,46.57,46.91,97933,46.2154190023366,46.5918606335327,46.1460562379677,46.4829610934736,98832.7103508261,0.0,1.0
2020-09-30,46.54,47.1,46.36,46.7,84659,46.1163293389525,46.6712314539033,45.9379679448611,46.274872800367,85436.7621291147,0.0,1.0
2020-10-01,47.25,47.32,46.87,46.96,612590,46.8198659489795,46.8892287133483,46.4433252281199,46.5325059251656,618217.863578289,0.0,1.0
2020-10-02,46.78,47.21,46.33,46.5,157592,46.3541445310743,46.7802300836258,45.9082410458459,46.0766934735988,159039.797510618,0.0,1.0
2020-10-05,47.6,47.63,46.96,47.03,391505,47.1666797708238,47.196406669839,46.5325059251656,46.6018686895345,395101.755954583,0.0,1.0
2020-10-06,47.53,48.485,47.38,47.51,581595,47.0973170064549,48.0436232917729,46.9486825113788,47.0774990737781,586938.112551324,0.0,1.0
2020-10-07,48.23,48.355,47.7801,47.81,222318,47.7909446501435,47.9148067293736,47.3451402545785,47.3747680639303,224360.435193193,0.0,1.0
2020-10-08,48.39,48.7665,48.2211,48.58,160301,47.949488111558,48.3225606941991,47.7821256701023,48.1377584719878,161773.685090294,0.0,1.0
2020-10-09,49.13,49.17,48.71,48.71,190360,48.6827516206002,48.7223874859539,48.2665750343871,48.2665750343871,192108.837086409,0.0,1.0
2020-10-12,49.92,50.02,49.34,49.48,174415,49.4655599613345,49.5646496247186,48.8908399137068,49.0295654424445,176017.350390975,0.0,1.0
2020-10-13,50.28,50.5,49.8,49.92,139637,49.8222827495172,50.0402800089622,49.3466523652736,49.4655599613345,140919.844947651,0.0,1.0
2020-10-14,50.13,50.49,49.73,50.35,159846,49.6736482544411,50.0303710426238,49.2772896009047,49.8916455138861,161314.505005853,0.0,1.0
2020-10-15,49.69,49.82,48.79,49.18,175691,49.2376537355511,49.3664702979504,48.3458467650944,48.7322964522923,177305.073001409,0.0,1.0
2020-10-16,49.49,49.9219,49.43,49.87,101365,49.0394744087829,49.4674426649388,48.9800206107525,49.4160151296424,102296.240130615,0.0,1.0
2020-10-19,49.16,50.11,49.01,49.72,148429,48.7124785196155,49.6538303217643,48.5638440245393,49.2673806345663,149792.617040862,0.0,1.0
2020-10-20,48.76,49.5,48.71,49.4,226109,48.3161198660791,49.0493833751213,48.2665750343871,48.9502937117373,228186.263105541,0.0,1.0
2020-10-21,48.28,49.0,48.06,48.81,115709,47.8404894818355,48.5539350582009,47.6224922223905,48.3656646977712,116772.018441013,0.0,1.0
2020-10-22,48.42,48.4899,47.61,48.27,88419,47.9792150105732,48.0484786852787,47.1765887371622,47.8305805154971,89231.305244501,0.0,1.0
2020-10-23,48.36,48.62,48.0668,48.58,70221,47.9197612125428,48.1773943373414,47.6292303195007,48.1377584719878,70866.1202408317,0.0,1.0
2020-10-26,47.38,48.15,46.79,48.02,159954,46.9486825113788,47.7116729194362,46.3640534974127,47.5828563570369,161423.49720172,0.0,1.0
2020-10-27,47.5,48.09,47.42,47.6,188735,47.0675901074397,47.6522191214058,46.9883183767324,47.1666797708238,190468.908213403,0.0,1.0
2020-10-28,46.11,46.82,45.99,46.82,223122,45.6902437864009,46.3937803964279,45.57133619034,46.3937803964279,225171.821540207,0.0,1.0
2020-10-29,46.06,46.26,45.88,46.02,141559,45.6406989547089,45.838878281477,45.4623375606175,45.6010630893552,142859.502359293,0.0,1.0
2020-10-30,45.05,45.82,44.66,45.82,204230,44.6398933545296,45.4028837625871,44.2534436673317,45.4028837625871,206106.260759389,0.0,1.0
2020-11-02,45.12,45.5988,44.6651,45.42,93847,44.7092561188985,45.1836974271815,44.2584972401643,45.0065251090507,94709.1722738401,0.0,1.0
2020-11-03,46.21,46.42,45.39,45.61,115363,45.789333449785,45.9974217428916,44.9767982100355,45.1947954694805,116422.839739438,0.0,1.0
2020-11-04,47.82,48.16,46.89,46.89,191793,47.3846770302687,47.7215818857746,46.4631431607968,46.4631431607968,193555.002055651,0.0,1.0
2020-11-05,48.56,48.7399,48.3,48.53,184421,48.117940539311,48.2962028437389,47.8603074145123,48.0882136402957,186115.275500697,0.0,1.0
2020-11-06,48.46,48.79,48.36,48.67,112545,48.0188508759269,48.3458467650944,47.9197612125428,48.2269391690335,113578.950776896,0.0,1.0
2020-11-09,48.14,49.5,48.12,49.42,245614,47.7017639530978,49.0493833751213,47.681946020421,48.9701116444141,247870.455516607,0.0,1.0
2020-11-10,47.02,47.99,46.29,47.83,482198,46.5919597231961,47.5531294580217,45.8686051804923,47.3945859966071,486627.952434294,0.0,1.0
2020-11-11,48.0,48.11,47.22,47.32,428499,47.5630384243601,47.6720370540826,46.7901390499642,46.8892287133483,432435.619787188,0.0,1.0
2020-11-12,47.61,48.23,47.3762,48.01,157738,47.1765887371622,47.7909446501435,46.9449171041702,47.5729473906985,159187.138812439,0.0,1.0
2020-11-13,48.16,48.205,47.78,47.85,77117,47.7215818857746,47.7661722342975,47.3450411649151,47.414403929284,77825.4737843696,0.0,1.0
2020-11-16,48.46,48.5,47.96,48.19,194699,48.0188508759269,48.0584867412805,47.5234025590065,47.7513087847898,196487.699474084,0.0,1.0
2020-11-17,48.66,48.73,48.06,48.34,159347,48.217030202695,48.2863929670639,47.6224922223905,47.899943279866,160810.920693465,0.0,1.0
2020-11-18,48.02,48.88,48.002,48.74,115327,47.5828563570369,48.43502746214,47.5650202176278,48.2963019334023,116386.509007482,0.0,1.0
2020-11-19,48.65,48.695,47.92,47.99,83026,48.2071212363566,48.2517115848795,47.4837666936528,47.5531294580217,83788.7597601187,0.0,1.0
2020-11-20,49.03,49.315,48.71,48.71,84248,48.5836619572162,48.8660674978608,48.2665750343871,48.2665750343871,85021.986272619,0.0,1.0
2020-11-23,49.09,49.35,48.69,49.24,132340,48.6431157552466,48.9007488800452,48.2467571017103,48.7917502503227,133555.807417605,0.0,1.0
2020-11-24,49.29,49.5,49.05,49.35,126788,48.8412950820148,49.0493833751213,48.603479889893,48.9007488800452,127952.801200418,0.0,1.0
2020-11-25,49.72,49.79,49.29,49.29,148473,49.2673806345663,49.3367433989352,48.8412950820148,48.8412950820148,149837.021268809,0.0,1.0
2020-11-27,50.46,50.49,49.99,49.99,85943,50.0006441436085,50.0303710426238,49.5349227257034,49.5349227257034,86732.5582355393,0.0,1.0
2020-11-30,50.22,50.79,49.68,50.56,135877,49.7628289514867,50.327640032776,49.2277447692127,50.0997338069926,137125.301832265,0.0,1.0
2020-12-01,50.61,51.0692,50.5,51.0,104679,50.1492786386847,50.6042983729444,50.0402800089622,50.5357283258826,105640.685844548,0.0,1.0
2020-12-02,50.59,50.61,50.055,50.59,105089,50.1294607060079,50.1492786386847,49.599331006903,50.1294607060079,106054.452514045,0.0,1.0
2020-12-03,51.42,51.66,50.72,50.72,448118,50.9519049120957,51.1897201042175,50.2582772684072,50.2582772684072,452234.859516114,0.0,1.0
2020-12-04,52.26,52.31,51.47,51.58,164563,51.784258084522,51.8338029162141,51.0014497437878,51.1104483735103,166074.840079065,0.0,1.0
2020-12-07,52.57,52.69,52.23,52.23,138232,52.0914360410127,52.2103436370736,51.7545311855068,51.7545311855068,139501.937214375,0.0,1.0
2020-12-08,53.35,53.4283,52.43,52.43,306822,52.8643354154086,52.9419226218383,51.952710512275,51.952710512275,309640.773337498,0.0,1.0
2020-12-09,52.04,53.32,51.52,53.19,400751,51.5662608250771,52.8346085163933,51.0509945754798,52.705791953994,404432.698945237,0.0,1.0
2020-12-10,52.96,53.0,51.55,51.88,221871,52.4778857282106,52.5175215935643,51.080721474495,51.4077173636625,223909.328604742,0.0,1.0
2020-12-11,52.94,53.0,52.34,52.67,132066,52.4580677955338,52.5175215935643,51.8635298152293,52.1905257043968,133279.290179942,0.0,1.0
2020-12-14,53.26,53.941,53.15,53.41,191514,52.8147905837165,53.4900979886642,52.7057100924621,52.9635367081543,193128.393150248,0.04,1.0
2020-12-15,53.63,53.66,53.03,53.52,217940,53.1816976906631,53.2114469155507,52.5867131929119,53.0726171994087,219777.154689291,0.0,1.0
2020-12-16,54.01,54.3,53.7983,53.83,308328,53.5585212059055,53.8460970464853,53.3485908422823,53.3800258565802,310927.092553179,0.0,1.0
2020-12-17,54.7,54.765,54.37,54.38,141657,54.2427533783194,54.3072100322425,53.9155119045563,53.9254283128521,142851.116829499,0.0,1.0
2020-12-18,56.91,56.99,55.0,55.02,1144237,56.4342796117031,56.5136108780699,54.540245627195,54.5600784437868,1153882.50045981,0.0,1.0
2020-12-21,57.2,57.23,56.05,56.2,638251,56.7218554522829,56.7516046771704,55.5814684982597,55.7302146226975,643631.223077888,0.0,1.0
2020-12-22,58.86,58.89,57.61,57.69,561205,58.3679792293946,58.3977284542821,57.1284281924128,57.2077594587797,565935.753406459,0.0,1.0
2020-12-23,58.55,59.34,58.4401,59.08,447594,58.0605705722231,58.8439668275955,57.9515892450517,58.5861402119033,451367.054124983,0.0,1.0
2020-12-24,58.37,58.99,58.12,58.78,197505,57.8820752228977,58.4968925372407,57.6341650155014,58.2886479630277,199169.895094561,0.0,1.0
2020-12-28,57.92,58.97,57.876,58.97,334035,57.4358368495843,58.4770597206489,57.3922046530826,58.4770597206489,336850.793184535,0.0,1.0
2020-12-29,57.22,58.42,56.9,58.42,386513,56.7416882688746,57.931657264377,56.4243632034072,57.931657264377,389771.163579068,0.0,1.0
2020-12-30,57.48,57.826,57.29,57.4,181710,56.9995148845668,57.3426226116033,56.8111031269455,56.9201836181999,183241.749007025,0.0,1.0
2020-12-31,57.56,57.65,57.1,57.57,130007,57.0788461509336,57.1680938255963,56.6226913693243,57.0887625592294,131102.91157975,0.0,1.0
2021-01-04,56.57,57.95,55.79,57.91,466720,56.0971217296441,57.4655860744719,55.3236418825675,57.4259204412885,470654.279327274,0.0,1.0
2021-01-05,56.71,56.86,56.2371,56.54,255038,56.235951445786,56.3846975702238,55.7670044974751,56.0673725047565,257187.877294886,0.0,1.0
2021-01-06,56.42,57.11,55.8,56.4,233461,55.9483756052063,56.6326077776202,55.3335582908633,55.9285427886146,235428.991056789,0.0,1.0
2021-01-07,57.97,58.09,56.86,56.88,507253,57.4854188910636,57.6044157906138,56.3846975702238,56.4045303868155,511528.957729683,0.0,1.0
2021-01-08,58.84,59.16,58.21,58.37,352025,58.3481464128029,58.6654714782702,57.7234126901641,57.8820752228977,354992.442321271,0.0,1.0
2021-01-11,58.8,59.19,57.6,58.35,336505,58.3084807796194,58.6952207031577,57.118511784117,57.862242406306,339341.614383409,0.0,1.0
2021-01-12,59.7,59.775,58.9,59.06,326217,59.2009575262463,59.2753305884652,58.407644862578,58.5663073953116,328966.890296763,0.0,1.0
2021-01-13,58.87,59.9,58.87,59.79,246483,58.3778956376904,59.3992856921633,58.3778956376904,59.2902052009089,248560.761765994,0.0,1.0
2021-01-14,59.57,59.75,59.24,59.24,276024,59.0720442184002,59.2505395677255,58.744802744637,58.744802744637,278350.781618597,0.0,1.0
2021-01-15,59.62,60.279,59.29,59.86,316242,59.1216262598794,59.7751175665762,58.7943847861163,59.3596200589799,318907.804685927,0.0,1.0
2021-01-19,60.75,60.91,59.8,60.18,260015,60.2421803973109,60.4008429300445,59.3001216092048,59.6769451244472,262206.831589135,0.0,1.0
2021-01-20,61.49,61.89,61.1562,61.56,365917,60.9759946112041,61.3726509430382,60.6449849022885,61.045409469275,369001.546813074,0.0,1.0
2021-01-21,61.09,61.91,60.84,61.81,266220,60.5793382793699,61.3924837596299,60.3314280719736,61.2933196766714,268464.137475375,0.0,1.0
2021-01-22,61.76,61.82,60.76,60.8,196399,61.2437376351921,61.3032360849672,60.2520968056067,60.2917624387902,198054.571918061,0.0,1.0
2021-01-25,62.17,63.44,61.04,62.83,291330,61.6503103753221,62.9096942288955,60.5297562378907,62.3047933228485,293785.805614533,0.0,1.0
2021-01-26,62.15,62.5,61.7,62.41,215959,61.6304775587304,61.9775518490853,61.184239185417,61.8883041744226,217779.455582017,0.0,1.0
2021-01-27,62.57,64.36,61.06,61.66,406928,62.0469667071563,63.8220037921141,60.5495890544824,61.1445735522336,410358.254581095,0.0,1.0
2021-01-28,60.83,62.68,60.4,62.16,386560,60.3215116636777,62.1560471984106,59.895106106956,61.6403939670263,389818.559771921,0.0,1.0
2021-01-29,59.83,61.2,59.5,61.11,254333,59.3298708340924,60.6884187706243,59.0026293603292,60.5991710959616,256476.93440209,0.0,1.0
2021-02-01,60.66,60.89,59.6101,60.27,396884,60.1529327226482,60.3810101134528,59.1118090156665,59.7661927991099,400229.587325433,0.0,1.0
2021-02-02,61.33,61.81,60.66,61.3,224390,60.8173320784704,61.2933196766714,60.1529327226482,60.7875828535828,226281.525836148,0.0,1.0
2021-02-03,60.17,61.47,60.12,61.4,327852,59.6670287161514,60.9561617946124,59.6174466746721,60.8867469365414,330615.672750269,0.0,1.0
2021-02-04,61.1,61.23,60.46,60.55,256447,60.5892546876658,60.7181679955119,59.9546045567311,60.0438522313938,258608.754650843,0.0,1.0
2021-02-05,61.48,61.635,61.23,61.26,160582,60.9660782029082,61.1197825314939,60.7181679955119,60.7479172203994,161935.647675121,0.0,1.0
2021-02-08,62.04,62.57,61.88,62.15,228846,61.521397067476,62.0469667071563,61.3627345347424,61.6304775587304,230775.088290473,0.0,1.0
2021-02-09,62.84,62.9899,61.94,62.29,227158,62.3147097311443,62.4633566914992,61.4222329845175,61.7693072748724,229072.859066303,0.0,1.0
2021-02-10,62.01,62.855,61.3682,62.79,244956,61.4916478425885,62.3295843435881,60.8552127581606,62.265127689665,247020.889713086,0.0,1.0
2021-02-11,62.4,62.75,61.7,62.37,272788,61.8783877661267,62.2254620564816,61.184239185417,61.8486385412392,275087.503319182,0.0,1.0
2021-02-12,62.15,62.38,61.56,62.28,240711,61.6304775587304,61.858554949535,61.045409469275,61.7593908665765,242740.105911783,0.0,1.0
2021-02-16,61.19,62.55,60.91,62.54,399429,60.6785023623285,62.0271338905645,60.4008429300445,62.0172174822687,402796.040746944,0.0,1.0
2021-02-17,60.64,61.23,59.82,61.07,365049,60.1330999060565,60.7181679955119,59.3199544257965,60.5595054627782,368126.229889746,0.0,1.0
2021-02-18,60.45,60.74,59.7,60.24,196644,59.9446881484353,60.232263989015,59.2009575262463,59.7364435742224,198301.637178678,0.0,1.0
2021-02-19,60.82,61.283,60.66,60.85,165545,60.3115952553819,60.7707249594799,60.1529327226482,60.3413444802694,166940.483954477,0.0,1.0
2021-02-22,59.4,60.45,59.26,60.45,420625,58.9034652773706,59.9446881484353,58.7646355612287,59.9446881484353,424170.715294041,0.0,1.0
2021-02-23,58.21,58.4,56.42,57.89,418451,57.7234126901641,57.9118244477853,55.9483756052063,57.4060876246968,421978.389267177,0.0,1.0
2021-02-24,58.64,58.7997,57.25,58.49,197266,58.1498182468858,58.3081832873706,56.7714374937621,58.001072122448,198928.880411754,0.0,1.0
2021-02-25,56.51,58.7,56.23,58.49,313806,56.0376232798689,58.2093166966609,55.759963847585,58.001072122448,316451.270094649,0.0,1.0
2021-02-26,56.19,57.07,55.5101,56.75,208449,55.7202982144016,56.5929421444368,55.0460816143665,56.2756170789694,210206.149021878,0.0,1.0
2021-03-01,57.94,58.09,57.03,57.04,166112,57.455669666176,57.6044157906138,56.5532765112533,56.5631929195492,167512.26355762,0.0,1.0
2021-03-02,57.07,58.25,57.0,58.18,127416,56.5929421444368,57.7630783233475,56.5235272863658,57.6936634652765,128490.07039502,0.0,1.0
2021-03-03,55.41,57.065,55.181,57.01,335899,54.946818367325,56.5879839402888,54.71973261735,56.5334436946616,338730.506024495,0.0,1.0
2021-03-04,54.16,55.724,53.58,55.32,426572,53.7072673303433,55.2581935878149,53.1321156491838,54.8575706926624,430167.846334406,0.0,1.0
2021-03-05,54.48,54.6409,52.38,54.5,299650,54.0245923958107,54.184147405291,51.9421466536814,54.0444252124024,302175.94017916,0.0,1.0
2021-03-08,53.92,55.23,53.861,54.59,193408,53.4692735312429,54.7683230179997,53.4107667222973,54.1336728870651,195038.358879262,0.0,1.0
2021-03-09,56.32,56.6499,55.25,55.32,262132,55.8492115222477,56.1763538319279,54.7881558345914,54.8575706926624,264341.677126794,0.0,1.0
2021-03-10,56.11,57.5,55.93,57.12,263256,55.6409669480348,57.0193477011585,55.4624715987094,56.642524185916,265475.152036726,0.0,1.0
2021-03-11,57.43,57.76,56.84,57.0,126938,56.9499328430875,57.2771743168507,56.3648647536321,56.5235272863658,128008.041029408,0.0,1.0
2021-03-12,57.43,57.43,56.38,57.11,98730,56.9499328430875,56.9499328430875,55.9087099720229,56.6326077776202,99562.2578804889,0.0,1.0
2021-03-15,57.78,57.805,57.25,57.5,115868,57.2970071334424,57.321798154182,56.7714374937621,57.0193477011585,116844.724968059,0.0,1.0
2021-03-16,57.26,58.22,56.93,58.0,151249,56.781353902058,57.7333290984599,56.4541124282948,57.5151681159511,152523.973890064,0.0,1.0
2021-03-17,57.33,57.69,56.34,56.94,166056,56.850768760129,57.2077594587797,55.8690443388394,56.4640288365907,167455.79149805,0.0,1.0
2021-03-18,55.55,56.739,55.48,56.73,163893,55.085648083467,56.264709029844,55.016233225396,56.2557842623777,165274.558197174,0.0,1.0
2021-03-19,55.95,56.36,55.43,55.55,156386,55.4823044153012,55.8888771554311,54.9666511839168,55.085648083467,157704.276925941,0.0,1.0
2021-03-22,56.69,56.91,56.19,56.19,86540,56.2161186291943,56.4342796117031,55.7202982144016,55.7202982144016,87269.5006277475,0.0,1.0
2021-03-23,55.87,56.66,55.72,56.56,122610,55.4029731489343,56.1863694043068,55.2542270244965,56.0872053213482,123643.557568386,0.0,1.0
2021-03-24,54.41,56.1,54.38,56.1,113481,53.9551775377397,55.631050539739,53.9254283128521,55.631050539739,114437.603428905,0.0,1.0
2021-03-25,54.42,54.59,53.541,54.05,167388,53.9650939460355,54.1336728870651,53.09344165683,53.598186839089,168799.019772099,0.0,1.0
2021-03-26,55.02,55.07,54.01,54.52,111245,54.5600784437868,54.609660485266,53.5585212059055,54.0642580289941,112182.754764661,0.0,1.0
2021-03-29,54.45,55.215,54.241,54.81,73284,53.9948431709231,54.7534484055559,53.7875902375398,54.3518338695738,73901.7573839132,0.0,1.0
2021-03-30,54.14,54.26,53.605,54.24,150917,53.6874345137516,53.8064314133019,53.1569066699235,53.7865985967102,152189.175251188,0.0,1.0
2021-03-31,54.9,55.1497,54.25,54.25,190128,54.4410815442365,54.688694259384,53.796515005006,53.796515005006,191730.7096759,0.0,1.0
2021-04-01,55.65,56.02,55.27,55.27,232017,55.1848121664255,55.5517192733721,54.8079886511831,54.8079886511831,233972.818663602,0.0,1.0
2021-04-05,56.22,56.3,55.67,56.03,149358,55.7500474392892,55.829378705656,55.2046449830172,55.561635681668,150617.033449955,0.0,1.0
2021-04-06,56.42,56.72,55.92,56.11,257328,55.9483756052063,56.2458678540819,55.4525551904136,55.6409669480348,259497.181159429,0.0,1.0
2021-04-07,55.66,56.52,55.52,56.5,212645,55.1947285747214,56.0475396881648,55.0558988585794,56.0277068715731,214437.519771058,0.0,1.0
2021-04-08,56.52,56.57,55.93,55.93,183433,56.0475396881648,56.0971217296441,55.4624715987094,55.4624715987094,184979.273268426,0.0,1.0
2021-04-09,56.24,56.47,55.85,56.47,108791,55.7698802558809,55.9979576466855,55.3831403323426,55.9979576466855,109708.06843995,0.0,1.0
2021-04-12,56.28,56.5,55.96,56.1,99046,55.8095458890643,56.0277068715731,55.492220823597,55.631050539739,99880.9216452031,0.0,1.0
2021-04-13,57.18,57.22,56.51,56.51,429977,56.7020226356911,56.7416882688746,56.0376232798689,56.0376232798689,433601.549242166,0.0,1.0
2021-04-14,56.87,57.8,56.793,57.33,174724,56.3946139785197,57.3168399500341,56.3182576346416,56.850768760129,176196.859575717,0.0,1.0
2021-04-15,57.71,57.78,57.21,57.21,101269,57.2275922753714,57.2970071334424,56.7317718605787,56.7317718605787,102122.660724189,0.0,1.0
2021-04-16,57.33,57.81,57.12,57.81,95433,56.850768760129,57.3267563583299,56.642524185916,57.3267563583299,96237.4653733281,0.0,1.0
2021-04-19,57.11,57.48,56.74,57.25,137798,56.6326077776202,56.9995148845668,56.2657006706736,56.7714374937621,138959.586867372,0.0,1.0
2021-04-20,56.45,57.3299,56.12,57.08,250093,55.9781248300938,56.850669596046,55.6508833563307,56.6028585527326,252201.192748963,0.0,1.0
2021-04-21,56.85,56.93,55.96,56.25,103943,56.374781161928,56.4541124282948,55.492220823597,55.7797966641768,104819.201568638,0.0,1.0
2021-04-22,57.1,57.78,56.87,56.95,164190,56.6226913693243,57.2970071334424,56.3946139785197,56.4739452448865,165574.06179882,0.0,1.0
2021-04-23,57.67,57.7836,57.25,57.35,59396,57.187926642188,57.3005770404289,56.7714374937621,56.8706015767207,59896.6866106504,0.0,1.0
2021-04-26,58.98,59.1,58.34,58.43,349064,58.4869761289448,58.605973028495,57.8523259980102,57.9415736726729,352006.482171528,0.0,1.0
2021-04-27,58.71,59.1,58.532,59.0,68885,58.2192331049567,58.605973028495,58.0427210372906,58.5068089455365,69465.6754187935,0.0,1.0
2021-04-28,58.09,58.61,58.0,58.61,107558,57.6044157906138,58.1200690219982,57.5151681159511,58.1200690219982,108464.674699784,0.0,1.0
2021-04-29,57.84,58.4,57.31,58.4,115072,57.3565055832175,57.9118244477853,56.8309359435372,57.9118244477853,116042.014978463,0.0,1.0
2021-04-30,57.16,57.825,57.075,57.49,126765,56.6821898190994,57.3416309707737,56.5979003485847,57.0094312928626,127833.582702524,0.0,1.0
2021-05-03,56.94,57.57,56.82,57.57,129191,56.4640288365907,57.0887625592294,56.3450319370404,57.0887625592294,130280.03299745,0.0,1.0
2021-05-04,56.11,56.53,55.3508,56.5,253622,55.6409669480348,56.0574560964607,54.8881132302136,56.0277068715731,255759.940931483,0.0,1.0
2021-05-05,55.63,56.5,55.37,56.42,107400,55.1649793498338,56.0277068715731,54.9071527341416,55.9483756052063,108305.342817426,0.0,1.0
2021-05-06,55.38,55.62,54.6211,55.62,419790,54.9170691424375,55.155062941538,54.1645129168652,55.155062941538,423328.676548672,0.0,1.0
2021-05-07,56.05,56.3899,55.64,55.77,114121,55.5814684982597,55.9185272162357,55.1748957581297,55.3038090659758,115082.998395414,0.0,1.0
2021-05-10,55.46,56.49,55.38,56.49,248684,54.9964004088043,56.0177904632772,54.9170691424375,56.0177904632772,250780.315393006,0.0,1.0
2021-05-11,55.92,56.07,54.03,54.42,310917,55.4525551904136,55.6013013148514,53.5783540224972,53.9650939460355,313537.916878638,0.0,1.0
2021-05-12,54.96,55.6799,54.63,55.54,183289,54.5005799940116,55.2144622272301,54.1733385202485,55.0757316751711,184834.059400962,0.0,1.0
2021-05-13,55.09,55.65,54.6001,55.14,152181,54.6294933018577,55.1848121664255,54.1436884594439,54.679075343337,153463.830310044,0.0,1.0
2021-05-14,56.5,56.6,55.476,55.5,177412,56.0277068715731,56.1268709545316,55.0122666620777,55.0360660419877,178907.518435058,0.0,1.0
2021-05-17,55.92,56.42,55.51,56.1,124836,55.4525551904136,55.9483756052063,55.0459824502836,55.631050539739,125888.321936278,0.0,1.0
2021-05-18,56.29,56.76,56.03,56.18,274442,55.8194622973602,56.2855334872653,55.561635681668,55.7103818061058,276755.445935755,0.0,1.0
2021-05-19,55.95,56.04,55.03,55.34,164547,55.4823044153012,55.5715520899638,54.5699948520826,54.8774035092541,165934.071178576,0.0,1.0
2021-05-20,56.9,57.1,56.2,56.2,370026,56.4243632034072,56.6226913693243,55.7302146226975,55.7302146226975,373145.184183995,0.0,1.0
2021-05-21,57.28,57.7899,57.11,57.45,179431,56.8011867186497,57.3068243776553,56.6326077776202,56.9697656596792,180943.53786847,0.0,1.0
2021-05-24,58.0,58.175,57.51,57.54,229344,57.5151681159511,57.6887052611286,57.0292641094543,57.0590133343419,231277.286248788,0.0,1.0
2021-05-25,57.78,58.21,57.71,58.21,180572,57.2970071334424,57.7234126901641,57.2275922753714,57.7234126901641,182094.1560822,0.0,1.0
2021-05-26,58.4,58.64,58.03,58.03,143004,57.9118244477853,58.1498182468858,57.5449173408387,57.5449173408387,144209.471548075,0.0,1.0
2021-05-27,58.69,58.78,57.89,58.39,131100,58.199400288365,58.2886479630277,57.4060876246968,57.9019080394894,132205.125170993,0.0,1.0
2021-05-28,58.55,59.1787,58.5,58.83,134726,58.0605705722231,58.6840151617834,58.0109885307438,58.338230004507,135861.691028125,0.0,1.0
2021-06-01,58.46,59.0,57.91,58.96,197309,57.9713228975604,58.5068089455365,57.4259204412885,58.4671433123531,198972.242886067,0.0,1.0
2021-06-02,59.24,59.45,58.62,58.69,231564,58.744802744637,58.9530473188499,58.1299854302941,58.199400288365,233516.000038869,0.0,1.0
2021-06-03,58.59,59.65,58.112,59.24,190841,58.1002362054065,59.151375484767,57.6262318888647,58.744802744637,192449.720005777,0.0,1.0
2021-06-04,59.01,59.14,58.66,58.76,256194,58.5167253538324,58.6456386616785,58.1696510634775,58.268815146436,258353.621953144,0.0,1.0
2021-06-07,59.85,59.9,59.02,59.24,245900,59.3497036506841,59.3992856921633,58.5266417621282,58.744802744637,247972.847288688,0.0,1.0
2021-06-08,60.33,60.64,59.935,60.24,362733,59.825691248885,60.1330999060565,59.4339931211988,59.7364435742224,365790.706854689,0.0,1.0
2021-06-09,60.21,60.65,60.16,60.52,235532,59.7066943493348,60.1430163143524,59.6571123078555,60.0141030065063,237517.44883123,0.0,1.0
2021-06-10,61.09,61.1187,60.1,60.32,271820,60.5793382793699,60.607798371179,59.5976138580804,59.8157748405892,274111.343432336,0.0,1.0
2021-06-11,61.1,61.2,60.74,61.16,289134,60.5892546876658,60.6884187706243,60.232263989015,60.6487531374409,291571.294135696,0.0,1.0
2021-06-14,61.25,61.33,60.86,61.11,191439,60.7380008121036,60.8173320784704,60.3512608885653,60.5991710959616,193052.76092761,0.0,1.0
2021-06-15,60.63,61.2579,60.54,61.14,224327,60.1231834977607,60.7458347746573,60.033935823098,60.6289203208492,226217.994769132,0.0,1.0
2021-06-16,60.63,60.98,60.02,60.66,145580,60.1231834977607,60.4702577881155,59.5182825917136,60.1529327226482,146807.186288277,0.0,1.0
2021-06-17,61.43,61.57,60.4,60.4,169872,60.9164961614289,61.0553258775709,59.895106106956,59.895106106956,171303.958985865,0.0,1.0
2021-06-18,60.86,61.45,60.7,61.01,222509,60.3512608885653,60.9363289780207,60.1925983558316,60.5000070130031,224384.66969239,0.0,1.0
2021-06-21,60.99,61.139,60.06,60.89,142818,60.4801741964114,60.6279286800196,59.557948224897,60.3810101134528,144021.903635933,0.0,1.0
2021-06-22,61.44,61.499,61.01,61.17,191727,60.9462453863165,61.0047712404473,60.5197010257026,60.6784152063962,193280.271907361,0.02,1.0
2021-06-23,61.24,61.67,61.02,61.52,142765,60.7478526604496,61.1743970210635,60.529620661996,61.0256024766633,143921.607383699,0.0,1.0
2021-06-24,61.71,61.8899,61.49,61.69,163821,61.2140755662369,61.3925298231541,60.9958435677832,61.1942362936502,165148.19208633,0.0,1.0
2021-06-25,61.76,61.9,61.4613,61.89,129144,61.2636737477036,61.4025486558104,60.9673742116213,61.3926290195171,130190.257163593,0.0,1.0
2021-06-28,61.83,62.14,61.66,61.98,196585,61.333111201757,61.6406199268507,61.1644773847701,61.4819057461572,198177.628883301,0.0,1.0
2021-06-29,61.47,61.92,61.4,61.84,131884,60.9760042951965,61.4223879283971,60.9065668411431,61.3430308380503,132952.455210953,0.0,1.0
2021-06-30,60.65,61.4,60.58,61.29,146337,60.1625941191422,60.9065668411431,60.0931566650888,60.7974508419163,147522.545860038,0.0,1.0
2021-07-01,60.64,60.92,60.34,60.7,90236,60.1526744828489,60.4304242990625,59.8550853940485,60.2121923006089,90967.0448910827,0.0,1.0
2021-07-02,60.7,61.1,60.505,60.92,83233,60.2121923006089,60.6089777523428,60.0187593928887,60.4304242990625,83907.3102466809,0.0,1.0
2021-07-06,61.6,61.71,60.82,61.0,360704,61.10495956701,61.2140755662369,60.3312279361291,60.5097813894093,363626.235209818,0.0,1.0
2021-07-07,62.04,62.25,61.31,61.92,294873,61.5414235639173,61.7497359260775,60.817290114503,61.4223879283971,297261.906868303,0.0,1.0
2021-07-08,61.67,61.9,60.6302,61.14,130110,61.1743970210635,61.4025486558104,60.1429532392814,60.6486562975161,131164.083190509,0.0,1.0
2021-07-09,62.55,62.6193,61.85,62.04,164182,62.0473250148779,62.1160680943908,61.3529504743437,61.5414235639173,165512.116719577,0.0,1.0
2021-07-12,61.8,62.9,61.66,62.69,291198,61.303352292877,62.394512285145,61.1644773847701,62.1861999229847,293557.133939819,0.0,1.0
2021-07-13,61.44,62.0,61.312,61.53,205982,60.9462453863165,61.5017450187439,60.8192740417617,61.0355221129566,207650.758463972,0.0,1.0
2021-07-14,61.05,61.96,60.98,61.9,235563,60.559379570876,61.4620664735705,60.4899421168226,61.4025486558104,237471.408259211,0.0,1.0
2021-07-15,60.41,61.1607,60.03,60.95,224221,59.9245228481019,60.6691899446434,59.5475766689548,60.4601832079426,226037.521305504,0.0,1.0
2021-07-16,60.49,61.1315,60.44,60.83,105904,60.0038799384487,60.6402246066668,59.9542817569819,60.3411475724224,106761.978834891,0.0,1.0
2021-07-19,60.42,60.64,59.57,59.73,147838,59.9344424843952,60.1526744828489,59.0912733994609,59.2499875801544,149035.706177223,0.0,1.0
2021-07-20,61.68,61.98,60.62,60.79,174374,61.1843166573568,61.4819057461572,60.1328352102622,60.301469027249,175786.686974574,0.0,1.0
2021-07-21,62.27,62.278,61.49,61.7,245135,61.7695751986642,61.7775109076989,60.9958435677832,61.2041559299435,247120.955598382,0.0,1.0
2021-07-22,62.45,62.53,62.07,62.07,268104,61.9481286519444,62.0274857422912,61.5711824727973,61.5711824727973,270276.038426779,0.0,1.0
2021-07-23,63.13,63.19,62.53,62.76,126682,62.6226639198919,62.682181737652,62.0274857422912,62.2556373770382,127708.311326878,0.0,1.0
2021-07-26,62.71,63.0774,62.68,62.98,147661,62.2060391955714,62.5704866329889,62.1762802866914,62.4738693754918,148857.27221577,0.0,1.0
2021-07-27,62.01,62.95,61.38,62.75,230406,61.5116646550372,62.4441104666117,60.8867275685564,62.2457177407448,232272.628941607,0.0,1.0
2021-07-28,62.85,62.96,62.15,62.15,156087,62.3449141036783,62.4540301029051,61.6505395631441,61.6505395631441,157351.53526214,0.0,1.0
2021-07-29,62.99,63.34,62.75,62.98,123946,62.4837890117851,62.8309762820522,62.2457177407448,62.4738693754918,124950.145685427,0.0,1.0
2021-07-30,62.64,63.049,62.565,62.63,71960,62.136601741518,62.5423148659158,62.0622044693179,62.1266821052247,72542.9822948969,0.0,1.0
2021-08-02,62.99,63.3199,62.16,62.91,96878,62.4837890117851,62.8110378131026,61.6604591994374,62.4044319214383,97662.8549022377,0.0,1.0
2021-08-03,62.84,63.03,62.41,63.03,104023,62.3349944673849,62.5234675569585,61.908450106771,62.5234675569585,104865.739956393,0.0,1.0
2021-08-04,62.28,62.6,62.09,62.45,98986,61.7794948349576,62.0969231963446,61.591021745384,61.9481286519444,99787.9328160458,0.0,1.0
2021-08-05,62.25,62.46,62.1227,62.42,266862,61.7497359260775,61.9580482882378,61.6234589560632,61.9183697430644,269023.976392173,0.0,1.0
2021-08-06,61.63,62.1113,61.3401,61.95,101117,61.1347184758901,61.6121505706888,60.847148219746,61.4521468372771,101936.197063828,0.0,1.0
2021-08-09,61.73,61.84,61.38,61.52,104820,61.2339148388235,61.3430308380503,60.8867275685564,61.0256024766633,105669.196833673,0.0,1.0
2021-08-10,61.29,61.85,61.06,61.72,114760,60.7974508419163,61.3529504743437,60.5692992071694,61.2239952025302,115689.725516431,0.0,1.0
2021-08-11,61.21,61.6179,61.0,61.52,198315,60.7180937515696,61.1227157159751,60.5097813894093,61.0256024766633,199921.64443875,0.0,1.0
2021-08-12,62.25,62.3,61.26,61.37,130806,61.7497359260775,61.7993341075442,60.7676919330363,60.8768079322631,131865.721818598,0.0,1.0
2021-08-13,62.34,62.52,62.09,62.27,102984,61.8390126527176,62.0175661059979,61.591021745384,61.7695751986642,103818.322521646,0.0,1.0
2021-08-16,61.65,62.0,61.155,61.98,95862,61.1545577484768,61.5017450187439,60.6635357519562,61.4819057461572,96638.6238014647,0.0,1.0
2021-08-17,61.02,61.2869,60.78,61.19,163308,60.529620661996,60.7943757546654,60.2915493909557,60.6982544789829,164631.036028558,0.0,1.0
2021-08-18,60.62,61.3,60.6001,60.97,65811,60.1328352102622,60.8073704782097,60.1130951340384,60.4800224805293,66344.1663119713,0.0,1.0
2021-08-19,60.58,60.87,60.051,60.12,72382,60.0931566650888,60.3808261175958,59.5684079051708,59.6368533955949,72968.4011182494,0.0,1.0
2021-08-20,61.05,61.27,60.56,60.67,187074,60.559379570876,60.7776115693296,60.0733173925021,60.1824333917289,188589.575734235,0.0,1.0
2021-08-23,61.89,61.9064,61.1,61.29,181754,61.3926290195171,61.4088972230382,60.6089777523428,60.7974508419163,183226.475875857,0.0,1.0
2021-08-24,63.09,63.17,62.295,62.31,208020,62.5829853747186,62.6623424650653,61.7943742893976,61.8092537438376,209705.269274381,0.0,1.0
2021-08-25,63.69,63.919,63.1301,63.21,273653,63.1781635523193,63.4053232234369,62.6227631162549,62.7020210102387,275869.993523422,0.0,1.0
2021-08-26,63.91,64.09,63.46,63.82,297158,63.3963955507729,63.5749490040531,62.9500119175724,63.3071188241328,299565.418743566,0.0,1.0
2021-08-27,64.57,64.74,63.9402,64.1,153649,64.0510915461337,64.2197253631206,63.4263528523788,63.5848686403465,154893.783860876,0.0,1.0
2021-08-30,64.72,64.89,64.45,64.68,141459,64.1998860905339,64.3685199075208,63.9320559106136,64.1602075453605,142605.026854556,0.0,1.0
2021-08-31,64.58,64.81,64.47,64.81,216895,64.0610111824271,64.289162817174,63.9518951832003,64.289162817174,218652.169883986,0.0,1.0
2021-09-01,65.1,65.27,64.722,64.83,147371,64.5768322696811,64.7454660866679,64.2018700177926,64.3090020897607,148564.922787399,0.0,1.0
2021-09-02,65.46,65.499,65.0,65.19,197906,64.9339391762415,64.9726257577856,64.4776359067476,64.6661089963212,199509.330934601,0.0,1.0
2021-09-03,66.23,66.2332,65.45,65.45,119930,65.6977511708292,65.700925454443,64.9240195399482,64.9240195399482,120901.610153238,0.0,1.0
2021-09-07,65.47,66.34,65.45,66.3,139866,64.9438588125349,65.806867170056,64.9240195399482,65.7671886248826,140999.121201474,0.0,1.0
2021-09-08,64.77,65.46,64.705,65.46,99050,64.2494842720007,64.9339391762415,64.1850066360939,64.9339391762415,99852.4513105827,0.0,1.0
2021-09-09,64.86,65.38,64.71,64.76,271050,64.3387609986408,64.8545820858947,64.1899664542406,64.2395646357073,273245.90537843,0.0,1.0
2021-09-10,64.24,65.075,64.21,65.07,118894,63.7237435484533,64.5520331789477,63.6939846395733,64.547073360801,119857.217022922,0.0,1.0
2021-09-13,64.22,64.44,63.7982,64.44,159032,63.7039042758666,63.9221362743202,63.2854940170133,63.9221362743202,160320.394112313,0.0,1.0
2021-09-14,63.82,64.47,63.7,64.37,186712,63.3071188241328,63.9518951832003,63.1880831886127,63.8526988202668,188224.642999511,0.0,1.0
2021-09-15,64.39,64.46,63.842,64.1,138697,63.8725380928535,63.9419755469069,63.3289420239782,63.5848686403465,139820.650574699,0.0,1.0
2021-09-16,64.91,64.99,64.37,64.5,130585,64.3883591801075,64.4677162704543,63.8526988202668,63.9816540920803,131642.93139215,0.0,1.0
2021-09-17,64.7,65.19,64.547,64.96,183250,64.1800468179472,64.6661089963212,64.028276382659,64.4379573615742,184734.595685657,0.0,1.0
2021-09-20,62.73,63.5499,62.08,63.46,386440,62.2258784681581,63.0391894478495,61.5811021090906,62.9500119175724,389570.734825458,0.0,1.0
2021-09-21,62.85,63.42,62.6158,63.11,262249,62.4639497391984,63.0304485673821,62.2311882908465,62.7223527134576,263869.795599184,0.12,1.0
2021-09-22,63.37,63.59,62.89,63.14,117020,62.9807556877168,63.1994043582439,62.5037040429306,62.7521684412568,117743.226784531,0.0,1.0
2021-09-23,64.35,64.59,63.71,63.77,210839,63.9547361291554,64.1932619515485,63.3186672694404,63.3782987250387,212142.062827071,0.0,1.0
2021-09-24,63.97,64.06,63.48,63.84,82713,63.5770702436996,63.6665174270971,63.0900800229803,63.44786875657,83224.1968640313,0.0,1.0
2021-09-27,63.28,63.81,63.0301,63.8,190581,62.8913085043194,63.4180530287709,62.6429434917526,63.4081144528378,191758.86091115,0.0,1.0
2021-09-28,61.14,62.36,61.07,62.36,236243,60.7644532546474,61.9769595184791,60.6948832231161,61.9769595184791,237703.068922048,0.0,1.0
2021-09-29,60.92,61.66,60.821,61.4,153040,60.5458045841204,61.2812592031659,60.4474126823832,61.0228562289066,153985.843677189,0.0,1.0
2021-09-30,60.82,61.53,60.72,61.14,163788,60.4464188247899,61.1520577160362,60.3470330654595,60.7644532546474,164800.270283582,0.0,1.0
2021-10-01,61.58,61.73,60.5,61.09,94002,61.2017505957015,61.3508292346972,60.1283843949324,60.7147603749822,94582.9670500727,0.0,1.0
2021-10-04,60.28,61.32,59.8,61.32,255319,59.9097357244054,60.9433476214423,59.4326840796192,60.9433476214423,256896.965641768,0.0,1.0
2021-10-05,61.14,61.42,60.5,60.51,255611,60.7644532546474,61.0427333807727,60.1283843949324,60.1383229708655,257190.770309527,0.0,1.0
2021-10-06,61.59,61.67,60.35,60.51,131973,61.2116891716345,61.2911977790989,59.9793057559367,60.1383229708655,132788.641842719,0.0,1.0
2021-10-07,62.72,63.1879,62.0,62.18,140078,62.3347482520688,62.7997742199761,61.6191707848894,61.7980651516843,140943.733733751,0.0,1.0
2021-10-08,62.44,63.105,62.32,62.98,108221,62.0564681259435,62.7173834254911,61.9372052147469,62.593151226328,108889.845717388,0.0,1.0
2021-10-11,61.99,62.53,61.95,62.17,63907,61.6092322089564,62.1459153093409,61.5694779052242,61.7881265757512,64301.9688439501,0.0,1.0
2021-10-12,62.62,62.87,62.2,62.21,65931,62.2353624927383,62.4838268910645,61.8179423035504,61.8278808794834,66338.4779108779,0.0,1.0
2021-10-13,63.91,63.99,62.92,62.92,220325,63.5174387881014,63.5969473955657,62.5335197707297,62.5335197707297,221686.689807741,0.0,1.0
2021-10-14,64.92,65.0,64.51,64.59,413981,64.5212349573391,64.6007435648035,64.1137533440842,64.1932619515485,416539.555353675,0.0,1.0
2021-10-15,64.89,65.1291,64.7,65.05,113445,64.4914192295399,64.7290505800991,64.302586286812,64.6504364444687,114146.131965229,0.0,1.0
2021-10-18,65.2,65.316,64.6,64.69,284823,64.7995150834644,64.9148025642877,64.2032005274816,64.292647710879,286583.311249791,0.0,1.0
2021-10-19,65.65,65.79,65.0,65.46,148937,65.2467510004515,65.3858910635141,64.6007435648035,65.0579180577236,149857.485623036,0.0,1.0
2021-10-20,65.77,65.87,65.36,65.72,91362,65.366013911648,65.4653996709785,64.9585322983931,65.3163210319828,91926.6508758191,0.0,1.0
2021-10-21,66.15,66.1704,65.555,65.62,381514,65.7436797971038,65.7639544920072,65.1523345290875,65.2169352726523,383871.8973122,0.0,1.0
2021-10-22,65.95,66.3899,65.63,66.09,279840,65.5449082784429,65.9821062337376,65.2268738485854,65.6840483415055,281569.514470887,0.0,1.0
2021-10-25,65.78,66.37,65.45,65.76,130077,65.3759524875811,65.9623284676309,65.0479794817905,65.356075335715,130880.923863027,0.0,1.0
2021-10-26,64.93,65.98,64.7528,65.83,178770,64.5311735332721,65.574724006242,64.3550619677385,65.4256453672463,179874.864572472,0.0,1.0
2021-10-27,64.26,65.3853,64.1685,65.05,124628,63.865288945758,64.9836768955037,63.7743509759706,64.6504364444687,125398.247032153,0.0,1.0
2021-10-28,64.81,65.085,64.23,64.37,96265,64.4119106220756,64.6852214602343,63.8354732179589,63.9746132810215,96859.9532251999,0.0,1.0
2021-10-29,65.76,65.76,64.81,64.81,131048,65.356075335715,65.356075335715,64.4119106220756,64.4119106220756,131857.925001361,0.0,1.0
2021-11-01,65.57,65.6,65.09,65.6,130202,65.1672423929871,65.1970581207862,64.6901907482009,65.1970581207862,131006.696409157,0.0,1.0
2021-11-02,65.32,65.7,65.03,65.52,427063,64.9187779946609,65.2964438801167,64.6305592926026,65.1175495133219,429702.406941397,0.0,1.0
2021-11-03,66.06,66.16,65.265,65.47,467010,65.6542326137064,65.7536183730369,64.8641158270292,65.0678566336566,469896.294143257,0.0,1.0
2021-11-04,66.64,66.9,66.23,66.42,193128,66.2306700178231,66.4890729920823,65.8231884045682,66.0120213472961,194321.602311083,0.0,1.0
2021-11-05,66.61,67.28,66.14,67.13,127612,66.200854290024,66.8667388775381,65.7337412211708,66.7176602385424,128400.689253355,0.0,1.0
2021-11-08,67.76,67.92,66.83,66.89,545783,67.3437905223243,67.5028077372531,66.419502960551,66.4791344161493,549156.140353289,0.0,1.0
2021-11-09,67.63,67.97,67.1854,67.76,156766,67.2145890351947,67.5525006169183,66.7727199492115,67.3437905223243,157734.871732215,0.0,1.0
2021-11-10,66.33,67.92,66.06,67.54,179518,65.9225741638987,67.5028077372531,65.6542326137064,67.1251418517973,180627.48748851,0.0,1.0
2021-11-11,66.49,67.1875,66.46,66.76,105052,66.0815913788274,66.7748070501574,66.0517756510283,66.3499329290197,105701.260127915,0.0,1.0
2021-11-12,67.15,67.27,66.85,66.85,174784,66.7375373904085,66.856800301605,66.4393801124171,66.4393801124171,175864.229621496,0.0,1.0
2021-11-15,66.23,67.27,66.01,67.27,145926,65.8231884045682,66.856800301605,65.6045397340412,66.856800301605,146827.876531871,0.0,1.0
2021-11-16,66.51,66.6016,66.05,66.15,234606,66.1014685306935,66.1925058862402,65.6442940377733,65.7436797971038,236055.951657937,0.0,1.0
2021-11-17,66.09,66.6,65.83,66.6,102175,65.6840483415055,66.1909157140909,65.4256453672463,66.1909157140909,102806.4792062,0.0,1.0
2021-11-18,65.51,66.15,65.0,66.15,124232,65.1076109373888,65.7436797971038,64.6007435648035,65.7436797971038,124999.799606015,0.0,1.0
2021-11-19,64.85,65.81,64.81,65.58,90900,64.4516649258077,65.4057682153802,64.4119106220756,65.1771809689202,91461.7955453247,0.0,1.0
2021-11-22,63.19,65.11,63.13,65.11,185475,62.801861320922,64.710067900067,62.7422298653237,64.710067900067,186621.303946855,0.0,1.0
2021-11-23,62.37,63.23,61.72,62.96,209741,61.9868980944122,62.8416156246542,61.3408906587641,62.5732740744619,211037.276781869,0.0,1.0
2021-11-24,62.92,62.98,61.62,61.88,177417,62.5335197707297,62.593151226328,61.2415048994337,61.4999078736929,178513.502533167,0.0,1.0
2021-11-26,61.86,62.7699,61.59,62.03,113087,61.4800307218268,62.3843417459747,61.2116891716345,61.6489865126886,113785.919393115,0.0,1.0
2021-11-29,62.19,62.69,61.66,62.4,116346,61.8080037276173,62.3049325242697,61.2812592031659,62.0167138222113,117065.061215801,0.0,1.0
2021-11-30,61.29,62.41,60.6935,62.03,254813,60.9135318936431,62.0266523981443,60.3206958392369,61.6489865126886,256387.838375037,0.0,1.0
2021-12-01,59.22,62.31,59.13,62.19,294850,58.8562466755025,61.9272666388139,58.766799492105,61.8080037276173,296672.28181011,0.0,1.0
2021-12-02,60.21,60.4019,59.1,59.2,294432,59.8401656928741,60.0308869650292,58.7369837643059,58.8363695236364,296251.698415853,0.0,1.0
2021-12-03,58.9,60.46,58.25,60.43,234553,58.538212245645,60.0886300912003,57.8922048099969,60.0588143634011,236002.624098378,0.0,1.0
2021-12-06,59.02,59.31,57.64,59.04,220204,58.6574751568415,58.9456938588999,57.2859516780811,58.6773523087076,221564.941983088,0.0,1.0
2021-12-07,60.76,61.1109,59.89,59.9,209641,60.3867873691917,60.7355319986823,59.5221312630166,59.5320698389496,210936.658744966,0.0,1.0
2021-12-08,61.12,61.3685,60.11,60.74,103649,60.7445761027813,60.9915497147175,59.7407799335436,60.3669102173256,104289.589070158,0.0,1.0
2021-12-09,60.12,61.38,59.93,61.1,103009,59.7507185094767,61.0029790770405,59.5618855667488,60.7246989509152,103645.633633975,0.0,1.0
2021-12-10,59.78,60.42,59.61,60.14,246405,59.4128069277531,60.0488757874681,59.2438511368913,59.7705956613428,247927.873832186,0.0,1.0
2021-12-13,60.03,60.42,59.64,59.83,143199,59.6612713260792,60.0488757874681,59.2736668646904,59.4624998074183,144084.022665511,0.0,1.0
2021-12-14,59.07,59.37,58.2705,59.07,175562,58.7071680365068,59.0053253144982,57.9125788906597,58.7071680365068,176647.037948606,0.0,1.0
2021-12-15,60.41,60.629,58.9,58.96,172995,60.038937211535,60.2565920244687,58.538212245645,58.5978437012432,174064.172941292,0.0,1.0
2021-12-16,59.47,60.86,59.055,60.67,164843,59.1047110738286,60.4861731285221,58.6922601726072,60.2973401857942,165861.790572915,0.0,1.0
2021-12-17,60.14,60.35,58.7,59.0,137126,59.7705956613428,59.9793057559367,58.339440726984,58.6375980049754,137973.489284358,0.0,1.0
2021-12-20,59.26,59.4,58.67,59.19,247296,58.8960009792346,59.0351410422973,58.3096249991849,58.8264309477033,248824.380540997,0.0,1.0
2021-12-21,60.51,60.56,59.24,59.44,163220,60.1383229708655,60.1880158505307,58.8761238273686,59.0748953460295,164228.75983397,0.0,1.0
2021-12-22,60.95,60.98,60.25,60.31,142125,60.5756203119195,60.6054360397187,59.8799199966063,59.9395514522046,143003.384949167,0.0,1.0
2021-12-23,61.38,61.5454,60.69,60.92,101850,61.0029790770405,61.1673631229731,60.3172173376603,60.5458045841204,102479.470586263,0.0,1.0
2021-12-27,62.13,62.2,61.55,61.66,123963,61.7483722720191,61.8179423035504,61.1719348679023,61.2812592031659,124729.137086744,0.0,1.0
2021-12-28,61.76,62.42,61.62,62.31,106833,61.3978386988605,62.0539684517952,61.2586596603592,61.9446134929728,107463.165150835,0.0173,1.0
2021-12-29,61.7,61.88,61.2099,61.74,173226,61.3381905395028,61.5171350175759,60.8509644911493,61.3779559790746,174247.790911222,0.0,1.0
2021-12-30,61.99,62.46,61.66,61.66,119225,61.6264899763983,62.093733891367,61.298425099931,61.298425099931,119928.260604012,0.0,1.0
2021-12-31,61.45,62.13,61.43,61.99,53964,61.089656542179,61.7656690148997,61.0697738223931,61.6264899763983,54282.3120590051,0.0,1.0
2022-01-03,61.26,61.7,60.43,61.59,182638,60.900770704213,61.3381905395028,60.0756378330981,61.2288355806803,183715.308535923,0.0,1.0
2022-01-04,60.03,61.25,59.26,61.25,232236,59.6779834373801,60.89082934432,58.9124987256229,60.89082934432,233605.867306632,0.0,1.0
2022-01-05,58.16,59.88,58.05,59.73,536329,57.8189491373984,59.5288630389859,57.709594178576,59.3797426405916,539492.590324922,0.0,1.0
2022-01-06,58.18,58.9474,57.65,57.91,211826,57.8388318571843,58.6017318153693,57.311939782858,57.5704151400747,213075.476877378,0.0,1.0
2022-01-07,57.94,58.88,57.53,58.03,185327,57.6002392197535,58.5347270496908,57.1926434641426,57.6897114587901,186420.169871752,0.0,1.0
2022-01-10,58.39,58.39,56.37,57.2,270897,58.0476004149363,58.0476004149363,56.0394457165603,56.8645785876752,272494.913087397,0.0,1.0
2022-01-11,59.11,59.2516,58.09,58.23,217788,58.7633783272287,58.9041479833129,57.7493596181478,57.8885386566491,219072.644331528,0.0,1.0
2022-01-12,58.71,59.8477,58.46,59.53,137048,58.3657239315107,59.4967524465316,58.1171899341869,59.1809154427326,137856.391354653,0.0,1.0
2022-01-13,57.13,58.787,56.951,58.7,220452,56.7949890684245,58.4422724026864,56.6170387263407,58.3557825716177,221752.358202353,0.0,1.0
2022-01-14,57.29,57.488,56.4301,56.68,179795,56.9540508267118,57.1508897525922,56.099193289517,56.3476278732418,180855.53881567,0.0,1.0
2022-01-18,56.1,56.99,55.98,55.98,298336,55.7710289994507,56.6558100299232,55.6517326807353,55.6517326807353,300095.764777172,0.0,1.0
2022-01-19,55.89,57.029,55.8001,56.07,235714,55.5622604416987,56.6945813335058,55.4728876162611,55.7412049197718,237104.382637987,0.0,1.0
2022-01-20,55.74,57.33,55.69,56.23,247932,55.4131400433045,56.9938162662835,55.3634332438397,55.900266678059,249394.451734735,0.0,1.0
2022-01-21,54.63,56.05,54.5,55.49,289760,54.309649095187,55.7213221999859,54.1804114165786,55.1646060459807,291469.178382205,0.0,1.0
2022-01-24,55.16,55.19,52.16,53.3,427513,54.8365411695134,54.8663652491922,51.8541332016283,52.9874482294246,430034.72824997,0.0,1.0
2022-01-25,53.43,54.5,52.8511,54.29,234205,53.116685908033,54.1804114165786,52.5411805838301,53.9716428588267,235586.481650346,0.0,1.0
2022-01-26,53.0,54.785,52.72,53.91,231752,52.6892074326361,54.4637401735277,52.4108493556335,53.5938711828946,233119.012384155,0.0,1.0
2022-01-27,52.39,53.84,52.2,53.32,161581,52.0827844791661,53.5242816636439,51.8938986412001,53.0073309492105,162534.101712366,0.0,1.0
2022-01-28,53.29,53.29,51.5838,52.19,292494,52.9775068695317,52.9775068695317,51.2813120445965,51.8839572813071,294219.30515504,0.0,1.0
2022-01-31,55.19,55.28,53.21,53.21,129415,54.8663652491922,54.9558374882288,52.8979759903881,52.8979759903881,130178.367339636,0.0,1.0
2022-02-01,55.72,55.74,54.54,55.36,195341,55.3932573235186,55.4131400433045,54.2201768561504,55.0353683673724,196493.238453749,0.0,1.0
2022-02-02,55.1,55.94,54.76,55.93,163967,54.7768930101557,55.6119672411635,54.4388867737953,55.6020258812705,164934.175772346,0.0,1.0
2022-02-03,53.84,54.7402,53.69,54.14,107562,53.5242816636439,54.4192028812073,53.3751612652497,53.8225224604324,108196.465230352,0.0,1.0
2022-02-04,54.85,55.21,53.5437,53.84,98627,54.5283590128319,54.8862479689781,53.2297191700158,53.5242816636439,99208.7612379269,0.0,1.0
2022-02-07,55.06,55.6641,54.77,54.86,115749,54.7371275705839,55.337685121717,54.4488281336883,54.5383003727248,116431.757069857,0.0,1.0
2022-02-08,55.73,55.79,54.7,54.97,425332,55.4031986834115,55.4628468427692,54.3792386144376,54.6476553315473,427840.863403023,0.0,1.0
2022-02-09,56.9,56.92,56.03,56.32,91247,56.5663377908867,56.5862205106726,55.7014394802,55.9897389170956,91785.2295687501,0.0,1.0
2022-02-10,56.51,57.6,56.0,56.18,158454,56.1786247550616,57.2622329833932,55.6716154005212,55.8505598785943,159388.656789667,0.0,1.0
2022-02-11,55.39,56.91,55.09,56.48,116419,55.0651924470512,56.5762791507796,54.7669516502627,56.1488006753828,117105.709131964,0.0,1.0
2022-02-14,55.22,55.855,54.85,55.1,102355,54.8961893288711,55.5274656820734,54.5283590128319,54.7768930101557,102958.751219321,0.0,1.0
2022-02-15,56.13,56.13,55.46,55.64,80762,55.8008530791295,55.8008530791295,55.1347819663019,55.313726444375,81238.3827460782,0.0,1.0
2022-02-16,55.82,55.91,55.0601,55.66,151300,55.4926709224481,55.5821431614846,54.7372269841828,55.3336091641609,152192.458204126,0.0,1.0
2022-02-17,54.26,55.44,54.13,55.41,94670,53.9418187791478,55.114899246516,53.8125811005395,55.0850751668371,95228.420477096,0.0,1.0
2022-02-18,53.43,54.44,53.31,54.26,88723,53.116685908033,54.1207632572209,52.9973895893176,53.9418187791478,89246.3415019476,0.0,1.0
2022-02-22,52.95,53.75,52.74,52.98,237646,52.6395006331714,53.4348094246074,52.4307320754194,52.6693247128502,239047.778733494,0.0,1.0
2022-02-23,51.87,53.55,51.73,53.5,279999,51.5658337647327,53.2359822267484,51.4266547262314,53.1862754272836,281650.602146048,0.0,1.0
2022-02-24,54.96,55.03,50.28,50.41,1214735,54.6377139716543,54.707303490905,49.9851575417537,50.114395220362,1221900.2360647,0.0,1.0
2022-02-25,55.73,55.8,54.0001,55.14,547880,55.4031986834115,55.4727882026622,53.6834428355301,54.8166584497275,551111.725055364,0.0,1.0
2022-02-28,57.39,57.64,55.85,55.86,672660,57.0534644256413,57.301998422965,55.5224950021269,55.5324363620199,676627.752383261,0.0,1.0
2022-03-01,57.7,58.55,57.31,57.92,550912,57.3616465823227,58.2066621732235,56.9739335464977,57.5803564999676,554161.609611048,0.0,1.0
2022-03-02,58.39,58.52,57.17,58.02,501513,58.0476004149363,58.1768380935446,56.8347545079964,57.6797700988971,504471.22466177,0.0,1.0
2022-03-03,57.64,58.83,57.2801,58.83,392028,57.301998422965,58.4850202502261,56.9442088804177,58.4850202502261,394340.416423312,0.0,1.0
2022-03-04,56.81,57.74,56.25,57.27,329436,56.4768655518501,57.4014120218945,55.9201493978449,56.9341681069259,331379.211242132,0.0,1.0
2022-03-07,55.54,57.11,55.21,56.88,381551,55.2143128454455,56.7751063486386,54.8862479689781,56.5464550711008,383801.616789441,0.0,1.0
2022-03-08,54.84,55.9218,54.7,55.35,317379,54.518417652939,55.5938739661583,54.3792386144376,55.0254270074794,319251.091820009,0.0,1.0
2022-03-09,56.22,56.46,55.315,55.64,134177,55.8903253181661,56.1289179555969,54.9906322478541,55.313726444375,134968.456473596,0.0,1.0
2022-03-10,55.86,56.28,55.37,55.8,210964,55.5324363620199,55.9499734775238,55.0453097272653,55.4727882026622,212208.39228404,0.0,1.0
2022-03-11,54.62,56.38,54.55,56.16,140956,54.299707735294,56.0493870764533,54.2301182160434,55.8306771588084,141787.443084077,0.0,1.0
2022-03-14,53.36,54.76,53.01,54.56,251520,53.0470963887823,54.4388867737953,52.6991487925291,54.2400595759363,253003.615912107,0.0,1.0
2022-03-15,54.19,54.23,53.25,53.44,157666,53.8722292598972,53.911994699469,52.9377414299599,53.1266272679259,158596.008692741,0.0,1.0
2022-03-16,55.21,55.25,53.48,54.51,214186,54.8862479689781,54.9260134085499,53.1663927074977,54.1903527764716,215449.397573754,0.0,1.0
2022-03-17,56.24,56.43,54.63,54.99,157518,55.910208037952,56.099093875918,54.309649095187,54.6675380513332,158447.135699918,0.0,1.0
2022-03-18,57.11,57.3515,56.05,56.14,225143,56.7751063486386,57.0151901900534,55.7213221999859,55.8107944390225,226471.028535701,0.0,1.0
2022-03-21,56.86,57.07,56.012,56.86,198897,56.5265723513149,56.7353409090668,55.6835450323927,56.5265723513149,200070.213875916,0.0,1.0
2022-03-22,58.33,58.549,56.682,56.8,653089,57.9879522555786,58.2056680372342,56.3496161452204,56.4669241919572,656941.31087954,0.0,1.0
2022-03-23,57.89,58.65,57.23,57.95,267807,57.5752474164087,58.3311152353147,56.918835889464,57.6349211915855,269271.048335636,0.02486078,1.0
2022-03-24,58.69,58.72,57.45,58.0,170345,58.3708977520993,58.4007346396877,57.1376397317789,57.6846493375661,171276.242699907,0.0,1.0
2022-03-25,58.49,58.8,57.53,58.8,318228,58.1719851681766,58.4802996732567,57.2172047653479,58.4802996732567,319967.690051988,0.0,1.0
2022-03-28,58.93,58.95,57.96,58.4,138318,58.6095928528064,58.6294841111987,57.6448668207816,58.0824745054114,139074.157373364,0.0,1.0
2022-03-29,59.28,59.5,58.3004,59.3,234570,58.9576898746711,59.176493716986,57.983416038618,58.9775811330633,235852.348176448,0.0,1.0
2022-03-30,58.9,59.75,58.6563,59.15,109984,58.579755965218,59.4251344468893,58.3373809817083,58.8283966951213,110585.260953398,0.0,1.0
2022-03-31,58.72,59.48,58.66,58.98,87767,58.4007346396877,59.1566024585937,58.3410608645109,58.6593209987871,88246.8049725129,0.0,1.0
2022-04-01,58.92,59.14,58.42,58.83,117212,58.5996472236103,58.8184510659252,58.1023657638037,58.5101365608451,117852.775011544,0.0,1.0
2022-04-04,59.67,59.8,59.0,59.0,114788,59.3455694133202,59.4748625928699,58.6792122571794,58.6792122571794,115415.523479039,0.0,1.0
2022-04-05,58.65,59.83,58.36,59.66,206758,58.3311152353147,59.5046994804583,58.0426919886269,59.3356237841241,207888.305428086,0.0,1.0
2022-04-06,57.27,58.01,56.85,57.87,224814,56.9586184062485,57.6945949667623,56.540901980011,57.5553561580164,226043.014038198,0.0,1.0
2022-04-07,57.7,58.0999,57.01,57.01,261614,57.3862804616822,57.7840061732355,56.7000320471491,56.7000320471491,263044.192419463,0.0,1.0
2022-04-08,57.02,57.8319,56.97,57.67,86652,56.7099776763452,57.5174633107792,56.6602495303645,57.3564435740938,87125.7094862328,0.0,1.0
2022-04-11,57.23,57.71,56.54,56.54,131383,56.918835889464,57.3962260908783,56.2325874749309,56.2325874749309,132101.245088743,0.0,1.0
2022-04-12,57.34,58.64,57.09,57.85,118411,57.0282378106214,58.3211696061186,56.7795970807181,57.5354648996242,119058.329709347,0.0,1.0
2022-04-13,58.97,59.185,57.46,57.46,154544,58.649375369591,58.8632063973078,57.147585360975,57.147585360975,155388.861732451,0.0,1.0
2022-04-14,57.91,59.18,57.88,59.05,126325,57.595138674801,58.8582335827097,57.5653017872126,58.72894040316,127015.593994926,0.0,1.0
2022-04-18,57.06,57.72,56.64,57.71,156074,56.7497601931297,57.4061717200745,56.3320437668922,57.3962260908783,156927.225942325,0.0,1.0
2022-04-19,58.01,58.17,56.77,56.98,102044,57.6945949667623,57.8537250339004,56.4613369464419,56.6701951595607,102601.854530918,0.0,1.0
2022-04-20,57.75,58.43,57.4,58.43,137937,57.4360086076628,58.1123113929998,57.0879115857982,58.1123113929998,138691.074521102,0.0,1.0
2022-04-21,55.97,58.45,55.77,58.04,375601,55.6656866107513,58.1322026513921,55.4667740268287,57.7244318543507,377654.336988628,0.0,1.0
2022-04-22,54.75,56.18,54.65,55.82,222405,54.4523198488232,55.8745448238701,54.3528635568619,55.5165021728094,223620.844507751,0.0,1.0
2022-04-25,55.76,55.81,54.27,54.27,311241,55.4568283976326,55.5065565436132,53.9749296474089,53.9749296474089,312942.493493567,0.0,1.0
2022-04-26,53.95,55.42,53.88,55.4,205249,53.6566695131327,55.1186770049641,53.5870501087597,55.0987857465718,206371.056021093,0.0,1.0
2022-04-27,53.11,54.2,53.03,53.62,203637,52.8212366606576,53.905310243036,52.7416716270885,53.3284637496603,204750.243533305,0.0,1.0
2022-04-28,54.15,54.4962,52.85,53.57,137161,53.8555820970553,54.1998997798254,52.5626503015581,53.2787356036796,137910.832281323,0.0,1.0
2022-04-29,52.09,54.29,51.98,53.74,212165,51.8067824826521,53.9948209058011,51.6973805614946,53.4478113000139,213324.864436442,0.0,1.0
2022-05-02,52.74,52.839,51.88,52.0,210920,52.4532483804007,52.5517101094424,51.5979242695333,51.7172718198869,212073.058265663,0.0,1.0
2022-05-03,52.36,53.05,52.08,52.76,146478,52.0753144709476,52.7615628854808,51.796836853456,52.4731396387929,147278.766492688,0.0,1.0
2022-05-04,52.77,52.88,50.53,52.17,345493,52.4830852679891,52.5924871891465,50.2552643280555,51.8863475162211,347381.742458651,0.0,1.0
2022-05-05,50.13,52.48,49.66,52.48,235897,49.8574391602102,52.1946620213012,49.389994587992,52.1946620213012,237186.602625143,0.0,1.0
2022-05-06,48.11,49.43,47.74,49.43,375410,47.8484220625915,49.1612451164809,47.4804337823346,49.1612451164809,377462.292829094,0.0,1.0
2022-05-09,45.4,47.45,45.13,47.25,568599,45.1531565504397,47.1920105356468,44.8846245621441,46.9930979517241,571707.419195893,0.0,1.0
2022-05-10,46.1,46.56,44.84,46.24,297910,45.849350594169,46.306849537191,44.5962013154563,45.9885894029148,299538.615531593,0.0,1.0
2022-05-11,44.84,46.58,44.75,45.67,311548,44.5962013154563,46.3267407955833,44.5066906526911,45.4216885387353,313251.171802346,0.0,1.0
2022-05-12,45.19,45.93,44.1601,44.28,441240,44.9442983373209,45.6802748978347,43.9199979864113,44.0392460804729,443652.172525797,0.0,1.0
2022-05-13,47.09,47.289,45.808,45.82,235796,46.833967884586,47.0318859055891,45.5589382216419,45.5708729766773,237085.050477955,0.0,1.0
2022-05-16,46.24,47.51,46.22,46.88,171528,45.9885894029148,47.2516843108236,45.9686981445225,46.6251096714673,172465.709928848,0.0,1.0
2022-05-17,46.86,47.35,46.03,47.22,140415,46.605218413075,47.0925542436855,45.779731189796,46.9632610641358,141182.621261014,0.0,1.0
2022-05-18,45.24,46.65,45.0,46.42,148495,44.9940264833016,46.3963601999562,44.7553313825944,46.1676107284452,149306.793036031,0.0,1.0
2022-05-19,45.38,45.9327,44.59,44.78,249005,45.1332652920474,45.6829602177177,44.347560585553,44.5365275402795,250366.261489861,0.0,1.0
2022-05-20,46.07,46.7241,44.92,46.27,304845,45.8195137065806,46.4700573122996,44.6757663490254,46.0184262905032,306511.527816214,0.0,1.0
2022-05-23,46.7,46.8,45.91,46.22,196570,46.4460883459369,46.5455446378982,45.6603836394424,45.9686981445225,197644.609630577,0.0,1.0
2022-05-24,45.79,46.4,45.38,46.35,164417,45.5410360890889,46.1477194700529,45.1332652920474,46.0979913240723,165315.835486751,0.0,1.0
2022-05-25,46.56,46.88,45.61,45.61,142933,46.306849537191,46.6251096714673,45.3620147635585,45.3620147635585,143714.38667308,0.0,1.0
2022-05-26,47.62,47.91,46.48,46.7,121998,47.361086231981,47.6495094786689,46.227284503622,46.4460883459369,122664.939134716,0.0,1.0
2022-05-27,49.02,49.02,47.99,47.99,143864,48.7534743194395,48.7534743194395,47.7290745122379,47.7290745122379,144650.476267454,0.0,1.0
2022-05-31,47.82,48.86,47.63,48.78,161089,47.5599988159037,48.5943442523014,47.3710318611772,48.5147792187324,161969.641963576,0.0,1.0
2022-06-01,47.76,48.58,47.35,48.0,196995,47.5003250407269,48.3158666348097,47.0925542436855,47.7390201414341,198071.933022209,0.0,1.0
2022-06-02,49.37,49.44,47.6857,47.72,167600,49.1015713413042,49.1711907456771,47.4264290157996,47.4605425239424,168516.236323369,0.0,1.0
2022-06-03,48.66,49.3,48.4,48.96,125352,48.3954316683788,49.0319519369312,48.1368453092793,48.6938005442627,126037.274794791,0.0,1.0
2022-06-06,48.79,49.49,48.62,49.17,402590,48.5247248479285,49.2209188916577,48.3556491515942,48.9026587573815,404790.88055743,0.0,1.0
2022-06-07,49.53,49.57,48.06,48.29,179893,49.2607014084423,49.3004839252268,47.7986939166109,48.0274433881219,180876.439742959,0.0,1.0
2022-06-08,49.14,49.7463,49.12,49.27,140137,48.8728218697931,49.4758253679546,48.8529306114009,49.0021150493428,140903.101489547,0.0,1.0
2022-06-09,48.09,49.17,48.03,48.88,109086,47.8285308041992,48.9026587573815,47.7688570290225,48.6142355106937,109682.351763551,0.0,1.0
2022-06-10,46.49,47.33,46.38,47.12,167736,46.2372301328181,47.0726629852932,46.1278282116607,46.8638047721744,168652.979808692,0.0,1.0
2022-06-13,44.27,45.34,44.12,45.09,302465,44.0293004512768,45.0934827752629,43.8801160133348,44.8448420453596,304118.516823079,0.0,1.0
2022-06-14,44.11,44.7344,43.775,44.52,114094,43.8701703841387,44.4911754711452,43.5369918060682,44.2779411811801,114717.729517175,0.0,1.0
2022-06-15,45.07,45.63,44.2728,44.51,163927,44.8249507869673,45.3819060219508,44.0320852274517,44.267995551984,164823.15675287,0.0,1.0
2022-06-16,43.47,44.29,43.2,43.99,222134,43.2336501155862,44.049191709669,42.9651181272907,43.7508228337851,223348.36300391,0.0,1.0
2022-06-17,44.21,44.46,43.53,43.71,167502,43.9696266761,44.2182674060033,43.293323890763,43.4723452162934,168417.700576593,0.0,1.0
2022-06-21,45.28,45.7,44.67,44.67,201856,45.0338090000861,45.4515254263237,44.4271256191221,44.4271256191221,202959.507155669,0.0,1.0
2022-06-22,45.23,45.8599,44.64,44.76,261244,45.0039721124977,45.6307243131093,44.4169205196086,44.5363208435861,262556.071505489,0.02,1.0
2022-06-23,46.43,46.57,45.29,45.54,401740,46.1979753522722,46.3372757302458,45.0636722744865,45.3124229494395,403757.698422223,0.0,1.0
2022-06-24,48.13,48.17,46.83,46.94,212018,47.8894799419526,47.9292800499451,46.595976432197,46.7054267291763,213082.838910945,0.0,1.0
2022-06-27,47.62,48.25,47.36,48.21,129240,47.3820285650485,48.00888026593,47.1233278630973,47.9690801579376,129889.09479785,0.0,1.0
2022-06-28,46.39,48.03,46.21,47.74,161163,46.1581752442797,47.7899796719714,45.9790747583135,47.5014288890259,161972.424829045,0.0,1.0
2022-06-29,46.36,46.55,45.9004,46.45,90671,46.1283251632853,46.3173756762496,45.6710219224517,46.2178754062684,91126.385905415,0.0,1.0
2022-06-30,45.8,46.3,45.16,45.85,179715,45.5711236513906,46.0686250012966,44.9343219235109,45.6208737863812,180617.600368273,0.0,1.0
2022-07-01,46.74,46.86,45.72,45.8,109288,46.5064261892139,46.6258265131913,45.4915234354056,45.5711236513906,109836.887900552,0.0,1.0
2022-07-05,47.49,47.5,45.9401,46.11,111139,47.2526782140729,47.262628241071,45.7105235296343,45.8795744883323,111697.184360401,0.0,1.0
2022-07-06,47.7,48.0,47.32,47.57,151505,47.4616287810334,47.760129590977,47.0835277551049,47.3322784300579,152265.918503159,0.0,1.0
2022-07-07,48.61,48.725,47.7,47.75,95611,48.3670812378624,48.4815065483408,47.4616287810334,47.511378916024,96091.1965546053,0.0,1.0
2022-07-08,48.63,49.09,47.9,48.21,128310,48.3869812918586,48.8446825337721,47.6606293209958,47.9690801579376,128954.423967132,0.0,1.0
2022-07-11,47.83,48.42,47.5,48.29,123696,47.590979132009,48.1780307248981,47.262628241071,48.0486803739225,124317.250619892,0.0,1.0
2022-07-12,46.43,48.54,46.175,47.99,222087,46.1979753522722,48.2974310488755,45.9442496638201,47.7501795639789,223202.409442665,0.0,1.0
2022-07-13,46.24,46.595,45.36,45.68,89122,46.0089248393079,46.3621507977411,45.1333224634733,45.4517233274131,89569.6062099501,0.0,1.0
2022-07-14,45.61,45.86,44.9,45.61,130006,45.3820731384263,45.6308238133793,44.6756212215598,45.3820731384263,130658.941955194,0.0,1.0
2022-07-15,46.46,46.51,45.75,45.93,116267,46.2278254332665,46.2775755682571,45.5213735164,45.7004740023661,116850.939220532,0.0,1.0
2022-07-18,46.53,47.41,46.361,46.89,47616,46.2974756222534,47.1730779980879,46.1293201659851,46.6556765941857,47855.1465327639,0.0,1.0
2022-07-19,47.52,47.58,46.6971,47.05,92856,47.2825282950673,47.342228457056,46.463740573392,46.8148770261556,93322.359846403,0.0,1.0
2022-07-20,48.35,48.76,47.57,47.61,65463,48.1083805359112,48.5163316428342,47.3322784300579,47.3720785380503,65791.7812809629,0.0,1.0
2022-07-21,49.17,49.2175,48.08,48.31,56983,48.9242827497571,48.9715453779982,47.839729806962,48.0685804279188,57269.191340652,0.0,1.0
2022-07-22,48.62,49.65,48.35,49.26,301094,48.3770312648605,49.4018840456669,48.1083805359112,49.0138329927402,302606.214090558,0.0,1.0
2022-07-25,48.14,48.56,47.82,48.56,104552,47.8994299689507,48.3173311028718,47.5810291050109,48.3173311028718,105077.101820681,0.0,1.0
2022-07-26,46.45,47.94,46.302,47.93,107954,46.2178754062684,47.7004294289883,46.0706150066962,47.6904794019902,108496.188020791,0.0,1.0
2022-07-27,47.19,47.39,46.46,46.83,77251,46.9541774041293,47.1531779440917,46.2278254332665,46.595976432197,77638.9853159137,0.0,1.0
2022-07-28,47.82,47.98,46.85,47.13,144516,47.5810291050109,47.7402295369808,46.6158764861932,46.8944772421406,145241.816959192,0.0,1.0
2022-07-29,48.13,48.16,47.44,47.87,59850,47.8894799419526,47.919330022947,47.2029280790823,47.6307792400015,60150.5905575,0.0,1.0
2022-08-01,48.17,48.698,47.52,47.81,75794,47.9292800499451,48.4546414754458,47.2825282950673,47.5710790780128,76174.667681122,0.0,1.0
2022-08-02,48.43,48.82,47.92,47.99,88552,48.1879807518962,48.5760318048229,47.6805293749921,47.7501795639789,88996.7434427359,0.0,1.0
2022-08-03,50.19,50.33,49.09,49.09,182148,49.9391855035654,50.078485881539,48.8446825337721,48.8446825337721,183062.819864119,0.0,1.0
2022-08-04,49.48,49.9,48.83,49.9,263809,49.2327335866988,49.6506347206199,48.585981831821,49.6506347206199,265133.953957954,0.0,1.0
2022-08-05,49.98,50.01,49.08,49.22,105065,49.7302349366048,49.7600850175992,48.834732506774,48.9740328847477,105592.678311174,0.0,1.0
2022-08-08,49.96,50.9,49.92,50.17,68203,49.7103348826086,50.6456374204319,49.6705347746161,49.9192854495691,68545.5426531859,0.0,1.0
2022-08-09,49.57,49.96,49.35,49.79,165743,49.3222838296819,49.7103348826086,49.1033832357233,49.5411844236406,166575.427414732,0.0,1.0
2022-08-10,51.18,51.25,50.69,50.69,160763,50.9242381763793,50.9938883653661,50.4366868534714,50.4366868534714,161570.415869597,0.0,1.0
2022-08-11,50.43,51.7,50.29,51.53,98167,50.1779861515202,51.4416395802815,50.0386857735466,51.2724891213135,98660.0338054822,0.0,1.0
2022-08-12,51.2,51.25,50.43,50.7,75408,50.9441382303755,50.9938883653661,50.1779861515202,50.4466368804695,75786.7290352541,0.0,1.0
2022-08-15,51.65,51.76,50.83,51.0,120760,51.3918894452909,51.5013397422702,50.5759872314451,50.7451376904131,121366.504857539,0.0,1.0
2022-08-16,51.68,51.72,50.8422,51.51,55079,51.4217395262853,51.4615396342777,50.5881262643828,51.2525890673172,55355.6286936766,0.0,1.0
2022-08-17,50.83,51.13,50.475,50.98,61929,50.5759872314451,50.8744880413887,50.2227612730118,50.7252376364169,62240.0321242342,0.0,1.0
2022-08-18,51.15,51.34,50.75,51.03,61870,50.8943880953849,51.0834386083492,50.4963870154601,50.7749877714075,62180.7358027155,0.0,1.0
2022-08-19,50.09,50.605,49.715,50.58,165739,49.8396852335842,50.3521116239873,49.4665592211547,50.327236556492,166571.407325138,0.0,1.0
2022-08-22,49.14,49.525,48.95,49.42,258754,48.8944326687627,49.2775087081904,48.7053821557985,49.1730334247101,260053.565732922,0.0,1.0
2022-08-23,49.54,50.2126,49.53,49.59,141042,49.2924337486875,49.9616725645811,49.2824837216894,49.3421838836782,141750.369146381,0.0,1.0
2022-08-24,49.78,50.13,49.53,49.53,89632,49.5312343966424,49.8794853415766,49.2824837216894,49.2824837216894,90082.1676332472,0.0,1.0
2022-08-25,50.15,50.28,49.7,49.91,93411,49.8993853955729,50.0287357465484,49.4516341806575,49.660584747618,93880.147277638,0.0,1.0
2022-08-26,48.81,50.22,48.79,50.16,89981,48.5660817778248,49.9690355845597,48.5461817238285,49.909335422571,90432.920450366,0.0,1.0
2022-08-29,48.4,48.72,48.16,48.35,86506,48.1581306709018,48.4765315348417,47.919330022947,48.1083805359112,86940.4676151562,0.0,1.0
2022-08-30,48.19,48.81,47.73,48.57,228670,47.9491801039413,48.5660817778248,47.4914788620278,48.3272811298699,229818.471892791,0.0,1.0
2022-08-31,47.65,48.855,47.55,48.51,137059,47.4118786460428,48.6108568993163,47.3123783760616,48.2675809678812,137747.364932672,0.0,1.0
2022-09-01,46.04,46.69,45.32,46.68,312182,45.8099242993455,46.4566760542233,45.0935223554808,46.4467260272252,313749.902446474,0.0,1.0
2022-09-02,45.74,46.7496,45.53,46.34,305529,45.5114234894019,46.5159782151321,45.3024729224413,46.1084251092891,307063.488428445,0.0,1.0
2022-09-06,45.56,45.99,45.2501,45.86,224579,45.3323230034357,45.7601741643549,45.023971666764,45.6308238133793,225706.92526003,0.0,1.0
2022-09-07,46.33,46.4,45.39,45.56,76309,46.098475082291,46.1681252712778,45.1631725444677,45.3323230034357,76692.2542164121,0.0,1.0
2022-09-08,46.87,46.93,45.86,45.92,102503,46.6357765401894,46.6954767021782,45.6308238133793,45.690523975368,103017.810925905,0.0,1.0
2022-09-09,48.42,48.5,47.59,47.59,121857,48.1780307248981,48.257630940883,47.3521784840541,47.3521784840541,122469.014428827,0.0,1.0
2022-09-12,49.2,49.2798,48.715,48.74,139785,48.9541328307515,49.0335340461965,48.4715565213426,48.4964315888379,140487.055991314,0.0,1.0
2022-09-13,47.22,47.95,47.0,47.84,140246,46.9840274851237,47.7103794559864,46.765126891165,47.6009291590071,140950.371317078,0.0,1.0
2022-09-14,47.1,47.26,46.7569,47.16,113721,46.8646271611462,47.0238275931161,46.5232417348407,46.9243273231349,114292.152193642,0.0,1.0
2022-09-15,46.55,47.1718,46.33,46.84,69457,46.3173756762496,46.9360683549927,46.098475082291,46.6059264591951,69805.8407410573,0.0,1.0
2022-09-16,45.63,45.99,45.14,45.99,126346,45.4019731924225,45.7601741643549,44.9144218695147,45.7601741643549,126980.559976239,0.0,1.0
2022-09-19,46.17,46.23,45.24,45.24,88399,45.939274650321,45.9989748123098,45.0139221394959,45.0139221394959,88842.9750157468,0.0,1.0
2022-09-20,45.74,46.045,45.54,45.81,50899,45.5114234894019,45.8148993128445,45.3124229494395,45.5810736783887,51154.6350674384,0.0,1.0
2022-09-21,45.34,46.6267,45.3,46.01,74310,45.1134224094771,46.3936923833252,45.0736223014846,45.7800742183511,74683.2144415676,0.0,1.0
2022-09-22,44.29,45.28,44.22,45.19,141402,44.0686695746744,45.0537222474883,43.9990193856876,44.9641720045053,142112.177209885,0.0,1.0
2022-09-23,43.41,43.97,42.9504,43.72,162238,43.1930671988398,43.7502687107346,42.7357639580063,43.5015180357816,163052.823907564,0.0,1.0
2022-09-26,43.18,44.19,43.16,43.34,224662,42.9642165778831,43.9691693046932,42.9443165238868,43.123417009853,225790.342119116,0.0,1.0
2022-09-27,43.47,44.1,43.09,43.66,103579,43.2527673608286,43.8796190617102,42.8746663349,43.4418178737929,104099.215026822,0.0,1.0
2022-09-28,44.33,44.49,43.39,43.5,118355,44.1084696826669,44.2676701146368,43.1731671448436,43.2826174418229,118949.425988854,0.0,1.0
2022-09-29,43.77,44.022,43.2,43.87,69177,43.5512681707722,43.8020088511248,42.9841166318793,43.6507684407534,69524.4344694432,0.0,1.0
2022-09-30,43.37,44.5,43.31,43.59,62869,43.1532670908474,44.277620141635,43.0935669288587,43.372167684806,63184.7531789384,0.0,1.0
2022-10-03,44.52,44.74,43.58,43.68,81552,44.2975201956312,44.5164207895898,43.3622176578079,43.4617179277891,81961.586652385,0.0,1.0
2022-10-04,45.97,46.07,45.4,45.4,120796,45.7402741103586,45.8397743803398,45.1731225714658,45.1731225714658,121402.685663889,0.0,1.0
2022-10-05,46.06,46.32,45.0175,45.36,89446,45.8298243533417,46.0885250552928,44.7925340387877,45.1333224634733,89895.2334671035,0.0,1.0
2022-10-06,45.75,46.3249,45.54,45.78,79127,45.5213735164,46.0934005685219,45.3124229494395,45.5512235973943,79524.4073357277,0.0,1.0
2022-10-07,44.15,45.12,43.98,45.12,55511,43.9293691967007,44.8945218155184,43.7602187377327,44.8945218155184,55789.7983698812,0.0,1.0
2022-10-10,43.04,44.24,42.7,44.24,84532,42.8249161999094,44.0189194396838,42.4866152819733,44.0189194396838,84956.5534002772,0.0,1.0
2022-10-11,42.32,43.02,42.05,42.78,89818,42.1085142560447,42.8050161459132,41.8398635270955,42.5662154979583,90269.1017993909,0.0,1.0
2022-10-12,42.09,42.35,41.74,42.27,106721,41.879663635088,42.1383643370391,41.5314126901538,42.0587641210542,107256.995403291,0.0,1.0
2022-10-13,42.56,42.8202,40.65,40.99,130401,42.3473149039996,42.6062146064907,40.4468597473587,40.7851606652948,131055.925802649,0.0,1.0
2022-10-14,41.5,43.09,41.4333,43.0,76564,41.2926120421989,42.8746663349,41.2262453621214,42.7851160919169,76948.5349280607,0.0,1.0
2022-10-17,43.02,43.3,42.36,42.36,132962,42.8050161459132,43.0836169018605,42.1483143640372,42.1483143640372,133629.788165519,0.0,1.0
2022-10-18,44.13,44.51,43.63,43.98,118952,43.9094691427045,44.2875701686331,43.4119677927985,43.7602187377327,119549.424360831,0.0,1.0
2022-10-19,43.67,44.16,43.41,43.72,55752,43.451767900791,43.9393192236989,43.1930671988398,43.5015180357816,56032.0087679489,0.0,1.0
2022-10-20,43.92,44.64,43.66,43.66,61617,43.700518575744,44.4169205196086,43.4418178737929,43.4418178737929,61926.4651358643,0.0,1.0
2022-10-21,44.63,44.734,43.36,43.74,89425,44.4069704926105,44.510450773391,43.1433170638493,43.5214180897778,89874.1279967325,0.0,1.0
2022-10-24,44.76,44.9,44.05,44.77,57979,44.5363208435861,44.6756212215598,43.8298689267195,44.5462708705842,58270.1936496791,0.0,1.0
2022-10-25,46.03,46.06,44.84,44.84,181535,45.7999742723473,45.8298243533417,44.6159210595711,44.6159210595711,182446.741133764,0.0,1.0
2022-10-26,45.79,46.695,45.4,45.57,56238,45.5611736243925,46.4616510677223,45.1731225714658,45.3422730304338,56520.4496536789,0.0,1.0
2022-10-27,46.26,46.81,45.98,45.98,84454,46.0288248933041,46.5760763782007,45.7502241373567,45.7502241373567,84878.1616531848,0.0,1.0
2022-10-28,47.13,47.215,46.12,46.12,91587,46.8944772421406,46.9790524716246,45.8895245153304,45.8895245153304,92046.9864225522,0.0,1.0
2022-10-31,47.0,47.3,46.67,46.75,57528,46.765126891165,47.0636277011086,46.436776000227,46.516376216212,57816.9285479008,0.0,1.0
2022-11-01,46.6,47.64,46.52,47.38,70198,46.3671258112402,47.4019286190447,46.2875255952552,47.1432279170936,70550.5623384358,0.0,1.0
2022-11-02,44.84,46.6,44.84,46.46,102924,44.6159210595711,46.3671258112402,44.6159210595711,46.2278254332665,103440.925355725,0.0,1.0
2022-11-03,43.62,44.0,43.2,43.96,156652,43.4020177658004,43.7801187917289,42.9841166318793,43.7403186837365,157438.768788864,0.0,1.0
2022-11-04,42.6,43.82,41.95,43.82,131780,42.3871150119921,43.6010183057628,41.7403632571143,43.6010183057628,132441.851690348,0.0,1.0
2022-11-07,42.61,42.87,42.16,42.85,85437,42.3970650389902,42.6557657409414,41.9493138240748,42.6358656869451,85866.0986710298,0.0,1.0
2022-11-08,43.47,44.03,42.62,42.92,139877,43.2527673608286,43.8099688727233,42.4070150659884,42.705515875932,140579.518051987,0.0,1.0
2022-11-09,42.82,43.225,42.685,43.14,55642,42.6060156059508,43.0089916993746,42.4716902414761,42.9244164698906,55921.4563041005,0.0,1.0
2022-11-10,45.32,45.41,44.4,44.5,211579,45.0935223554808,45.1830725984639,44.1781198716538,44.277620141635,212641.63407795,0.0,1.0
2022-11-11,45.96,46.08,45.0,45.14,105015,45.7303240833605,45.849724407338,44.775121491541,44.9144218695147,105542.427191243,0.0,1.0
2022-11-14,45.37,45.97,45.27,45.66,108062,45.1432724904714,45.7402741103586,45.0437722204902,45.4318232734169,108604.730439842,0.0,1.0
2022-11-15,46.11,46.57,45.88,46.315,109658,45.8795744883323,46.3372757302458,45.6507238673755,46.0835500417938,110208.746188042,0.0,1.0
2022-11-16,45.54,45.9431,45.37,45.93,74139,45.3124229494395,45.7135085377337,45.1432724904714,45.7004740023661,74511.3556114033,0.0,1.0
2022-11-17,45.04,45.315,44.535,44.88,65638,44.8149215995334,45.0885473419818,44.3124452361284,44.6557211675635,65967.6602007216,0.0,1.0
2022-11-18,45.23,45.77,45.02,45.73,75991,45.0039721124977,45.5412735703962,44.7950215455372,45.5014734624037,76372.6570936506,0.0,1.0
2022-11-21,45.33,45.3619,44.98,45.08,60993,45.1034723824789,45.1352129686029,44.7552214375447,44.8547217075259,61299.3311591245,0.0,1.0
2022-11-22,45.55,45.61,44.92,45.31,115933,45.3223729764376,45.3820731384263,44.695521275556,45.0835723284827,116515.261739393,0.0,1.0
2022-11-23,46.01,46.19,45.372,45.51,63828,45.7800742183511,45.9591747043173,45.145262495871,45.2825728684451,64148.5696592166,0.0,1.0
2022-11-25,46.05,46.1898,45.78,45.93,34575,45.8198743263436,45.9589757037773,45.5512235973943,45.7004740023661,34748.6494323402,0.0,1.0
2022-11-28,45.59,46.07,45.41,45.82,82847,45.3621730844301,45.8397743803398,45.1830725984639,45.5910237053868,83263.0906585998,0.0,1.0
2022-11-29,45.29,45.66,45.19,45.53,72135,45.0636722744865,45.4318232734169,44.9641720045053,45.3024729224413,72497.2907245657,0.0,1.0
2022-11-30,45.98,45.99,44.251,44.62,138178,45.7502241373567,45.7601741643549,44.0298644693818,44.3970204656124,138871.984996729,0.0,1.0
2022-12-01,47.53,47.64,46.36,46.36,226499,47.2924783220654,47.4019286190447,46.1283251632853,46.1283251632853,227636.568265383,0.0,1.0
2022-12-02,46.88,47.05,46.5,46.67,48830,46.6457265671876,46.8148770261556,46.267625541259,46.436776000227,49075.2437246905,0.0,1.0
2022-12-05,45.72,46.72,45.41,46.46,63642,45.4915234354056,46.4865261352176,45.1830725984639,46.2278254332665,63961.635493073,0.0,1.0
2022-12-06,45.23,45.72,44.89,45.72,58200,45.0039721124977,45.4915234354056,44.6656711945616,45.4915234354056,58492.3035997745,0.0,1.0
2022-12-07,44.93,45.4054,44.8608,45.09,87001,44.7054713025541,45.1784955860448,44.6366171157271,44.8646717345241,87437.9537024739,0.0,1.0
2022-12-08,45.7,45.89,44.85,45.09,66348,45.4716233814094,45.6606738943737,44.6258710865692,44.8646717345241,66681.2261037429,0.0,1.0
2022-12-09,45.38,45.84,45.312,45.44,179745,45.1532225174695,45.6109237593831,45.0855623338823,45.2129226794583,180647.751040231,0.0,1.0
2022-12-12,46.23,46.3,45.33,45.41,118051,45.9989748123098,46.0686250012966,45.1034723824789,45.1830725984639,118643.899179673,0.0,1.0
2022-12-13,46.55,47.71,46.1089,47.71,133100,46.3173756762496,47.4715788080315,45.8784799853625,47.4715788080315,133768.481256529,0.0,1.0
2022-12-14,46.48,46.99,46.12,46.47,76915,46.2477254872628,46.7551768641669,45.8895245153304,46.2377754602646,77301.2977899768,0.0,1.0
2022-12-15,45.12,46.09,44.91,45.88,93860,44.8945218155184,45.8596744343361,44.6855712485579,45.6507238673755,94331.4023346191,0.0,1.0
2022-12-16,44.82,44.94,44.332,44.7,206432,44.5960210055748,44.7154213295522,44.1104596880665,44.4766206815974,207468.783792245,0.0,1.0
2022-12-19,43.99,44.76,43.85,44.76,266256,43.7701687647308,44.5363208435861,43.6308683867571,44.5363208435861,267593.243767381,0.0,1.0
2022-12-20,44.33,44.43,43.6,43.72,134142,44.1084696826669,44.2079699526481,43.3821177118041,43.5015180357816,134815.714595893,0.0,1.0
2022-12-21,44.36,44.6,43.675,44.36,123323,44.1383197636613,44.3771204116162,43.45674291429,44.1383197636613,123942.377265206,0.0,1.0
2022-12-22,43.82,43.92,43.17,43.92,138307,43.6010183057628,43.700518575744,42.954266550885,43.700518575744,139001.632886151,0.0,1.0
2022-12-23,43.62,43.6393,43.2339,43.62,100023,43.4020177658004,43.4212213179067,43.017847223403,43.4020177658004,100525.355377324,0.0,1.0
2022-12-27,43.35,43.6301,43.01,43.48,148747,43.1333670368511,43.4120672930685,42.795066118915,43.2627173878267,149494.06672776,0.0,1.0
2022-12-28,42.91,43.63,42.86,43.25,126789,42.7542710082227,43.4716579838909,42.7044524682458,43.093037080066,127250.818729985,0.059,1.0
2022-12-29,44.05,44.13,43.11,43.18,176395,43.8901337196973,43.9698433836605,42.9535451681306,43.0232911240983,177037.504593267,0.0,1.0
2022-12-30,44.05,44.08,43.5,43.62,73047,43.8901337196973,43.9200248436835,43.3421297799508,43.4616942758955,73313.0678195207,0.0,1.0
2023-01-03,43.94,44.89,43.58,44.35,62370,43.780532931748,44.7270851913102,43.4218394439139,44.1890449595591,62597.1777061824,0.0,1.0
2023-01-04,44.11,44.55,43.9,44.23,84454,43.9499159676697,44.3883191194669,43.7406780997665,44.0694804636144,84761.6168991169,0.0,1.0
2023-01-05,42.66,43.68,42.59,43.68,74962,42.505178308338,43.5214765238679,42.4354323523702,43.5214765238679,75235.0430529235,0.0,1.0
2023-01-06,43.14,43.29,42.37,42.88,158558,42.9834362921167,43.1328919120476,42.2162307764716,42.7243798842366,159135.534756083,0.0,1.0
2023-01-09,43.13,43.99,43.1073,43.37,68779,42.9734725841214,43.830351471725,42.9508549669718,43.2126015760107,69029.5219729599,0.0,1.0
2023-01-10,43.17,43.32,42.74,43.05,92968,43.0133274161029,43.1627830360338,42.5848879723011,42.8937629201582,93306.6284590086,0.0,1.0
2023-01-11,43.47,43.47,43.02,43.25,84176,43.3122386559646,43.3122386559646,42.8638717961721,43.093037080066,84482.6043064873,0.0,1.0
2023-01-12,43.43,43.5,42.625,43.43,92194,43.2723838239831,43.3421297799508,42.4703053303541,43.2723838239831,92529.8092262911,0.0,1.0
2023-01-13,43.7,43.79,42.93,42.93,166321,43.5414039398586,43.6310773118172,42.7741984242135,42.7741984242135,166926.810858906,0.0,1.0
2023-01-17,44.3,44.44,43.43,43.62,116839,44.1392264195821,44.2787183315176,43.2723838239831,43.4616942758955,117264.576655646,0.0,1.0
2023-01-18,43.64,44.95,43.59,44.58,115607,43.4816216918863,44.7868674392825,43.4318031519093,44.418210243453,116028.089194783,0.0,1.0
2023-01-19,43.22,43.63,43.0779,43.29,110678,43.0631459560799,43.4716579838909,42.9215616654654,43.1328919120476,111081.135708912,0.0,1.0
2023-01-20,44.23,44.25,43.24,43.38,139614,44.0694804636144,44.0894078796051,43.0830733720707,43.2225652840061,140122.532760477,0.0,1.0
2023-01-23,44.95,44.99,44.17,44.34,301615,44.7868674392825,44.8267222712641,44.009698215642,44.1790812515637,302713.608367007,0.0,1.0
2023-01-24,44.78,45.28,44.69,44.75,163420,44.6174844033609,45.1156698031304,44.5278110314023,44.5875932793747,164015.244199845,0.0,1.0
2023-01-25,44.75,44.8399,43.73,44.16,114800,44.5875932793747,44.6771670142533,43.5712950638448,43.9997345076466,115218.149762221,0.0,1.0
2023-01-26,45.66,45.71,44.92,45.14,167478,45.4942907069553,45.5441092469322,44.7569763152963,44.9761778911949,168088.025138304,0.0,1.0
2023-01-27,45.76,45.96,45.36,45.36,75753,45.5939277869092,45.793201946817,45.1953794670935,45.1953794670935,76028.924206773,0.0,1.0
2023-01-30,45.07,45.6,45.03,45.38,66611,44.9064319352272,45.4345084589829,44.8665771032456,45.2153068830843,66853.6252074157,0.0,1.0
2023-01-31,45.93,45.95,45.0675,45.26,96543,45.7633108228308,45.7832382388216,44.9039410082284,45.0957423871396,96894.6501088338,0.0,1.0
2023-02-01,46.84,47.1075,45.61,45.76,130515,46.6700082504114,46.9365374392881,45.4444721669783,45.5939277869092,130990.390385159,0.0,1.0
2023-02-02,48.08,48.32,47.5033,47.58,185103,47.9055080418399,48.1446370337293,47.3309010017457,47.4073226420703,185777.222782547,0.0,1.0
2023-02-03,47.03,47.685,46.87,47.2,104026,46.8593187023238,47.5119415760219,46.6998993743976,47.0287017382455,104404.906334188,0.0,1.0
2023-02-06,46.2,47.0599,46.13,46.64,70214,46.0323309387064,46.8891101892301,45.9625849827386,46.4707340905036,70469.7488449878,0.0,1.0
2023-02-07,47.02,47.12,45.82,46.15,127406,46.8493549943285,46.9489920742824,45.6537100348815,45.9825123987294,127870.066102836,0.0,1.0
2023-02-08,47.03,47.84,46.99,47.71,114763,46.8593187023238,47.6663790499505,46.8194638703423,47.5368508460104,115181.014992699,0.0,1.0
2023-02-09,46.83,47.875,46.76,47.53,49864,46.660044542416,47.7012520279344,46.5902985864483,47.3575041020934,50045.6256075209,0.0,1.0
2023-02-10,46.81,46.92,46.22,46.83,109241,46.6401171264252,46.7497179143745,46.0522583546972,46.660044542416,109638.901552045,0.0,1.0
2023-02-13,47.39,47.56,46.8,46.89,79512,47.2180121901579,47.3873952260796,46.6301534184298,46.7198267903884,79801.6160617921,0.0,1.0
2023-02-14,47.66,48.06,46.92,47.17,102568,47.4870323060335,47.8855806258491,46.7497179143745,46.9988106142593,102941.595686511,0.0,1.0
2023-02-15,48.34,48.36,47.32,47.32,158347,48.1645644497201,48.1844918657108,47.1482662341902,47.1482662341902,158923.766205561,0.0,1.0
2023-02-16,47.49,48.07,47.46,47.66,69420,47.3176492701118,47.8955443338445,47.2877581461257,47.4870323060335,69672.8567638798,0.0,1.0
2023-02-17,47.14,47.195,46.65,47.17,66181,46.9689194902731,47.0237198842478,46.480697798499,46.9988106142593,66422.0589670171,0.0,1.0
2023-02-21,46.5,46.91,46.3201,46.59,68575,46.3312421785681,46.7397542063791,46.151995071731,46.4209155505266,68824.7789193756,0.0,1.0
2023-02-22,46.92,47.21,46.66,46.87,111155,46.7497179143745,47.0386654462409,46.4906615064944,46.6998993743976,111559.873143029,0.0,1.0
2023-02-23,46.98,47.33,46.37,47.24,84242,46.8095001623469,47.1582299421856,46.201713974628,47.0685565702271,84548.8447061762,0.0,1.0
2023-02-24,46.26,46.518,46.08,46.29,113371,46.0921131866787,46.3491768529598,45.9127664427617,46.1220043106649,113783.944744711,0.0,1.0
2023-02-27,46.35,47.06,46.28,46.6,51391,46.1817865586372,46.88920982631,46.1120406026695,46.430879258522,51578.1875821456,0.0,1.0
2023-02-28,46.26,46.59,46.15,46.33,85367,46.0921131866787,46.4209155505266,45.9825123987294,46.1618591426465,85677.9424281493,0.0,1.0
2023-03-01,46.08,46.45,45.941,46.18,98397,45.9127664427617,46.2814236385912,45.7742709016258,46.0124035227156,98755.4031546453,0.0,1.0
2023-03-02,46.79,46.89,45.89,45.92,119244,46.6201897104345,46.7198267903884,45.7234559908493,45.7533471148354,119678.336674619,0.0,1.0
2023-03-03,47.23,47.29,46.67,46.77,50769,47.0585928622317,47.118375110204,46.5006252144898,46.6002622944437,50953.9219971969,0.0,1.0
2023-03-06,47.1,47.66,47.03,47.35,117875,46.9290646582916,47.4870323060335,46.8593187023238,47.1781573581763,118304.350202281,0.0,1.0
2023-03-07,46.67,47.32,46.55,47.11,74746,46.5006252144898,47.1482662341902,46.3810607185451,46.939028366287,75018.2562903047,0.0,1.0
2023-03-08,46.49,46.84,46.27,46.79,50933,46.3212784705727,46.6700082504114,46.1020768946741,46.6201897104345,51118.5193540001,0.0,1.0
2023-03-09,45.47,46.77,45.435,46.5,84983,45.3049802550428,46.6002622944437,45.270107277059,46.3312421785681,85292.5437390492,0.0,1.0
2023-03-10,44.44,45.42,44.21,45.35,115921,44.2787183315176,45.2551617150659,44.0495530476236,45.1854157590981,116343.232914516,0.0,1.0
2023-03-13,44.42,45.0093,43.89,44.11,126914,44.2587909155268,44.8459522276952,43.7307143917711,43.9499159676697,127376.274032426,0.0,1.0
2023-03-14,45.12,45.29,44.8,44.99,128050,44.9562504752042,45.1256335111258,44.6374118193516,44.8267222712641,128516.411821014,0.0,1.0
2023-03-15,44.86,44.9,44.34,44.56,62300,44.697194067324,44.7370488993056,44.1790812515637,44.3982828274623,62526.9227368151,0.0,1.0
2023-03-16,45.48,45.54,44.61,44.65,197963,45.3149439630382,45.3747262110106,44.4481013674392,44.4879561994208,198684.064297723,0.0,1.0
2023-03-17,45.12,45.625,44.92,45.4,63460,44.9562504752042,45.4594177289714,44.7569763152963,45.2352342990751,63691.1479434717,0.0,1.0
2023-03-20,45.59,45.65,45.0,45.11,133173,45.4245447509875,45.4843269989599,44.8366859792595,44.9462867672088,133658.071936274,0.0,1.0
2023-03-21,46.43,46.54,45.84,45.85,71107,46.2614962226004,46.3710970105497,45.6736374508723,45.6836011588677,71366.0015256294,0.0,1.0
2023-03-22,45.44,46.62,45.42,46.38,64710,45.2750891310567,46.4508066745128,45.2551617150659,46.2116776826234,64945.7009678861,0.0,1.0
2023-03-23,46.06,46.495,45.77,45.8,68099,45.8928390267709,46.3262603245704,45.6038914949046,45.6337826188907,68347.0451276786,0.0,1.0
2023-03-24,45.97,45.98,45.58,45.85,45638,45.8031656548124,45.8131293628078,45.4145810429921,45.6836011588677,45804.2327425806,0.0,1.0
2023-03-27,46.26,46.4378,46.0,46.18,53802,46.0921131866787,46.2692679148368,45.8330567787986,46.0124035227156,53997.9694556361,0.0,1.0
2023-03-28,46.13,46.35,45.95,46.18,56066,45.9625849827386,46.1817865586372,45.7832382388216,46.0124035227156,56270.2158934556,0.0,1.0
2023-03-29,46.5,46.54,46.2539,46.47,78587,46.3312421785681,46.3710970105497,46.0860353248015,46.3013510545819,78873.2468237254,0.0,1.0
2023-03-30,46.74,47.0,46.52,46.77,55516,46.5703711704575,46.8294275783377,46.3511695945589,46.6002622944437,55718.2125627132,0.0,1.0
2023-03-31,47.82,47.88,46.9,46.91,65197,47.6464516339597,47.7062338819321,46.7297904983837,46.7397542063791,65434.4748261981,0.0,1.0
2023-04-03,47.69,47.85,47.425,47.64,66863,47.5169234300196,47.6763427579459,47.2528851681418,47.4671048900427,67106.5430971376,0.0,1.0
2023-04-04,47.62,47.85,47.4797,47.69,41472,47.4471774740519,47.6763427579459,47.3073866508766,47.5169234300196,41623.0584228122,0.0,1.0
2023-04-05,46.9,47.53,46.6401,47.46,52300,46.7297904983837,47.3575041020934,46.4708337275835,47.2877581461257,52490.4985414998,0.0,1.0
2023-04-06,47.17,47.185,46.4074,46.62,42241,46.9988106142593,47.0137561762524,46.2389782425308,46.4508066745128,42394.8594434319,0.0,1.0
2023-04-10,47.18,47.225,46.525,46.73,69910,47.0087743222547,47.053611008234,46.3561514485566,46.5604074624621,70164.6415494502,0.0,1.0
2023-04-11,47.3,47.4888,46.901,47.1,104308,47.1283388181994,47.3164536251524,46.7307868691833,46.9290646582916,104687.933496496,0.0,1.0
2023-04-12,47.48,47.9651,47.4401,47.7,83191,47.3076855621164,47.7910250369728,47.2679303672148,47.526887138015,83494.0165232487,0.0,1.0
2023-04-13,48.12,48.2,47.67,47.67,66129,47.9453628738215,48.0250725377846,47.4969960140289,47.4969960140289,66369.8695612014,0.0,1.0
2023-04-14,47.83,48.12,47.36,47.78,79547,47.6564153419551,47.9453628738215,47.1881210661717,47.6065968019782,79836.7435464757,0.0,1.0
2023-04-17,48.09,48.1182,47.7993,47.83,68236,47.9154717498353,47.9435694063823,47.6258267584093,47.6564153419551,68484.5441391544,0.0,1.0
2023-04-18,47.98,48.4999,47.8618,48.33,114478,47.805870961886,48.3238841405664,47.6880999333805,48.1546007417247,114894.976903132,0.0,1.0
2023-04-19,47.28,47.77,47.25,47.56,48499,47.1084114022086,47.5966330939828,47.0785202782224,47.3873952260796,48675.6537048603,0.0,1.0
2023-04-20,46.94,47.1305,46.78,46.93,131662,46.7696453303653,46.9594539676775,46.6102260024391,46.7596816223699,132141.568240362,0.0,1.0
2023-04-21,47.16,47.21,46.78,46.98,45279,46.9888469062639,47.0386654462409,46.6102260024391,46.8095001623469,45443.9251139688,0.0,1.0
2023-04-24,46.72,47.239,46.45,47.17,35035,46.5504437544667,47.0675601994275,46.2814236385912,46.9988106142593,35162.6121682876,0.0,1.0
2023-04-25,45.08,46.05,45.08,46.05,110983,44.9163956432226,45.8828753187755,44.9163956432226,45.8828753187755,111387.246646869,0.0,1.0
2023-04-26,44.95,45.335,44.84,45.27,74003,44.7868674392825,45.1704701971051,44.6772666513332,45.105706095135,74272.5499725928,0.0,1.0
2023-04-27,45.51,45.5699,45.05,45.26,45070,45.3448350870244,45.4045176979168,44.8865045192364,45.0957423871396,45234.1638482867,0.0,1.0
2023-04-28,44.91,44.93,44.38,44.7,96908,44.7470126073009,44.7669400232917,44.2189360835452,44.5377747393977,97260.9795919629,0.0,1.0
2023-05-01,44.62,44.914,44.5,44.68,77081,44.4580650754346,44.7509980904991,44.3385005794899,44.517847323407,77361.7613399109,0.0,1.0
2023-05-02,43.55,44.4,43.45,44.4,93074,43.3919483199278,44.238863499536,43.2923112399739,44.238863499536,93413.0145554788,0.0,1.0
2023-05-03,43.61,44.14,43.57,43.68,60271,43.4517305679001,43.9798070916558,43.4118757359186,43.5214765238679,60490.5322675857,0.0,1.0
2023-05-04,43.38,43.76,43.33,43.49,122179,43.2225652840061,43.601186187831,43.1727467440292,43.3321660719554,122624.027175945,0.0,1.0
2023-05-05,44.45,44.5,43.66,43.66,81216,44.288682039513,44.3385005794899,43.5015491078771,43.5015491078771,81511.8227446738,0.0,1.0
2023-05-08,45.28,45.35,44.95,45.0,111123,45.1156698031304,45.1854157590981,44.7868674392825,44.8366859792595,111527.756585604,0.0,1.0
2023-05-09,45.27,45.62,45.17,45.18,257124,45.105706095135,45.4544358749737,45.0060690151811,45.0160327231765,258060.553479629,0.0,1.0
2023-05-10,46.13,46.2499,45.7,45.7,57555,45.9625849827386,46.0820498416034,45.5341455389368,45.5341455389368,57764.639456138,0.0,1.0
2023-05-11,45.91,46.06,45.68,46.06,71988,45.74338340684,45.8928390267709,45.5142181229461,45.8928390267709,72250.2104972368,0.0,1.0
2023-05-12,45.7,45.94,45.275,45.9,58540,45.5341455389368,45.7732745308262,45.1106879491327,45.7334196988447,58753.2272393766,0.0,1.0
2023-05-15,46.33,46.365,45.7,45.7,53239,46.1618591426465,46.1967321206303,45.5341455389368,45.5341455389368,53432.9187734398,0.0,1.0
2023-05-16,45.94,46.154,45.89,46.04,63166,45.7732745308262,45.9864978819276,45.7234559908493,45.8729116107801,63396.0770721295,0.0,1.0
2023-05-17,46.47,46.56,45.81,46.02,86250,46.3013510545819,46.3910244265405,45.6437463268861,45.8529841947894,86564.1586845957,0.0,1.0
2023-05-18,47.19,47.21,46.29,46.41,61074,47.0187380302501,47.0386654462409,46.1220043106649,46.2415688066096,61296.4571304695,0.0,1.0
2023-05-19,47.35,47.6,47.16,47.16,104087,47.1781573581763,47.4272500580611,46.9888469062639,46.9888469062639,104466.12852178,0.0,1.0
2023-05-22,47.89,48.095,47.36,47.36,84747,47.7161975899275,47.920453603833,47.1881210661717,47.1881210661717,85055.6841280396,0.0,1.0
2023-05-23,47.18,47.98,47.18,47.6,56425,47.0087743222547,47.805870961886,47.0087743222547,47.4272500580611,56630.5235220673,0.0,1.0
2023-05-24,47.43,47.64,47.01,47.01,119828,47.2578670221395,47.4671048900427,46.8393912863331,46.8393912863331,120264.463847626,0.0,1.0
2023-05-25,47.58,48.0,47.4401,47.99,99837,47.4073226420703,47.8257983778768,47.2679303672148,47.8158346698814,100200.648238771,0.0,1.0
2023-05-26,48.6,48.99,47.67,47.67,124380,48.4236208576002,48.8122054694205,47.4969960140289,47.4969960140289,124833.044141333,0.0,1.0
2023-05-30,49.07,49.4,48.77,49.04,92909,48.8919151333836,49.2207174972315,48.5930038935219,48.8620240093974,93247.4135562562,0.0,1.0
2023-05-31,49.43,49.48,48.8,48.95,145566,49.2506086212177,49.3004271611946,48.622895017508,48.7723506374389,146096.212441529,0.0,1.0
2023-06-01,49.07,49.41,48.165,48.57,77477,48.8919151333836,49.2306812052269,47.9901995598007,48.3937297336141,77759.2037380454,0.0,1.0
2023-06-02,49.27,49.54,49.02,49.19,118079,49.0911892932914,49.360209409167,48.8420965934067,49.0114796293283,118509.093255865,0.0,1.0
2023-06-05,49.22,49.47,48.74,49.19,54820,49.0413707533145,49.2904634531992,48.5631127695357,49.0114796293283,55019.6774387192,0.0,1.0
2023-06-06,49.39,49.4964,49.0,49.14,76238,49.2107537892361,49.3167676423071,48.8221691774159,48.9616610893513,76515.6907802458,0.0,1.0
2023-06-07,48.54,49.52,48.5,49.45,267785,48.3638386096279,49.3402819931762,48.3239837776463,49.2705360372085,268760.385314254,0.0,1.0
2023-06-08,48.93,49.08,48.5,48.54,42913,48.7524232214481,48.901878841379,48.3239837776463,48.3638386096279,43069.3071493572,0.0,1.0
2023-06-09,48.91,49.37,48.69,49.03,42143,48.7324958054573,49.1908263732453,48.5132942295587,48.852060301402,42296.5024863179,0.0,1.0
2023-06-12,49.7,49.73,49.13,49.13,57757,49.5196287370932,49.5495198610794,48.9516973813559,48.9516973813559,57967.3752248834,0.0,1.0
2023-06-13,50.3,50.37,49.95,50.0,91226,50.1174512168167,50.1871971727844,49.768721436978,49.818539976955,91558.2833641846,0.0,1.0
2023-06-14,50.41,50.51,49.9816,50.34,60470,50.227052004766,50.3266890847199,49.8002067542434,50.1573060487983,60690.2571090724,0.0,1.0
2023-06-15,51.41,51.49,50.12,50.35,153861,51.2234228043051,51.3031324682682,49.9381044728997,50.1672697567937,154421.426311543,0.0,1.0
2023-06-16,51.07,51.84,50.91,51.73,113393,50.8846567324618,51.6518622481069,50.7252374045355,51.5422614601576,113806.02487794,0.0,1.0
2023-06-20,50.42,50.89,50.17,50.76,132011,50.2370157127614,50.7053099885448,49.9879230128766,50.5757817846047,132491.839444779,0.0,1.0
2023-06-21,49.65,50.29,49.49,50.2,74682,49.4997013211024,50.1377639363191,49.3401856672983,50.0480363810542,74908.7610841653,0.03,1.0
2023-06-22,49.8,49.84,49.2001,49.46,56138,49.6492472465438,49.6891261599949,49.0511632420619,49.31027648221,56308.4549120654,0.0,1.0
2023-06-23,49.13,49.3617,49.07,49.25,55387,48.9812754462389,49.2122740524041,48.9214570760624,49.1009121865921,55555.1746092587,0.0,1.0
2023-06-26,48.93,49.36,48.88,49.01,60734,48.7818808789837,49.2105791985824,48.7320322371699,48.8616387058858,60918.4100008796,0.0,1.0
2023-06-27,49.79,49.9142,49.06,49.06,64895,49.6392775181811,49.7631015444466,48.9114873476996,48.9114873476996,65092.044275152,0.0,1.0
2023-06-28,49.86,50.0899,49.57,49.57,54743,49.7090656167204,49.9382696717803,49.4199434942004,49.4199434942004,54909.2191964658,0.0,1.0
2023-06-29,50.14,50.22,49.82,49.82,34866,49.9882180108777,50.0679758377798,49.6691867032694,49.6691867032694,34971.8655627929,0.0,1.0
2023-06-30,50.58,50.97,50.55,50.57,109029,50.4268860588391,50.8157054649867,50.3969768737508,50.4169163304764,109360.050778574,0.0,1.0
2023-07-03,50.52,50.63,50.2977,50.55,43157,50.3670676886626,50.4767347006529,50.1454406271584,50.3969768737508,43288.0399843244,0.0,1.0
2023-07-05,50.27,50.46,50.055,50.23,77878,50.1178244795936,50.307249318486,49.9034753197942,50.0779455661425,78114.4652756034,0.0,1.0
2023-07-06,49.69,49.76,49.255,49.76,59581,49.5395802345535,49.6093683330928,49.1058970507734,49.6093683330928,59761.9090832549,0.0,1.0
2023-07-07,49.63,50.155,49.57,49.57,43773,49.4797618643769,50.0031726034218,49.4199434942004,49.4199434942004,43905.9103791699,0.0,1.0
2023-07-10,50.44,50.53,49.5201,49.54,52335,50.2873098617605,50.3770374170253,49.3701945496702,49.3900343091121,52493.9076529791,0.0,1.0
2023-07-11,50.73,50.845,50.3586,50.52,47858,50.5764319842805,50.6910838604522,50.2061562728876,50.3670676886626,48003.3138904419,0.0,1.0
2023-07-12,50.01,51.29,49.85,51.2,64849,49.8586115421618,51.1347367725951,49.6990958883576,51.0450092173302,65045.9046028096,0.0,1.0
2023-07-13,51.01,51.06,50.22,50.31,171509,50.8555843784378,50.9054330202516,50.0679758377798,50.1577033930446,172029.762255752,0.0,1.0
2023-07-14,50.54,51.08,50.4301,50.8,62469,50.3870071453881,50.9253724769771,50.2774398306813,50.6462200828198,62658.6780772705,0.0,1.0
2023-07-17,51.16,51.39,50.58,50.58,78383,51.0051303038792,51.2344340562227,50.4268860588391,50.4268860588391,78620.998635014,0.0,1.0
2023-07-18,51.56,51.63,51.1162,51.19,48599,51.4039194383896,51.4737075369289,50.9614628936503,51.0350394889675,48746.5638296958,0.0,1.0
2023-07-19,51.65,52.11,51.38,51.76,89051,51.4936469936544,51.9522544983414,51.2244643278599,51.6033140056448,89321.3904730189,0.0,1.0
2023-07-20,50.73,51.4269,50.56,51.39,62818,50.5764319842805,51.2712223538812,50.4069466021136,51.2344340562227,63008.7377652592,0.0,1.0
2023-07-21,50.86,51.32,50.76,51.08,51670,50.7060384529964,51.1646459576833,50.6063411693688,50.9253724769771,51826.8884767255,0.0,1.0
2023-07-24,50.71,50.85,50.44,50.84,53503,50.556492527555,50.6960687246336,50.2873098617605,50.6860989962709,53665.4541159328,0.0,1.0
2023-07-25,51.26,51.42,50.84,50.84,174308,51.1048275875068,51.2643432413109,50.6860989962709,50.6860989962709,174837.261014149,0.0,1.0
2023-07-26,51.57,51.8,51.09,51.17,39489,51.4138891667523,51.6431929190958,50.9353422053399,51.0151000322419,39608.9026331995,0.0,1.0
2023-07-27,51.1,52.105,50.9472,52.01,30477,50.9453119337026,51.94726963416,50.7929744843197,51.8525572147138,30569.5389995193,0.0,1.0
2023-07-28,51.69,51.7976,51.3701,51.39,25357,51.5335259071054,51.6408001842888,51.2145942967808,51.2344340562227,25433.9928605444,0.0,1.0
2023-07-31,52.36,52.36,51.8,51.8,50028,52.2014977074104,52.2014977074104,51.6431929190958,51.6431929190958,50179.9027813745,0.0,1.0
2023-08-01,52.72,52.8599,52.17,52.17,72603,52.5604079284697,52.6998844282647,52.0120728685179,52.0120728685179,72823.4485015619,0.0,1.0
2023-08-02,51.39,52.24,51.21,52.22,86939,51.2344340562227,52.0818609670572,51.054978945693,52.0619215103317,87202.9776906916,0.0,1.0
2023-08-03,51.74,51.8599,51.18,51.18,48601,51.5833745489193,51.7029115919887,51.0250697606047,51.0250697606047,48748.5699024063,0.0,1.0
2023-08-04,50.76,51.482,50.52,51.41,107395,50.6063411693688,51.32615555716,50.3670676886626,51.2543735129482,107721.089374065,0.0,1.0
2023-08-07,51.06,51.06,50.5,50.87,72429,50.9054330202516,50.9054330202516,50.347128231937,50.7160081813591,72648.9201757452,0.0,1.0
2023-08-08,50.21,50.415,49.77,50.39,62133,50.058006109417,50.2623855408536,49.6193380614556,50.2374612199467,62321.6578619003,0.0,1.0
2023-08-09,50.43,50.71,50.21,50.38,47124,50.2773401333977,50.556492527555,50.058006109417,50.2274914915839,47267.0852056748,0.0,1.0
2023-08-10,50.79,51.2932,50.458,50.83,39509,50.6362503544571,51.1379270856711,50.3052553728134,50.6761292679081,39628.9633603048,0.0,1.0
2023-08-11,50.82,50.9886,50.53,50.53,23823,50.6661595395453,50.8342491597415,50.3770374170253,50.3770374170253,23895.3350915625,0.0,1.0
2023-08-14,51.18,51.3,50.78,50.78,38544,51.0250697606047,51.1447065009578,50.6262806260943,50.6262806260943,38661.0332774707,0.0,1.0
2023-08-15,50.57,51.0,50.48,50.78,66395,50.4169163304764,50.845614650075,50.3271887752115,50.6262806260943,66596.5988080547,0.0,1.0
2023-08-16,50.07,50.61,50.06,50.43,58446,49.9184299123384,50.4567952439274,49.9084601839756,50.2773401333977,58623.4628200251,0.0,1.0
2023-08-17,49.28,50.14,49.27,50.14,82570,49.1308213716803,49.9882180108777,49.1208516433176,49.9882180108777,82820.7118545235,0.0,1.0
2023-08-18,49.49,49.61,48.7,48.81,121165,49.3401856672983,49.4598224076514,48.5525771266403,48.6622441386306,121532.899986113,0.0,1.0
2023-08-21,50.38,50.5,50.0,50.0,84746,50.2274914915839,50.347128231937,49.848641813799,49.848641813799,85003.3189635878,0.0,1.0
2023-08-22,50.28,50.57,50.14,50.53,29202,50.1277942079563,50.4169163304764,49.9882180108777,50.3770374170253,29290.667646552,0.0,1.0
2023-08-23,50.94,51.05,50.22,50.39,79270,50.7857962798985,50.8954632918888,50.0679758377798,50.2374612199467,79510.6918821372,0.0,1.0
2023-08-24,50.31,51.47,50.31,51.3,46751,50.1577033930446,51.3141918831247,50.1577033930446,51.1447065009578,46892.9526451596,0.0,1.0
2023-08-25,51.06,51.17,50.161,50.41,43322,50.9054330202516,51.0151000322419,50.0091544404395,50.2574006766722,43453.5409829437,0.0,1.0
2023-08-28,51.2,51.35,51.06,51.22,43879,51.0450092173302,51.1945551427716,50.9054330202516,51.0649486740557,44012.2322328283,0.0,1.0
2023-08-29,51.57,51.7099,51.08,51.08,76833,51.4138891667523,51.5533656665473,50.9253724769771,50.9253724769771,77066.2922843479,0.0,1.0
2023-08-30,51.99,52.02,51.5,51.65,134904,51.8326177579882,51.8625269430765,51.344101068213,51.4936469936544,135313.616471147,0.0,1.0
2023-08-31,52.83,53.1,52.45,52.45,71043,52.6700749404601,52.9392576062546,52.2912252626752,52.2912252626752,71258.7117873429,0.0,1.0
2023-09-01,53.21,53.53,53.02,53.24,220618,53.0489246182449,53.3679559258533,52.8594997793525,53.0788338033332,221287.874626635,0.0,1.0
2023-09-05,53.25,53.3099,52.83,53.06,46755,53.088803531696,53.1485222045889,52.6700749404601,52.8993786928035,46896.9647905806,0.0,1.0
2023-09-06,53.05,53.42,52.8455,53.18,43652,52.8894089644408,53.2582889138629,52.6855280194223,53.0190154331567,43784.5429801824,0.0,1.0
2023-09-07,52.73,52.9499,52.57,52.68,30527,52.5703776568325,52.7896119835296,52.4108620030283,52.5205290150187,30619.6908172827,0.0,1.0
2023-09-08,52.71,52.97,52.65,52.72,30197,52.550438200107,52.8096511375387,52.4906198299304,52.5604079284697,30288.6888200441,0.0,1.0
2023-09-11,53.25,53.35,52.9852,53.01,122978,53.088803531696,53.1885008153236,52.8248051246501,52.8495300509897,123351.404898215,0.0,1.0
2023-09-12,52.73,53.16,52.68,52.91,30345,52.5703776568325,52.9990759764311,52.5205290150187,52.7498327673621,30437.1382006239,0.0,1.0
2023-09-13,52.56,52.85,52.465,52.7,174046,52.4008922746656,52.6900143971856,52.3061798552193,52.5404684717442,174574.465489068,0.0,1.0
2023-09-14,52.73,52.88,52.51,52.77,74665,52.5703776568325,52.7199235822739,52.3510436328518,52.6102565702835,74891.7094661256,0.0,1.0
2023-09-15,52.0,52.59,51.7904,52.57,35871,51.842587486351,52.4308014597538,51.6336219798676,52.4108620030283,35979.9170998378,0.0,1.0
2023-09-18,51.97,52.23,51.8,51.86,66339,51.8126783012627,52.0718912386945,51.6431929190958,51.7030112892724,66540.4287721598,0.0,1.0
2023-09-19,51.81,51.88,51.45,51.86,38332,51.6531626474586,51.7229507459979,51.2942524263992,51.7030112892724,38448.3895701537,0.0,1.0
2023-09-20,51.9,52.475,51.86,51.91,39342,51.7528599310862,52.3262297665462,51.7129733338368,51.7628315803985,39453.8543902485,0.01,1.0
2023-09-21,51.32,52.02,51.2703,51.88,84749,51.17450427097,51.8725197228343,51.1249451738876,51.7329166324615,84989.9523592896,0.0,1.0
2023-09-22,51.33,51.68,51.25,51.38,53369,51.1844759202823,51.5334836462145,51.1047027257835,51.2343341668441,53520.7349639869,0.0,1.0
2023-09-25,51.16,51.25,50.96,51.09,46674,51.0149578819724,51.1047027257835,50.8155248957254,50.945156336786,46806.7002137781,0.0,1.0
2023-09-26,50.62,51.08,50.484,50.83,44459,50.4764888191056,50.9351846874736,50.3408743884577,50.6858934546649,44585.4026825291,0.0,1.0
2023-09-27,51.07,51.3309,50.71,50.84,35514,50.9252130381613,51.1853733687204,50.5662336629168,50.6958651039773,35614.9708915481,0.0,1.0
2023-09-28,51.55,51.73,50.95,51.0,78806,51.403852205154,51.5833418927762,50.8055532464131,50.8554114929748,79030.0556422633,0.0,1.0
2023-09-29,51.6,52.06,51.47,51.91,40306,51.4537104517157,51.9124063200837,51.3240790106552,51.7628315803985,40420.5951668283,0.0,1.0
2023-10-02,51.78,52.14,51.56,51.56,58909,51.633200139338,51.9921795145825,51.4138238544663,51.4138238544663,59076.4858999326,0.0,1.0
2023-10-03,50.87,51.7,50.7,51.5,61139,50.7257800519143,51.5534269448392,50.5562620136044,51.3539939585922,61312.8260781202,0.0,1.0
2023-10-04,50.93,51.08,50.6,50.89,48892,50.7856099477884,50.9351846874736,50.4565455204809,50.745723350539,49031.0062744149,0.0,1.0
2023-10-05,50.79,50.94,50.3,50.92,40074,50.6460068574155,50.7955815971007,50.1573960411105,50.7756382984761,40187.9355608464,0.0,1.0
2023-10-06,52.01,52.1799,50.37,50.37,80769,51.862548073522,52.0319663953388,50.2271975862969,50.2271975862969,80998.6367049459,0.0,1.0
2023-10-09,52.8,52.9588,51.78,51.78,84833,52.6503083691975,52.8086581602776,51.633200139338,51.633200139338,85074.191182145,0.0,1.0
2023-10-10,53.2,53.4,52.7828,52.84,101308,53.0491743416914,53.2486073279384,52.6331571323802,52.6901949664469,101596.031736244,0.0,1.0
2023-10-11,53.51,53.67,53.16,53.29,77479,53.3582954703742,53.5178418593718,53.009287744442,53.1389191855025,77699.2828097724,0.0,1.0
2023-10-12,52.98,53.7,52.693,53.57,125937,52.8297980568197,53.5477568073088,52.5436117215554,53.4181253662483,126295.055166101,0.0,1.0
2023-10-13,52.57,53.1528,52.3401,53.12,48748,52.4209604350135,53.0021081569371,52.1917122173226,52.9694011471926,48886.5968638054,0.0,1.0
2023-10-16,53.5,53.65,52.86,52.86,56922,53.3483238210618,53.4978985607471,52.7101382650716,52.7101382650716,57083.8366021485,0.0,1.0
2023-10-17,53.59,53.94,53.03,53.03,82037,53.438068664873,53.7870763908052,52.8796563033815,52.8796563033815,82270.2417928122,0.0,1.0
2023-10-18,53.11,53.7199,53.0354,53.31,60434,52.9594294978803,53.5676003894404,52.8850409940102,53.1588624841272,60605.8216720115,0.0,1.0
2023-10-19,52.59,53.37,52.5044,53.22,52363,52.4409037336382,53.2186923800013,52.3555464155245,53.0691176403161,52511.8747759794,0.0,1.0
2023-10-20,51.4,52.66,51.3378,52.51,97250,51.2542774654688,52.5107052788246,51.192253806746,52.3611305391394,97526.4943178197,0.0,1.0
2023-10-23,50.96,51.47,50.62,51.0,59226,50.8155248957254,51.3240790106552,50.4764888191056,50.8554114929748,59394.3871718993,0.0,1.0
2023-10-24,51.54,51.75,51.1001,51.13,70020,51.3938805558416,51.6032851914009,50.9552277025914,50.9850429340354,70219.0759088303,0.0,1.0
2023-10-25,50.46,51.39,50.41,51.28,108435,50.316942430108,51.2443058161564,50.2670841835463,51.1346176737206,108743.294718281,0.0,1.0
2023-10-26,50.18,50.67,50.05,50.31,96467,50.0377362493623,50.5263470656674,49.9081048083018,50.1673676904228,96741.2681476311,0.0,1.0
2023-10-27,49.87,50.6,49.7414,50.49,67339,49.7286151206795,50.4565455204809,49.6003797105227,50.3468573780451,67530.4534793591,0.0,1.0
2023-10-30,50.15,50.28,49.78,50.28,32465,50.0078213014253,50.1374527424858,49.6388702768684,50.1374527424858,32557.3021905195,0.0,1.0
2023-10-31,50.96,51.16,50.24,50.24,47102,50.8155248957254,51.0149578819724,50.0975661452364,50.0975661452364,47235.9170730895,0.0,1.0
2023-11-01,51.16,51.29,50.75,51.02,42326,51.0149578819724,51.1445893230329,50.6061202601661,50.8753547915995,42446.338287877,0.0,1.0
2023-11-02,51.62,51.74,51.35,51.51,44909,51.4736537503404,51.5933135420886,51.204419218907,51.3639656079046,45036.6820906835,0.0,1.0
2023-11-03,52.41,52.58,51.27,51.27,89774,52.2614140460159,52.4309320843258,51.1246460244082,51.1246460244082,90029.2390836808,0.0,1.0
2023-11-06,52.11,52.42,51.7108,52.4,50507,51.9622645666455,52.2713856953283,51.5641963260965,52.2514423967036,50650.5979281247,0.0,1.0
2023-11-07,52.71,53.08,52.3,52.35,60636,52.5605635253863,52.9295145499432,52.1517259035801,52.2015841501418,60808.3959841165,0.0,1.0
2023-11-08,52.8,53.09,52.6,52.86,66452,52.6503083691975,52.9394861992556,52.4508753829505,52.7101382650716,66640.9316237302,0.0,1.0
2023-11-09,52.58,53.25,52.49,52.99,46525,52.4309320843258,53.0990325882531,52.3411872405147,52.8397697061321,46657.2765875226,0.0,1.0
2023-11-10,53.39,53.47,52.56,52.8,52093,53.238635678626,53.3184088731248,52.4109887857011,52.6503083691975,52241.1071310868,0.0,1.0
2023-11-13,53.57,53.69,53.23,53.23,57603,53.4181253662483,53.5377851579965,53.0790892896284,53.0790892896284,57766.7727731555,0.0,1.0
2023-11-14,54.96,55.06,54.31,54.39,80669,54.8041846206646,54.9039011137881,54.156027415362,54.2358006098608,80898.3523920228,0.0,1.0
2023-11-15,54.62,55.2584,54.56,55.16,62890,54.4651485440448,55.1017386361451,54.4053186481707,55.0036176069116,63068.8043974056,0.0,1.0
2023-11-16,54.13,54.48,53.84,53.87,43754,53.9765377277398,54.3255454536719,53.6873598976817,53.7172748456187,43878.3982764204,0.0,1.0
2023-11-17,54.59,54.7054,54.2,54.31,62412,54.4352335961078,54.5503064291723,54.0463392729262,54.156027415362,62589.4453816326,0.0,1.0
2023-11-20,55.09,55.3269,54.68,54.68,60952,54.9338160617252,55.1700444339347,54.5249784399189,54.5249784399189,61125.2944129537,0.0,1.0
2023-11-21,55.27,55.45,54.99,55.03,40207,55.1133057493474,55.2927954369697,54.8340995686017,54.8739861658511,40321.3136970343,0.0,1.0
2023-11-22,55.38,55.6828,55.2101,55.43,50293,55.2229938917833,55.5249354329612,55.0535755699665,55.272852138345,50435.989498469,0.0,1.0
2023-11-24,55.72,55.77,55.24,55.35,36940,55.5620299684031,55.6118882149648,55.0833908014104,55.1930789438462,37045.0251938331,0.0,1.0
2023-11-27,55.72,55.869,55.53,55.54,51518,55.5620299684031,55.7106075431571,55.3725686314685,55.3825402807808,51664.4723317783,0.0,1.0
2023-11-28,55.77,56.13,55.44,55.45,93030,55.6118882149648,55.9708675902094,55.2828237876573,55.2927954369697,93294.4963124605,0.0,1.0
2023-11-29,56.69,56.8884,56.15,56.15,58439,56.5292799517009,56.7271174740578,55.9908108888341,55.9908108888341,58605.1496291935,0.0,1.0
2023-11-30,56.76,57.04,56.2916,56.63,54073,56.5990814968873,56.878287677633,56.1320094430969,56.4694500558268,54226.7365269663,0.0,1.0
2023-12-01,57.49,57.54,56.45,56.76,120009,57.3270118966887,57.3768701432504,56.2899603682045,56.5990814968873,120350.201096013,0.0,1.0
2023-12-04,57.89,57.9,57.22,57.34,71342,57.7258778691826,57.735849518495,57.0577773652553,57.1774371570035,71544.8345256751,0.0,1.0
2023-12-05,57.63,57.67,57.2713,57.6,102957,57.4666149870616,57.506501584311,57.1089319262276,57.4367000391245,103249.720056347,0.0,1.0
2023-12-06,57.44,58.315,57.42,58.01,57907,57.277153650127,58.1496729649574,57.2572103515023,57.8455376609308,58071.637084442,0.0,1.0
2023-12-07,57.41,57.56,56.97,57.56,36654,57.2472387021899,57.3968134418751,56.8084861324466,57.3968134418751,36758.2120588727,0.0,1.0
2023-12-08,57.63,57.81,57.21,57.21,63964,57.4666149870616,57.6461046746838,57.0478057159429,57.0478057159429,64145.8579182008,0.0,1.0
2023-12-11,58.21,58.39,57.72,57.72,61196,58.0449706471778,58.2244603348,57.5563598308727,57.5563598308727,61369.9881364864,0.0,1.0
2023-12-12,58.86,58.98,58.06,58.18,73995,58.6931278524804,58.8127876442285,57.8953959074925,58.0150556992407,74205.3773475278,0.0,1.0
2023-12-13,59.54,59.66,58.7,58.91,68365,59.37120000572,59.4908597974682,58.5335814634828,58.7429860990421,68559.3705299512,0.0,1.0
2023-12-14,59.5,60.34,58.99,59.92,82393,59.3313134084706,60.1689319507079,58.8227592935409,59.7501226795893,82627.2539468189,0.0,1.0
2023-12-15,59.95,60.0,59.5793,59.58,74733,59.7800376275263,59.829895874088,59.4103885875176,59.4110866029694,74945.4755769011,0.0,1.0
2023-12-18,60.12,60.21,59.8,59.95,90882,59.9495556658362,60.0393005096474,59.6304628878411,59.7800376275263,91140.38927087,0.0,1.0
2023-12-19,60.57,60.61,60.24,60.24,98425,60.3982798848919,60.4381664821413,60.0692154575844,60.0692154575844,98704.8349946675,0.0,1.0
2023-12-20,59.79,60.84,59.7,60.35,85165,59.6204912385287,60.6675144163253,59.5307463947176,60.1789036000202,85407.1351010502,0.0,1.0
2023-12-21,60.36,60.43,59.86,60.18,109488,60.1888752493326,60.258676794519,59.6902927837152,60.0093855617103,109799.288533362,0.0,1.0
2023-12-22,60.61,60.723,60.33,60.45,46662,60.4381664821413,60.5508461193708,60.1589603013955,60.2786200931437,46794.6660962273,0.0,1.0
2023-12-26,60.97,61.115,60.55,60.55,62942,60.7971458573858,60.9417347724149,60.3783365862672,60.3783365862672,63120.9522401256,0.0,1.0
2023-12-27,60.77,61.11,60.6453,60.85,61429,60.6810758593901,61.0205783407492,60.5565583316681,60.7609587961805,61519.020174431,0.0836,1.0
2023-12-28,60.7,60.778,60.56,60.74,49238,60.6111782896985,60.6890641530691,60.4713831503153,60.6511197580937,49310.1550627332,0.0,1.0
2023-12-29,60.41,60.785,60.11,60.61,53475,60.3216026438334,60.6960539100383,60.0220416308695,60.5213099858093,53553.3641086083,0.0,1.0
2024-01-02,59.39,59.93,59.085,59.93,91608,59.3030951997561,59.8423050230911,58.9985415032428,59.8423050230911,91742.2455214846,0.0,1.0
2024-01-03,58.72,59.3078,58.64,58.9,98179,58.6340756041367,59.221015482204,58.5541926673463,58.813812211915,98322.8748914269,0.0,1.0
2024-01-04,58.54,58.98,58.51,58.8,93102,58.4543389963583,58.8936951487054,58.4243828950619,58.713958540927,93238.4348805919,0.0,1.0
2024-01-05,58.42,58.89,58.3301,58.51,43517,58.3345145911728,58.8038268448162,58.2447461409546,58.4243828950619,43580.7713120955,0.0,1.0
2024-01-08,59.58,59.6652,58.57,58.57,132149,59.4928171746332,59.577892502315,58.4842950976547,58.4842950976547,132342.655700579,0.0,1.0
2024-01-09,60.43,60.6499,59.79,59.79,165605,60.341573378031,60.5611516005335,59.702509883708,59.702509883708,165847.683276411,0.0,1.0
2024-01-10,61.31,61.44,60.56,60.56,383660,61.2202856827251,61.3500954550095,60.4713831503153,60.4713831503153,384222.228591093,0.0,1.0
2024-01-11,61.64,61.7253,60.9569,61.43,120758,61.5498027969854,61.6349779783382,60.8677023704666,61.3401100879107,120934.962936462,0.0,1.0
2024-01-12,62.08,62.4,61.87,61.95,100761,61.9891589493325,62.308690696494,61.7794662402578,61.8593491770481,100908.658643244,0.0,1.0
2024-01-16,61.81,62.13,61.5,61.84,160806,61.719554037665,62.0390857848265,61.4100076576023,61.7495101389614,161041.65065636,0.0,1.0
2024-01-17,61.4,61.41,60.74,61.3,79248,61.3101539866143,61.3201393537131,60.6511197580937,61.2103003156263,79364.1327513603,0.0,1.0
2024-01-18,61.97,62.08,61.44,61.69,136800,61.8793199112457,61.9891589493325,61.3500954550095,61.5997296324794,137000.471436328,0.0,1.0
2024-01-19,62.28,62.35,61.7,62.25,179435,62.1888662913084,62.258763861,61.6097149995782,62.1589101900121,179697.950235215,0.0,1.0
2024-01-22,63.39,63.5,62.89,62.89,250777,63.2972420392749,63.4070810773617,62.7979736843351,62.7979736843351,251144.497261608,0.0,1.0
2024-01-23,63.36,63.64,63.1,63.64,88644,63.2672859379785,63.5468762167448,63.0076663934098,63.5468762167448,88773.9019736976,0.0,1.0
2024-01-24,63.16,64.0599,63.1205,63.77,130760,63.0675785960026,63.9661617812233,63.0281363959623,63.6766859890292,130951.620212092,0.0,1.0
2024-01-25,63.13,63.73,62.7501,63.73,295985,63.0376224947062,63.636744520634,62.6582783986229,63.636744520634,296418.746623402,0.0,1.0
2024-01-26,63.39,63.71,63.01,63.01,321141,63.2972420392749,63.6167737864364,62.9177980895206,62.9177980895206,321611.611093083,0.0,1.0
2024-01-29,64.22,64.2708,63.3,63.45,95810,64.1260275084751,64.176753173337,63.2073737353857,63.3571542418677,95950.4032771531,0.0,1.0
2024-01-30,64.24,64.61,64.01,64.47,92508,64.1459982426727,64.5154568253282,63.9163347994003,64.375661685945,92643.5644125131,0.0,1.0
2024-01-31,62.48,63.79,62.46,63.7,144963,62.3885736332844,63.6966567232268,62.3686028990868,63.6067884193376,145175.433777956,0.0,1.0
2024-02-01,63.33,63.51,62.51,62.76,81387,63.2373298366821,63.4170664444605,62.4185297345808,62.6681639120507,81506.2673157047,0.0,1.0
2024-02-02,63.55,63.73,62.7601,63.33,95465,63.4570079128557,63.636744520634,62.6682637657217,63.2373298366821,95604.8977022589,0.0,1.0
2024-02-05,62.9,63.3,62.11,63.3,81402,62.8079590514339,63.2073737353857,62.0191150506289,63.2073737353857,81521.2892972217,0.0,1.0
2024-02-06,63.23,63.39,62.51,63.23,198950,63.1374761656942,63.2972420392749,62.4185297345808,63.1374761656942,199241.548189016,0.0,1.0
2024-02-07,64.68,64.8638,63.94,64.28,217870,64.5853543950197,64.7688854422956,63.8464372297088,64.1859397110679,218189.274209304,0.0,1.0
2024-02-08,65.45,65.62,64.37,64.8,92247,65.3542276616271,65.5239789023067,64.275808014957,64.7051788002053,92382.1819341149,0.0,1.0
2024-02-09,67.19,67.49,66.31,66.67,216925,67.0916815368178,67.3912425497817,66.2129692321237,66.5724424476804,217242.889373724,0.0,1.0
2024-02-12,66.66,67.32,66.5709,67.32,429623,66.5624570805816,67.2214913091022,66.4734874597313,67.2214913091022,430252.584355916,0.0,1.0
2024-02-13,65.62,66.14,64.53,64.93,155790,65.5239789023067,66.0432179914441,64.4355738885378,64.8349885724897,156018.300037028,0.0,1.0
2024-02-14,66.7,66.8,65.9945,66.12,73093,66.6023985489768,66.7022522199647,65.8979309001566,66.0232472572465,73200.11300216,0.0,1.0
2024-02-15,66.01,66.61,65.5501,66.58,100573,65.9134082191598,66.5125302450876,65.4541811862861,66.4825741437912,100720.383141563,0.0,1.0
2024-02-16,65.09,65.81,64.78,65.81,171510,64.9947544460704,65.7137008771838,64.6852080660077,65.7137008771838,171761.336666992,0.0,1.0
2024-02-20,64.44,64.66,63.8301,64.66,156906,64.3457055846486,64.5653836608221,63.736698045293,64.5653836608221,157135.935461904,0.0,1.0
2024-02-21,61.23,61.2984,60.12,60.81,481334,61.1404027459347,61.2087026568905,60.0320269979683,60.7210173277853,482039.363438109,0.0,1.0
2024-02-22,62.83,63.06,62.26,62.64,320768,62.7380614817423,62.9677249250146,62.1688955571108,62.5483395068651,321238.064486023,0.0,1.0
2024-02-23,63.42,63.81,63.02,63.05,162685,63.3271981405713,63.7166274574244,62.9277834566194,62.9577395579158,162923.404207741,0.0,1.0
2024-02-26,64.09,64.6861,63.46,63.59,159469,63.9962177361907,64.59144546895,63.3671396089665,63.4969493812509,159702.691370466,0.0,1.0
2024-02-27,64.33,65.0,64.03,64.61,156066,64.2358665465619,64.9048861421813,63.9363055335979,64.5154568253282,156294.704496944,0.0,1.0
2024-02-28,64.28,64.399,63.72,64.07,82509,64.1859397110679,64.3047655795436,63.6267591535352,63.9762470019931,82629.9115331868,0.0,1.0
2024-02-29,65.22,65.59,64.52,65.3,102584,65.1245642183548,65.4940228010103,64.425588521439,65.2044471551452,102734.330130294,0.0,1.0
2024-03-01,65.33,65.4099,64.6006,65.33,116267,65.2344032564416,65.3141863395609,64.5060705802553,65.2344032564416,116437.38167023,0.0,1.0
2024-03-04,65.37,65.64,65.03,65.39,316375,65.2743447248368,65.5439496365043,64.9348422434776,65.2943154590343,316838.626832369,0.0,1.0
2024-03-05,63.62,64.87,63.12,64.87,257284,63.5269054825472,64.7750763698969,63.0276371276074,64.7750763698969,257661.032843744,0.0,1.0
2024-03-06,64.36,65.835,64.1514,65.67,102720,64.2658226478582,65.7386642949308,64.0575278901773,65.5739057378007,102870.529429383,0.0,1.0
2024-03-07,65.23,65.3586,64.437,65.0,121421,65.1345495854536,65.2629614063441,64.342709974519,64.9048861421813,121598.93451952,0.0,1.0
2024-03-08,64.52,65.8201,64.365,65.46,107997,64.425588521439,65.7237860979536,64.2708153314076,65.3642130287259,108155.262527113,0.0,1.0
2024-03-11,64.58,64.81,63.97,64.13,68078,64.4855007240318,64.7151641673041,63.8763933310052,64.0361592045859,68177.7638482625,0.0,1.0
2024-03-12,64.9,65.16,64.4,64.99,52445,64.8050324711933,65.064652015762,64.3057641162534,64.8949007750824,52521.854711098,0.0,1.0
2024-03-13,64.74,65.13,64.4,64.75,70935,64.6452665976125,65.0346959144656,64.3057641162534,64.6552519647113,71038.9505945607,0.0,1.0
2024-03-14,63.86,64.76,63.38,64.76,96930,63.7665542929184,64.6652373318101,63.2872566721761,64.6652373318101,97072.0445637663,0.0,1.0
2024-03-15,62.86,63.51,62.81,63.5,132530,62.7680175830387,63.4170664444605,62.7180907475447,63.4070810773617,132724.214031115,0.0,1.0
2024-03-18,63.34,63.64,63.0,63.23,68767,63.2473152037809,63.5468762167448,62.9078127224218,63.1374761656942,68867.7735326166,0.0,1.0
2024-03-19,63.36,63.4399,62.51,63.0,101574,63.2672859379785,63.3470690210979,62.4185297345808,62.9078127224218,101722.850041473,0.0,1.0
2024-03-20,64.17,64.28,63.35,63.43,66580,64.0761006729811,64.1859397110679,63.2573005708797,63.3371835076701,66677.5686274173,0.0,1.0
2024-03-21,64.51,65.2299,64.51,64.79,159079,64.4156031543402,65.1344497317826,64.4156031543402,64.6951934331065,159312.11985102,0.0,1.0
2024-03-22,64.24,64.65,64.01,64.45,110097,64.1459982426727,64.5553982937234,63.9163347994003,64.3556909517474,110258.339939513,0.0,1.0
2024-03-25,63.86,64.155,63.81,63.96,133074,63.7665542929184,64.0611226223329,63.7166274574244,63.8664079639064,133269.01122747,0.0,1.0
2024-03-26,63.86,64.24,63.81,64.06,87685,63.767244201902,64.1466922569712,63.717316826235,63.96695370457,87812.5465524348,0.00069092,1.0
2024-03-27,63.76,64.34,63.28,64.27,75543,63.667389450568,64.2465470083053,63.1880866441647,64.1766486823714,75652.8848059598,0.0,1.0
2024-03-28,64.11,64.4162,63.75,63.76,56660,64.016881080237,64.3226363288218,63.6574039754346,63.667389450568,56742.4176046184,0.0,1.0
2024-04-01,64.23,64.34,63.7685,64.23,1470801,64.1367067818378,64.2465470083053,63.6758771044314,64.1367067818378,1472940.42631998,0.0,1.0
2024-04-02,63.76,63.8099,63.12,63.42,59362,63.667389450568,63.7172169714836,63.0283190420303,63.3278832960323,59448.3479323218,0.0,1.0
2024-04-03,63.75,64.1299,63.32,63.47,123262,63.6574039754346,64.0367521757525,63.2280285446983,63.3778106716993,123441.29683693,0.0,1.0
2024-04-04,62.84,64.61,62.8,64.27,99385,62.748725738295,64.5161548369071,62.7087838377614,64.1766486823714,99529.5653659548,0.0,1.0
2024-04-05,63.54,63.95,62.87,62.87,66655,63.4477089976331,63.8571134781026,62.7786821636952,62.7786821636952,66751.9563260826,0.0,1.0
2024-04-08,63.48,63.7342,63.28,63.65,54416,63.3877961468327,63.6416269247238,63.1880866441647,63.5575492241005,54495.1534834612,0.0,1.0
2024-04-09,63.9,63.9968,63.43,63.85,46621,63.8071861024356,63.9038455017269,63.3378687711657,63.7572587267686,46688.8148807785,0.0,1.0
2024-04-10,63.44,63.5293,63.005,63.14,45119,63.3478542462991,63.4370245392404,62.9134860779961,63.0482899922971,45184.6300724104,0.0,1.0
2024-04-11,64.01,64.1,63.285,63.6,67695,63.917026328903,64.0068956051036,63.1930793817314,63.5076218484335,67793.4691095065,0.0,1.0
2024-04-12,62.85,63.64,62.63,63.49,101673,62.7587112134284,63.5475637489671,62.5390307604936,63.3977816219661,101820.893489488,0.0,1.0
2024-04-15,61.34,63.36,61.1414,63.36,79352,61.2509044682848,63.2679704452319,61.0525929321354,63.2679704452319,79467.4253752502,0.0,1.0
2024-04-16,61.25,61.6599,61.01,61.27,58253,61.1610351920842,61.5703398178023,60.9213837888825,61.181006142351,58337.734781536,0.0,1.0
2024-04-17,60.62,61.56,60.56,61.56,62453,60.5319502586799,61.4705849212196,60.4720374078795,61.4705849212196,62543.8440992098,0.0,1.0
2024-04-18,60.48,61.25,60.37,60.84,53963,60.3921536068123,61.1610351920842,60.2823133803448,60.7516307116147,54041.4945499121,0.0,1.0
2024-04-19,60.03,60.8132,59.86,60.57,57449,59.9428072258092,60.7248696382572,59.7730541485414,60.4820228830129,57532.5652835814,0.0,1.0
2024-04-22,60.74,61.1515,59.98,60.56,110929,60.6517759602807,61.0626782620202,59.8928798501422,60.4720374078795,111090.357261961,0.0,1.0
2024-04-23,62.03,62.21,60.99,60.99,110076,61.9399022524895,62.1196408048907,60.9014128386157,60.9014128386157,110236.116488633,0.0,1.0
2024-04-24,62.06,62.54,61.5612,62.27,33799,61.9698586778897,62.449161484293,61.4717831782356,62.1795536556911,33848.1640066801,0.0,1.0
2024-04-25,61.94,62.11,61.06,61.27,56487,61.8500329762889,62.0197860535567,60.9713111645496,61.181006142351,56569.1659589142,0.0,1.0
2024-04-26,62.56,63.021,62.5,62.5,37823,62.4691324345598,62.9294628382096,62.4092195837594,62.4092195837594,37878.0173148514,0.0,1.0
2024-04-29,62.84,63.37,62.51,62.93,39994,62.748725738295,63.2779559203653,62.4192050588928,62.8385950144956,40052.175250249,0.0,1.0
2024-04-30,61.62,62.49,61.53,62.45,58867,61.53049777202,62.399234108626,61.4406284958194,62.3592922080924,58952.627905596,0.0,1.0
2024-05-01,61.27,62.4099,61.16,61.41,38041,61.181006142351,62.3192504528074,61.0711659158836,61.3208027942186,38096.3344175306,0.0,1.0
2024-05-02,61.22,61.2854,60.34,61.19,64238,61.131078766684,61.1963837740564,60.2523569549447,61.1011223412838,64331.4405592212,0.0,1.0
2024-05-03,60.75,61.245,60.26,61.15,107828,60.6617614354141,61.1560424545175,60.1724731538774,61.0611804407502,107984.846549079,0.0,1.0
2024-05-06,61.64,61.65,60.92,60.92,334288,61.5504687222868,61.5604541974202,60.8315145126819,60.8315145126819,334774.255139652,0.0,1.0
2024-05-07,61.57,61.93,61.3167,61.7,46940,61.480570396353,61.8400475011555,61.227638311224,61.6103815730873,47008.2788980019,0.0,1.0
2024-05-08,61.04,61.23,60.7714,61.14,1273204,60.9513402142828,61.1410642418174,60.6831303521996,61.0511949656168,1275056.00183322,0.0,1.0
2024-05-09,60.97,61.2099,60.81,60.87,42338,60.8814418883489,61.1209934367992,60.7216742862145,60.7815871370149,42399.5848313507,0.0,1.0
2024-05-10,61.4,61.78,61.25,61.25,39991,61.3108173190852,61.6902653741545,61.1610351920842,61.1610351920842,40049.1708864506,0.0,1.0
2024-05-13,61.59,61.89,61.53,61.7,56344,61.5005413466198,61.8001056006219,61.4406284958194,61.6103815730873,56425.9579511934,0.0,1.0
2024-05-14,62.1,62.1399,61.52,61.52,62227,62.0098005784233,62.0496426242056,61.430643020686,61.430643020686,62317.515359735,0.0,1.0
2024-05-15,63.11,63.2,62.29,62.46,76421,63.0183335668969,63.1082028430975,62.1995246059579,62.3692776832258,76532.1619442735,0.0,1.0
2024-05-16,63.08,63.345,62.755,63.2,82326,62.9883771414967,63.2529922325318,62.6638491996611,63.1082028430975,82445.7513540029,0.0,1.0
2024-05-17,62.97,63.08,62.6787,62.98,68098,62.8785369150292,62.9883771414967,62.5876600243933,62.8885223901626,68197.0553130834,0.0,1.0
2024-05-20,63.2,63.28,62.7501,62.98,49796,63.1082028430975,63.1880866441647,62.6589563168457,62.8885223901626,49868.43323402,0.0,1.0
2024-05-21,62.76,63.01,62.47,62.57,78633,62.6688419372278,62.9184788155628,62.3792631583592,62.4791179096932,78747.3795182484,0.0,1.0
2024-05-22,62.67,62.9392,62.385,62.71,39369,62.5789726610272,62.8477816516184,62.2943866197253,62.6189145615608,39426.2661255951,0.0,1.0
2024-05-23,62.12,63.3003,61.905,63.06,68110,62.0297715286901,63.2083571586855,61.815083813322,62.9684061912299,68209.0727682767,0.0,1.0
2024-05-24,62.66,62.81,62.29,62.38,34629,62.5689871858938,62.7187693128948,62.1995246059579,62.2893938821586,34679.3713242204,0.0,1.0
2024-05-28,61.7,62.67,61.5301,62.67,99062,61.6103815730873,62.5789726610272,61.4407283505708,62.5789726610272,99206.0955303335,0.0,1.0
2024-05-29,61.32,61.6299,61.12,61.12,60668,61.230933518018,61.5403833924021,61.03122401535,61.03122401535,60756.2476391985,0.0,1.0
2024-05-30,59.71,61.24,59.45,61.23,88039,59.6232720215404,61.1510497169508,59.3636496680719,61.1410642418174,88167.0614806387,0.0,1.0
2024-05-31,59.79,59.99,58.885,59.99,78130,59.7031558226076,59.9028653252756,58.7994703230347,59.9028653252756,78243.647854727,0.0,1.0
2024-06-03,59.51,60.26,59.16,60.18,371559,59.4235625188723,60.1724731538774,59.0740708892033,60.0925893528102,372099.469515609,0.0,1.0
2024-06-04,59.38,59.5971,59.12,59.34,143706,59.2937513421381,59.5105360072842,59.0341289886697,59.2538094416045,143915.034668007,0.0,1.0
2024-06-05,60.66,60.7,59.58,60.04,95992,60.5718921592135,60.6118340597471,59.4934608448061,59.9527927009426,96131.629910034,0.0,1.0
2024-06-06,60.64,60.8761,60.509,60.64,72056,60.5519212089467,60.7876782768463,60.4211114846991,60.5519212089467,72160.8126176911,0.0,1.0
2024-06-07,60.66,60.89,60.21,60.4,52077,60.5718921592135,60.8015580872817,60.1225457782104,60.3122698057451,52152.7511753567,0.0,1.0
2024-06-10,61.52,61.6825,60.76,60.76,69263,61.430643020686,61.5929069916038,60.6717469105475,60.6717469105475,69363.7499214381,0.0,1.0
2024-06-11,61.71,61.8329,61.04,61.31,58032,61.6203670482207,61.7430885376102,60.9513402142828,61.2209480428846,58116.4133150584,0.0,1.0
2024-06-12,62.47,62.63,61.94,62.43,89410,62.3792631583592,62.5390307604936,61.8500329762889,62.3393212578256,89540.0557364794,0.0,1.0
2024-06-13,62.67,63.4687,62.395,63.15,102044,62.5789726610272,63.376512559932,62.3043720948587,63.0582754674305,102192.433145882,0.0,1.0
2024-06-14,62.97,63.0499,62.5,62.55,74778,62.8785369150292,62.9583208613451,62.4092195837594,62.4591469594264,74886.7720373836,0.0,1.0
2024-06-17,63.56,63.665,62.61,63.07,100262,63.4676799478999,63.5725274368006,62.5190598102268,62.9783916663633,100407.841049669,0.0,1.0
2024-06-18,63.27,63.62,63.09,63.51,64270,63.1781011690313,63.5275927987003,62.9983626166301,63.4177525722329,64363.4871064035,0.0,1.0
2024-06-20,62.78,63.1,62.62,63.1,123476,62.6888128874946,63.0083480917635,62.5290452853602,63.0083480917635,123655.608121212,0.0,1.0
2024-06-21,62.84,62.96,62.3,62.57,56480,62.748725738295,62.8685514398958,62.2095100810913,62.4791179096932,56562.1557767181,0.0,1.0
2024-06-24,62.65,63.1787,62.64,62.66,85197,62.5590017107604,63.0869337810633,62.549016235627,62.5689871858938,85320.9275090129,0.0,1.0
2024-06-25,62.85,62.975,62.58,62.83,64824,62.7587112134284,62.8835296525959,62.4891033848266,62.7387402631616,64918.2929544967,0.0,1.0
2024-06-26,62.71,63.06,62.44,62.71,71436,62.6189145615608,62.9684061912299,62.349306732959,62.6189145615608,71539.9107660345,0.0,1.0
2024-06-27,64.28,64.4,62.74,62.74,131514,64.2123827536112,64.3322565235308,62.6740027063094,62.6740027063094,131652.487534027,0.02578605,1.0
2024-06-28,64.73,65.1599,64.5201,64.66,109063,64.6619093908098,65.0913571715468,64.4522301882587,64.5919830250233,109177.846069039,0.0,1.0
2024-07-01,64.82,64.9,64.2708,64.87,70686,64.7518147182495,64.8317305648626,64.2031924312507,64.8017621223827,70760.4341273953,0.0,1.0
2024-07-02,65.13,65.13,64.5571,64.74,148600,65.0614886238752,65.0614886238752,64.4891912673173,64.6718988716364,148756.47951972,0.0,1.0
2024-07-03,65.47,65.79,65.14,65.19,89728,65.4011309719808,65.7207943584331,65.0714781047018,65.121425508835,89822.4858300502,0.0,1.0
2024-07-05,65.6,65.71,65.2287,65.48,70728,65.530994222727,65.64087851182,65.1600847996341,65.4111204528074,70802.4783544467,0.0,1.0
2024-07-08,65.28,65.45,65.0,65.41,77154,65.2113308362747,65.3811520103275,64.9316253731289,65.341194087021,77235.2450933008,0.0,1.0
2024-07-09,64.65,65.3,64.3301,65.28,183535,64.5819935441967,65.231309797928,64.2624300525526,65.2113308362747,183728.266949205,0.0,1.0
2024-07-10,64.71,64.75,63.84,64.72,89609,64.6419304291565,64.681888352463,63.7728455972392,64.6519199099831,89703.3605200714,0.0,1.0
2024-07-11,64.86,65.7536,64.65,64.97,71628,64.791772641556,65.6844326482242,64.5819935441967,64.901656930649,71703.4260769753,0.0,1.0
2024-07-12,65.41,65.75,64.76,64.88,87956,65.341194087021,65.6808364351266,64.6918778332897,64.8117516032093,88048.6198696939,0.0,1.0
2024-07-15,66.03,66.415,65.355,65.49,112842,65.9605418982724,66.3451369100978,65.2862519424745,65.4211099336341,112960.825450634,0.0,1.0
2024-07-16,66.47,66.49,65.89,66.16,81960,66.4000790546443,66.4200580162976,65.8206891666995,66.0904051490186,82046.3059316034,0.0,1.0
2024-07-17,65.13,65.78,64.82,65.62,141130,65.0614886238752,65.7108048776065,64.7518147182495,65.5509731843803,141278.613422733,0.0,1.0
2024-07-18,64.24,65.2,63.705,65.2,113363,64.1724248303046,65.1314149896616,63.6379876060797,65.1314149896616,113482.374076676,0.0,1.0
2024-07-19,63.65,64.3213,63.45,64.32,67584,63.5830454615332,64.2536393094252,63.3832558450005,64.2523406769177,67655.1676437468,0.0,1.0
2024-07-22,63.72,64.34,63.34,64.08,130109,63.6529718273196,64.272319638571,63.2733715559075,64.0125931370785,130246.008033858,0.0,1.0
2024-07-23,64.36,64.77,63.72,63.91,79882,64.2922986002243,64.7018673141163,63.6529718273196,63.8427719630257,79966.1177455874,0.0,1.0
2024-07-24,62.5,64.135,62.45,63.82,113076,62.4342551664701,64.067535281625,62.384307762337,63.752866635586,113195.071858492,0.0,1.0
2024-07-25,62.95,64.12,62.4578,62.73,59707,62.8837818036687,64.052551060385,62.3920995573817,62.6640132254827,59769.8729655716,0.0,1.0
2024-07-26,63.32,63.65,62.63,63.65,58567,63.2533925942542,63.5830454615332,62.5641184172164,63.5830454615332,58628.6725170354,0.0,1.0
2024-07-29,63.19,63.8399,63.18,63.54,44437,63.123529343508,63.772745702431,63.1135398626813,63.4731611724402,44483.7932733365,0.0,1.0
2024-07-30,63.26,64.24,62.62,64.0,40317,63.1934557092944,64.1724248303046,62.5541289363897,63.9326772904654,40359.4548102057,0.0,1.0
2024-07-31,64.32,64.7099,63.92,64.02,63069,64.2523406769177,64.6418305343482,63.8527614438523,63.9526562521187,63135.4132357284,0.0,1.0
2024-08-01,62.17,63.96,61.75,63.9,102193,62.1046022991912,63.8927193671589,61.6850441044725,63.8327824821991,102300.611787071,0.0,1.0
2024-08-02,61.32,61.39,60.36,61.04,130743,61.2554964289272,61.3254227947136,60.2965062695702,60.9757909657814,130880.675651728,0.0,1.0
2024-08-05,59.96,60.72,58.33,58.34,170686,59.8969270365048,60.6561275793291,58.2686416617632,58.2786311425899,170865.736630572,0.0,1.0
2024-08-06,60.24,61.075,60.0,60.34,61176,60.1766324996506,61.0107541486746,59.9368849598113,60.2765273079169,61240.4198593432,0.0,1.0
2024-08-07,60.77,62.611,60.73,61.86,54574,60.7060749834622,62.5451384036458,60.6661170601557,61.7949283935655,54631.4677880836,0.0,1.0
2024-08-08,62.39,62.66,61.0273,61.38,108868,62.3243708773771,62.5940868596963,60.9631043251316,61.315433313887,108982.640729158,0.0,1.0
2024-08-09,63.23,63.46,62.44,62.44,48449,63.1634872668145,63.3932453258271,62.3743182815103,62.3743182815103,48500.018009764,0.0,1.0
2024-08-12,62.87,63.4,62.7376,63.24,50365,62.8038659570556,63.3333084408673,62.671605230911,63.1734767476411,50418.0356057249,0.0,1.0
2024-08-13,64.22,64.25,63.23,63.5,120807,64.1524458686514,64.1824143111313,63.1634872668145,63.4332032491336,120934.212795012,0.0,1.0
2024-08-14,64.89,65.11,64.35,64.38,48291,64.8217410840359,65.0415096622219,64.2823091193976,64.3122775618776,48341.851631809,0.0,1.0
2024-08-15,65.99,66.315,65.57,65.57,61102,65.9205839749658,66.2452421018315,65.5010257802471,65.5010257802471,61166.3419354909,0.0,1.0
2024-08-16,66.28,66.4199,65.7,65.73,53090,66.2102789189382,66.3500317557029,65.6308890309934,65.6608574734733,53145.9050989364,0.0,1.0
2024-08-19,67.04,67.09,66.2,66.2,60798,66.9694794617625,67.0194268658957,66.1303630723252,66.1303630723252,60862.0218158812,0.0,1.0
2024-08-20,67.32,67.6594,67.17,67.17,93900,67.2491849249083,67.5882279041643,67.0993427125088,67.0993427125088,93998.8790504827,0.0,1.0
2024-08-21,67.58,67.6,67.077,67.45,68068,67.5089114264008,67.5288903880541,67.0064405408211,67.3790481756546,68139.6773078622,0.0,1.0
2024-08-22,66.89,68.0957,66.86,67.95,65602,66.819637249363,68.0240689526304,66.7896688068831,67.8785222169863,65671.0805481338,0.0,1.0
2024-08-23,67.72,67.8,67.03,67.48,906036,67.6487641579737,67.7286800045868,66.9594899809359,67.4090166181345,906990.07858768,0.0,1.0
2024-08-26,67.2,68.029,67.16,67.68,68897,67.1293111549887,67.9574391155167,67.0893532316821,67.6088062346672,68969.5502656135,0.0,1.0
2024-08-27,67.41,67.56,66.8221,67.11,55049,67.339090252348,67.4889324647475,66.7518086745501,67.039405827549,55106.9679749736,0.0,1.0
2024-08-28,66.9,67.75,66.38,67.32,106082,66.8296267301896,67.6787326004536,66.3101737272046,67.2491849249083,106193.70700142,0.0,1.0
2024-08-29,67.1,68.12,66.79,66.79,66105,67.0294163467223,68.0483433910391,66.7197424410966,66.7197424410966,66174.6102197248,0.0,1.0
2024-08-30,67.58,67.89,66.95,67.64,32649,67.5089114264008,67.8185853320265,66.8795741343228,67.5688483113606,32683.3802142621,0.0,1.0
2024-09-03,66.06,67.6,65.84,67.23,72542,65.9905103407523,67.5288903880541,65.7707417625663,67.1592795974686,72618.3885418542,0.0,1.0
2024-09-04,65.34,65.745,64.48,64.83,65683,65.2712677212345,65.6758416947133,64.4121723701439,64.7618041990761,65752.1658431614,0.0,1.0
2024-09-05,64.87,65.19,64.5,64.82,45581,64.8017621223827,65.121425508835,64.4321513317972,64.7518147182495,45628.9979339729,0.0,1.0
2024-09-06,63.06,64.79,62.97,64.37,82274,62.9936660927617,64.7218462757696,62.903760765322,64.3022880810509,82360.6365814634,0.0,1.0
2024-09-09,63.45,63.9211,63.21,63.55,51189,63.3832558450005,63.8538602867433,63.1435083051612,63.4831506532668,51242.903298351,0.0,1.0
2024-09-10,63.9,63.96,63.09,63.66,43503,63.8327824821991,63.8927193671589,63.0236345352416,63.5930349423598,43548.8097479568,0.0,1.0
2024-09-11,64.66,64.76,62.8,63.75,67248,64.5919830250233,64.6918778332897,62.7339395912692,63.6829402697995,67318.8138273361,0.0,1.0
2024-09-12,65.52,65.71,64.7347,64.8,59753,65.451078376114,65.64087851182,64.6666044467983,64.7318357565962,59815.921404723,0.0,1.0
2024-09-13,66.28,66.43,65.66,65.66,51314,66.2102789189382,66.3601211313378,65.5909311076869,65.5909311076869,51368.03492648,0.0,1.0
2024-09-16,66.71,66.78,66.085,66.09,43408,66.6398265944836,66.70975296027,66.0154840428188,66.0204787832322,43453.7097105788,0.0,1.0
2024-09-17,66.56,67.0,66.3115,66.96,50620,66.489984382084,66.929521538456,66.2417457835421,66.8895636151494,50673.3041271079,0.0,1.0
2024-09-18,65.99,66.8201,65.79,66.55,62820,65.9205839749658,66.7498107783848,65.7207943584331,66.4799949012574,62886.1510324955,0.0,1.0
2024-09-19,67.14,67.6399,66.79,67.3,60472,67.0693742700289,67.5687484165524,66.7197424410966,67.229205963255,60535.6785297208,0.0,1.0
2024-09-20,68.0,68.1,67.0904,67.1,33190,67.9284696211195,68.0283644293858,67.0198264451288,67.0294163467223,33224.9499008043,0.0,1.0
2024-09-23,68.56,68.65,68.05,68.31,192352,68.4878805474111,68.5777858748508,67.9784170252527,68.2381435267452,192554.55147091,0.0,1.0
2024-09-24,68.56,68.95,68.0,68.83,55329,68.4878805474111,68.8774702996498,67.9284696211195,68.7575965297302,55387.2628219825,0.0,1.0
2024-09-25,68.05,68.5999,67.89,68.5,37392,67.9784170252527,68.5277385759094,67.8185853320265,68.4279436624513,37431.3747119877,0.0,1.0
2024-09-26,68.29,69.01,67.9058,68.82,63581,68.2181645650919,68.9374071846097,67.8343687117326,68.7476070489036,63647.9523845447,0.0,1.0
2024-09-27,68.08,68.5149,67.8401,68.51,66421,68.0308952943217,68.4654816098843,67.7911683292643,68.4605851441537,66468.9426831258,0.02253353,1.0
2024-09-30,68.28,68.38,67.66,67.92,66183,68.2307510384296,68.3306789104835,67.6111982316952,67.8710106990354,66230.7708947067,0.0,1.0
2024-10-01,67.33,68.33,66.9164,68.33,47791,67.2814362539172,68.2807149744566,66.8681345751021,68.2807149744566,47825.495547632,0.0,1.0
2024-10-02,67.6562,67.95,67.0472,67.22,24216,67.6074009725571,67.9009890606516,66.9988402317486,67.1715155946578,24233.4791107417,0.0,1.0
2024-10-03,67.43,67.795,67.25,67.25,41180,67.3813641259711,67.746100858968,67.201493956274,67.201493956274,41209.7237273019,0.0,1.0
2024-10-04,68.58,68.675,67.7355,68.36,156157,68.5305346545914,68.6254661330427,67.6866437750959,68.3106933360728,156269.714135121,0.0,1.0
2024-10-07,67.825,68.5789,67.64,68.35,31063,67.7760792205842,68.5294354479988,67.5912126572844,68.3007005488674,31085.4212758907,0.0,1.0
2024-10-08,68.93,68.9325,67.98,68.06,34380,68.8802822067802,68.8827804035816,67.9309674222678,68.0109097199109,34404.8154867567,0.0,1.0
2024-10-09,70.39,70.46,68.85,68.88,81404,70.3392291387677,70.4091786492055,68.8003399091371,68.8303182707532,81462.7574137271,0.0,1.0
2024-10-10,71.43,71.46,70.0,70.01,87451,71.3784790081287,71.4084573697449,69.9495104377574,69.9595032249628,87514.1221388119,0.0,1.0
2024-10-11,71.67,71.99,71.18,71.23,63673,71.6183059010582,71.9380750916307,71.1286593279938,71.1786232640208,63718.9591765053,0.0,1.0
2024-10-14,71.75,71.98,71.229,71.98,57650,71.6982481987013,71.9280823044254,71.1776239853003,71.9280823044254,57691.6117746225,0.0,1.0
2024-10-15,71.05,71.66,71.01,71.66,43711,70.9987530943237,71.6083131138527,70.9587819455022,71.6083131138527,43742.5506033048,0.0,1.0
2024-10-16,71.28,71.374,70.7507,71.31,32024,71.2285872000478,71.3225193997785,70.6996689732663,71.258565561664,32047.1149257677,0.0,1.0
2024-10-17,71.23,71.74,71.03,71.58,34040,71.1786232640208,71.6882554114959,70.9787675199129,71.5283708162096,34064.5700747294,0.0,1.0
2024-10-18,71.35,71.681,71.1817,71.57,27307,71.2985367104855,71.6292979669841,71.1303581018188,71.5183780290042,27326.7101947895,0.0,1.0
2024-10-21,71.09,71.82,70.84,71.17,33791,71.0387242431453,71.768197709139,70.7889045630104,71.1186665407885,33815.3903465094,0.0,1.0
2024-10-22,70.7,71.04,70.56,70.73,61581,70.6490055421349,70.9887603071183,70.5091065212594,70.6789839037511,61625.4491707377,0.0,1.0
2024-10-23,69.4,70.45,69.3101,70.38,50420,69.3499432054337,70.3991858620001,69.2601080484572,70.3292363515623,50456.3931600428,0.0,1.0
2024-10-24,69.78,70.19,69.52,69.69,53985,69.7296691192387,70.1393733946598,69.4698566518985,69.6397340343901,54023.9663773286,0.0,1.0
2024-10-25,70.18,71.2,70.11,70.14,172154,70.1293806074545,71.1486449024046,70.0594310970167,70.0894094586329,172278.260771004,0.0,1.0
2024-10-28,70.27,70.7,70.16,70.5,53350,70.219315692303,70.6490055421349,70.1093950330437,70.4491497980271,53388.5080342777,0.0,1.0
2024-10-29,71.25,71.3425,70.265,70.54,102700,71.1986088384316,71.2910421200815,70.2143192987003,70.4891209468486,102774.128868235,0.0,1.0
2024-10-30,70.47,71.35,70.35,70.96,48266,70.4191714364109,71.2985367104855,70.2992579899461,70.9088180094752,48300.83840267,0.0,1.0
2024-10-31,69.32,70.52,69.24,70.29,153489,69.2700009077906,70.4691353724378,69.1900586101474,70.2393012667138,153599.788372507,0.0,1.0
2024-11-01,69.33,69.97,69.256,69.39,44106,69.279993694996,69.9195320761412,69.2060470696761,69.3399504182283,44137.8357143365,0.0,1.0
2024-11-04,69.28,69.58,68.8465,69.18,54761,69.230029758969,69.5298133751308,68.7968424336152,69.1301018869151,54800.5264941908,0.0,1.0
2024-11-05,70.31,70.37,69.45,69.45,32695,70.2592868411246,70.3192435643569,69.3999071414607,69.3999071414607,32718.5992536215,0.0,1.0
2024-11-06,73.15,73.24,72.2,72.26,85033,73.0972384074564,73.187173492305,72.147923622944,72.2078803461764,85094.3768262181,0.0,1.0
2024-11-07,73.84,74.05,73.215,73.59,150037,73.7867407246286,73.9965892559419,73.1621915242915,73.5369210444938,150145.29671863,0.0,1.0
2024-11-08,74.16,74.23,73.58,73.66,52174,74.1065099152012,74.176459425639,73.5269282572884,73.6068705549315,52211.6591973834,0.0,1.0
2024-11-11,74.83,75.09,74.4,74.57,63570,74.7760266579626,75.0358391253029,74.3463368081307,74.5162141906224,63615.8848310972,0.0,1.0
2024-11-12,74.84,74.91,74.17,74.76,78841,74.786019445168,74.8559689556058,74.1165027024066,74.7060771475249,78897.9074401216,0.0,1.0
2024-11-13,74.65,75.92,74.65,74.97,97912,74.5961564882655,75.8652404633506,74.5961564882655,74.9159256788381,97982.6728894508,0.0,1.0
2024-11-14,72.6,74.665,72.5,74.64,134374,72.5476351111598,74.6111456690736,72.4477072391058,74.5861637010601,134470.991163974,0.0,1.0
2024-11-15,70.95,72.19,70.62,71.94,96299,70.8988252222698,72.1379308357386,70.5690632444918,71.8881111556038,96368.5086259214,0.0,1.0
2024-11-18,70.65,71.28,70.6,71.28,89110,70.599041606108,71.2285872000478,70.549077670081,71.2285872000478,89174.3196051449,0.0,1.0
2024-11-19,71.11,71.2886,70.16,70.41,56311,71.0587098175561,71.2371809970444,70.1093950330437,70.3592147131785,56351.6452843151,0.0,1.0
2024-11-20,71.45,71.61,70.3801,71.36,59813,71.3984645825395,71.5583491778258,70.3293362794344,71.3085294976909,59856.1730281959,0.0,1.0
2024-11-21,73.25,73.64,71.865,71.95,95732,73.1971662795104,73.5868849805208,71.8131652515633,71.8981039428092,95801.0993652759,0.0,1.0
2024-11-22,73.6,73.74,73.048,73.26,63002,73.5469138316992,73.6868128525747,72.9953119779614,73.2071590667158,63047.4748486516,0.0,1.0
2024-11-25,73.63,74.44,73.4,74.35,81134,73.5768921933153,74.3863079569523,73.3470580875913,74.2963728721037,81192.5625277055,0.0,1.0
2024-11-26,74.13,74.1599,73.57,73.82,44586,74.076531553585,74.1064099873292,73.516935470083,73.7667551502178,44618.182178375,0.0,1.0
2024-11-27,72.93,74.0508,72.63,74.0,48389,72.8773970889378,73.9973886789183,72.577613472776,73.9466253199149,48423.9271840799,0.0,1.0
2024-11-29,73.44,73.68,73.0,73.06,45546,73.3870292364129,73.6268561293423,72.9473465993755,73.0073033226079,45578.8751064519,0.0,1.0
2024-12-02,74.11,74.58,73.65,73.65,64654,74.0565459791743,74.5262069778278,73.5968777677261,73.5968777677261,64700.667262384,0.0,1.0
2024-12-03,74.19,74.24,73.6,73.71,55734,74.1364882768174,74.1864522128444,73.5469138316992,73.6568344909585,55774.2288056688,0.0,1.0
2024-12-04,75.73,75.91,74.7723,75.15,85476,75.6753775064481,75.8552476761452,74.7183682757875,75.0957958485352,85537.6965836536,0.0,1.0
2024-12-05,75.27,75.78,75.071,75.57,47656,75.2157092949999,75.725341442475,75.0168528296126,75.5154929111618,47690.3981046212,0.0,1.0
2024-12-06,76.45,76.79,75.8,75.8,73734,76.3948581852364,76.7346129502198,75.7453270168858,75.7453270168858,73787.2212071121,0.0,1.0
2024-12-09,75.7,76.8294,75.45,76.55,85204,75.6453991448319,76.7739845318091,75.3955794646971,76.4947860572904,85265.5002540318,0.0,1.0
2024-12-10,74.5,75.49,74.1898,75.49,84404,74.4462646801846,75.4355506135186,74.1362884210733,75.4355506135186,84464.9228139677,0.0,1.0
2024-12-11,75.61,75.8051,75.05,75.23,158867,75.5554640599833,75.7504233383606,74.9958679764813,75.1757381461784,158981.670213338,0.0,1.0
2024-12-12,75.88,75.88,74.84,75.35,75774,75.825269314529,75.825269314529,74.786019445168,75.2956515926431,75828.6936792757,0.0,1.0
2024-12-13,76.83,77.14,76.2701,76.92,77841,76.7745840990414,77.0843605024086,76.2150879434114,76.86451918389,77897.1856400414,0.0,1.0
2024-12-16,78.94,79.0,77.14,77.45,118952,78.8830621993795,78.9430189226119,77.0843605024086,77.3941369057758,119037.859563138,0.0,1.0
2024-12-17,78.06,78.7,77.7901,78.34,67115,78.0036969253049,78.6432353064501,77.7339915986313,78.2834949670559,67163.4436123814,0.0,1.0
2024-12-18,74.4,78.37,74.0119,78.37,227819,74.3463368081307,78.3134733286721,73.9585167366893,78.3134733286721,227983.439772467,0.0,1.0
2024-12-19,74.17,75.6127,73.93,75.57,107332,74.1165027024066,75.5581621125288,73.8766758094772,75.5154929111618,107409.472246206,0.0,1.0
2024-12-20,74.96,75.8699,73.53,73.79,98931,74.9059328916327,75.8151765994515,73.4769643212614,73.7367767886017,99002.4084037325,0.0,1.0
2024-12-23,75.58,75.69,74.7,75.13,57888,75.5254856983672,75.6354063576265,74.6461204242925,75.0758102741244,57929.7835630415,0.0,1.0
2024-12-24,76.16,76.27,75.5801,75.8,35142,76.10506735628,76.2149880155393,75.5255856262392,75.7453270168858,35167.3654984177,0.0,1.0
2024-12-26,76.64,76.8495,75.82,75.97,57908,76.5847211421389,76.7940700340919,75.7653125912966,75.9152043993775,57949.7979990432,0.0,1.0
2024-12-27,75.85,76.4599,75.01,76.45,78191,75.7952909529128,76.4047510445698,74.9558968276597,76.3948581852364,78247.4382700695,0.0,1.0
2024-12-30,74.83,75.2986,74.07,74.68,100072,74.83,75.2986,74.07,74.68,100072,0.0540123,1.0
2024-12-31,74.49,75.14,74.17,75.14,104580,74.49,75.14,74.17,75.14,104580,0.0,1.0
2025-01-02,74.54,75.819,74.1053,75.47,183968,74.54,75.819,74.1053,75.47,183968,0.0,1.0
2025-01-03,75.37,75.605,74.69,74.69,131860,75.37,75.605,74.69,74.69,131860,0.0,1.0
2025-01-06,75.59,76.42,75.265,76.01,163455,75.59,76.42,75.265,76.01,163455,0.0,1.0
2025-01-07,74.66,75.96,74.27,75.96,134161,74.66,75.96,74.27,75.96,134161,0.0,1.0
2025-01-08,74.74,74.8305,73.539,74.24,106813,74.74,74.8305,73.539,74.24,106813,0.0,1.0
2025-01-10,74.16,74.41,73.4501,74.14,139269,74.16,74.41,73.4501,74.14,139269,0.0,1.0
2025-01-13,73.9,74.2,73.2,73.21,89002,73.9,74.2,73.2,73.21,89002,0.0,1.0
2025-01-14,74.27,74.6617,73.85,74.29,61042,74.27,74.6617,73.85,74.29,61042,0.0,1.0
2025-01-15,75.44,75.73,74.9645,75.41,80500,75.44,75.73,74.9645,75.41,80500,0.0,1.0
2025-01-16,76.0,76.5,75.6556,75.75,87723,76.0,76.5,75.6556,75.75,87723,0.0,1.0
2025-01-17,76.46,77.69,76.1831,77.48,134180,76.46,77.69,76.1831,77.48,134180,0.0,1.0
2025-01-21,78.22,78.29,77.07,77.29,98443,78.22,78.29,77.07,77.29,98443,0.0,1.0
2025-01-22,78.83,79.12,78.1401,78.82,131497,78.83,79.12,78.1401,78.82,131497,0.0,1.0
2025-01-23,78.62,78.62,77.64,78.54,95153,78.62,78.62,77.64,78.54,95153,0.0,1.0
2025-01-24,78.64,79.31,78.44,78.96,77982,78.64,79.31,78.44,78.96,77982,0.0,1.0
2025-01-27,76.57,77.91,75.87,76.43,198599,76.57,77.91,75.87,76.43,198599,0.0,1.0
2025-01-28,78.6,78.73,76.3,77.09,513610,78.6,78.73,76.3,77.09,513610,0.0,1.0
2025-01-29,77.88,78.82,77.5,78.82,139057,77.88,78.82,77.5,78.82,139057,0.0,1.0
2025-01-30,78.97,79.71,78.585,78.87,191402,78.97,79.71,78.585,78.87,191402,0.0,1.0
2025-01-31,79.05,80.16,78.88,79.47,146948,79.05,80.16,78.88,79.47,146948,0.0,1.0
2025-02-03,78.56,78.9,77.23,77.48,362412,78.56,78.9,77.23,77.48,362412,0.0,1.0
2025-02-04,79.52,79.57,78.51,78.56,88310,79.52,79.57,78.51,78.56,88310,0.0,1.0
2025-02-05,80.74,80.81,79.4204,79.9,128417,80.74,80.81,79.4204,79.9,128417,0.0,1.0
2025-02-06,80.11,80.93,79.625,80.93,156129,80.11,80.93,79.625,80.93,156129,0.0,1.0
2025-02-07,80.6,81.64,80.48,81.17,159607,80.6,81.64,80.48,81.17,159607,0.0,1.0
2025-02-10,82.32,82.495,81.2337,81.61,228365,82.32,82.495,81.2337,81.61,228365,0.0,1.0
2025-02-11,81.71,82.01,81.285,82.01,240690,81.71,82.01,81.285,82.01,240690,0.0,1.0
2025-02-12,81.85,81.8889,80.471,80.65,139064,81.85,81.8889,80.471,80.65,139064,0.0,1.0
2025-02-13,82.82,82.82,81.72,82.5,144771,82.82,82.82,81.72,82.5,144771,0.0,1.0
2025-02-14,82.57,82.83,81.97,82.69,195693,82.57,82.83,81.97,82.69,195693,0.0,1.0
2025-02-18,82.66,82.68,81.9348,82.68,163681,82.66,82.68,81.9348,82.68,163681,0.0,1.0
2025-02-19,81.98,82.54,81.4,82.54,116934,81.98,82.54,81.4,82.54,116934,0.0,1.0
2025-02-20,80.59,81.46,79.23,81.43,218117,80.59,81.46,79.23,81.43,218117,0.0,1.0
2025-02-21,78.41,80.46,78.19,80.46,347884,78.41,80.46,78.19,80.46,347884,0.0,1.0
2025-02-24,77.15,78.51,76.46,78.51,162873,77.15,78.51,76.46,78.51,162873,0.0,1.0
2025-02-25,76.51,77.05,75.54,77.05,204582,76.51,77.05,75.54,77.05,204582,0.0,1.0
2025-02-26,77.22,78.0,76.84,76.84,93042,77.22,78.0,76.84,76.84,93042,0.0,1.0
2025-02-27,75.58,78.17,75.58,78.0,98904,75.58,78.17,75.58,78.0,98904,0.0,1.0
2025-02-28,76.36,76.43,74.95,75.31,166013,76.36,76.43,74.95,75.31,166013,0.0,1.0
2025-03-03,74.71,77.57,74.25,77.37,286698,74.71,77.57,74.25,77.37,286698,0.0,1.0
2025-03-04,75.39,76.6399,73.78,74.43,299700,75.39,76.6399,73.78,74.43,299700,0.0,1.0
2025-03-05,76.39,76.6171,74.42,75.12,164385,76.39,76.6171,74.42,75.12,164385,0.0,1.0
2025-03-06,74.05,76.11,73.86,75.11,140079,74.05,76.11,73.86,75.11,140079,0.0,1.0
2025-03-07,75.14,75.305,72.94,74.08,191220,75.14,75.305,72.94,74.08,191220,0.0,1.0
2025-03-10,72.13,73.855,71.59,73.72,175202,72.13,73.855,71.59,73.72,175202,0.0,1.0
2025-03-11,72.96,74.0,71.93,72.02,144149,72.96,74.0,71.93,72.02,144149,0.0,1.0
2025-03-12,73.25,74.41,72.85,74.08,215416,73.25,74.41,72.85,74.08,215416,0.0,1.0
2025-03-13,71.53,72.63,71.26,72.63,108804,71.53,72.63,71.26,72.63,108804,0.0,1.0
2025-03-14,73.88,73.97,72.645,72.65,96797,73.88,73.97,72.645,72.65,96797,0.0,1.0
2025-03-17,75.02,75.645,73.47,73.47,116716,75.02,75.645,73.47,73.47,116716,0.0,1.0
2025-03-18,74.52,74.63,73.7951,74.61,80522,74.52,74.63,73.7951,74.61,80522,0.0,1.0
2025-03-19,75.51,76.2,74.6775,74.69,84663,75.51,76.2,74.6775,74.69,84663,0.0,1.0
2025-03-20,74.5,75.56,74.3006,74.74,70566,74.5,75.56,74.3006,74.74,70566,0.0,1.0
2025-03-21,74.46,74.6,73.3238,73.77,53760,74.46,74.6,73.3238,73.77,53760,0.0,1.0
2025-03-24,75.66,75.86,75.32,75.41,86804,75.66,75.86,75.32,75.41,86804,0.0,1.0
2025-03-25,76.49,76.75,75.83,75.99,75074,76.49,76.75,75.83,75.99,75074,0.0,1.0
2025-03-26,75.03,76.42,74.7041,76.32,57198,75.03,76.42,74.7041,76.32,57198,0.0,1.0
2025-03-27,73.84,74.7824,73.7159,74.76,70732,73.84,74.7824,73.7159,74.76,70732,0.0,1.0
2025-03-28,72.4,73.7033,71.9,73.53,134995,72.4,73.7033,71.9,73.53,134995,0.0,1.0
2025-03-31,71.8,71.87,70.1901,71.21,190835,71.8,71.87,70.1901,71.21,190835,0.0,1.0
2025-04-01,72.36,72.45,71.0,71.57,55201,72.36,72.45,71.0,71.57,55201,0.0,1.0
2025-04-02,73.24,73.61,71.27,71.29,106389,73.24,73.61,71.27,71.29,106389,0.0,1.0
2025-04-03,69.09,71.18,68.92,70.16,187294,69.09,71.18,68.92,70.16,187294,0.0,1.0
2025-04-04,64.68,67.18,64.301,66.89,366574,64.68,67.18,64.301,66.89,366574,0.0,1.0
2025-04-07,64.94,67.36,61.59,62.59,336607,64.94,67.36,61.59,62.59,336607,0.0,1.0
2025-04-08,64.86,68.33,64.09,67.69,376990,64.86,68.33,64.09,67.69,376990,0.0,1.0
2025-04-09,72.26,72.5701,64.77,64.92,405784,72.26,72.5701,64.77,64.92,405784,0.0,1.0
2025-04-10,69.94,70.86,68.015,70.44,140363,69.94,70.86,68.015,70.44,140363,0.0,1.0
2025-04-11,71.11,71.28,69.2101,69.66,106770,71.11,71.28,69.2101,69.66,106770,0.0,1.0
2025-04-14,71.1,72.9775,70.5595,72.61,70519,71.1,72.9775,70.5595,72.61,70519,0.0,1.0
2025-04-15,71.58,72.0263,71.2,71.41,68840,71.58,72.0263,71.2,71.41,68840,0.0,1.0
2025-04-16,70.5,71.6656,69.5397,70.71,769186,70.5,71.6656,69.5397,70.71,769186,0.0,1.0
2025-04-17,70.11,70.98,69.7496,70.91,86182,70.11,70.98,69.7496,70.91,86182,0.0,1.0
2025-04-21,67.82,69.6,67.0111,69.15,78738,67.82,69.6,67.0111,69.15,78738,0.0,1.0
2025-04-22,68.48,68.9985,67.6563,68.1,57277,68.48,68.9985,67.6563,68.1,57277,0.0,1.0
2025-04-23,70.12,71.63,69.87,70.64,135997,70.12,71.63,69.87,70.64,135997,0.0,1.0
2025-04-24,72.31,72.59,70.24,70.24,67618,72.31,72.59,70.24,70.24,67618,0.0,1.0
2025-04-25,73.41,73.49,72.1001,72.22,78941,73.41,73.49,72.1001,72.22,78941,0.0,1.0
2025-04-28,73.81,73.97,72.7669,73.35,70071,73.81,73.97,72.7669,73.35,70071,0.0,1.0
2025-04-29,74.78,75.0355,73.6,73.6,408364,74.78,75.0355,73.6,73.6,408364,0.0,1.0
2025-04-30,74.56,74.6,72.7169,73.33,140073,74.56,74.6,72.7169,73.33,140073,0.0,1.0
2025-05-01,74.75,75.74,74.67,75.26,80684,74.75,75.74,74.67,75.26,80684,0.0,1.0
2025-05-02,75.89,76.14,75.47,75.88,147104,75.89,76.14,75.47,75.88,147104,0.0,1.0
2025-05-05,76.36,76.95,75.0101,75.23,97735,76.36,76.95,75.0101,75.23,97735,0.0,1.0
2025-05-06,76.19,76.62,75.15,75.36,111166,76.19,76.62,75.15,75.36,111166,0.0,1.0
2025-05-07,76.48,76.7475,75.7116,76.19,156514,76.48,76.7475,75.7116,76.19,156514,0.0,1.0
2025-05-08,77.16,77.78,76.22,76.95,125884,77.16,77.78,76.22,76.95,125884,0.0,1.0
2025-05-09,77.06,77.825,76.43,77.76,187904,77.06,77.825,76.43,77.76,187904,0.0,1.0
2025-05-12,79.7,79.78,78.38,79.55,156794,79.7,79.78,78.38,79.55,156794,0.0,1.0
2025-05-13,80.56,81.2785,79.52,79.52,202672,80.56,81.2785,79.52,79.52,202672,0.0,1.0
2025-05-14,80.0,80.7494,79.6219,80.62,150799,80.0,80.7494,79.6219,80.62,150799,0.0,1.0
2025-05-15,80.48,80.8297,79.77,79.77,65613,80.48,80.8297,79.77,79.77,65613,0.0,1.0
2025-05-16,81.04,81.12,80.465,80.73,57422,81.04,81.12,80.465,80.73,57422,0.0,1.0
2025-05-19,81.02,81.23,79.75,79.89,53546,81.02,81.23,79.75,79.89,53546,0.0,1.0
2025-05-20,81.27,81.28,80.6888,80.84,58429,81.27,81.28,80.6888,80.84,58429,0.0,1.0
2025-05-21,79.8,81.34,79.53,80.42,103327,79.8,81.34,79.53,80.42,103327,0.0,1.0
2025-05-22,80.74,81.4451,79.63,79.63,54004,80.74,81.4451,79.63,79.63,54004,0.0,1.0
2025-05-23,80.98,81.29,79.552,79.77,89502,80.98,81.29,79.552,79.77,89502,0.0,1.0
2025-05-27,82.28,82.55,81.55,81.86,158062,82.28,82.55,81.55,81.86,158062,0.0,1.0
2025-05-28,81.15,82.0,81.0,82.0,129605,81.15,82.0,81.0,82.0,129605,0.0,1.0
2025-05-29,80.91,81.75,79.76,81.75,370199,80.91,81.75,79.76,81.75,370199,0.0,1.0
2025-05-30,81.84,81.9388,80.45,80.91,177672,81.84,81.9388,80.45,80.91,177672,0.0,1.0
2025-06-02,83.18,83.1899,81.42,81.42,130624,83.18,83.1899,81.42,81.42,130624,0.0,1.0
2025-06-03,84.17,84.21,83.01,83.14,133785,84.17,84.21,83.01,83.14,133785,0.0,1.0
2025-06-04,83.85,84.6999,83.68,83.68,126225,83.85,84.6999,83.68,83.68,126225,0.0,1.0
2025-06-05,84.12,84.9499,83.71,83.97,80925,84.12,84.9499,83.71,83.97,80925,0.0,1.0
2025-06-06,84.43,84.9514,84.13,84.78,108919,84.43,84.9514,84.13,84.78,108919,0.0,1.0
2025-06-09,83.8,84.87,83.79,84.87,91986,83.8,84.87,83.79,84.87,91986,0.0,1.0
2025-06-10,83.52,84.01,82.97,83.95,95792,83.52,84.01,82.97,83.95,95792,0.0,1.0
2025-06-11,83.46,84.069,82.9,83.33,122000,83.46,84.069,82.9,83.33,122000,0.0,1.0
2025-06-12,83.67,84.36,83.01,83.01,81592,83.67,84.36,83.01,83.01,81592,0.0,1.0
2025-06-13,82.84,83.8592,82.6501,82.82,142531,82.84,83.8592,82.6501,82.82,142531,0.0,1.0
2025-06-16,83.72,84.2041,83.5,83.59,114982,83.72,84.2041,83.5,83.59,114982,0.0,1.0
2025-06-17,83.73,83.9499,83.0,83.41,120489,83.73,83.9499,83.0,83.41,120489,0.0,1.0
2025-06-18,83.34,84.01,83.0,84.01,90723,83.34,84.01,83.0,84.01,90723,0.0,1.0
2025-06-20,82.41,83.6599,82.13,83.32,97245,82.41,83.6599,82.13,83.32,97245,0.0,1.0
2025-06-23,84.15,84.19,81.551,82.52,254060,84.15,84.19,81.551,82.52,254060,0.0,1.0
2025-06-24,84.45,84.9,84.1,84.9,236642,84.45,84.9,84.1,84.9,236642,0.0,1.0
2025-06-25,85.0,85.81,84.66,84.99,218524,85.0,85.81,84.66,84.99,218524,0.0,1.0
2025-06-26,85.61,85.849,84.76,85.35,167583,85.61,85.849,84.76,85.35,167583,0.0,1.0
2025-06-27,85.2,85.77,84.72,85.77,159737,85.2,85.77,84.72,85.77,159737,0.0,1.0
2025-06-30,86.37,86.38,85.51,85.8,185328,86.37,86.38,85.51,85.8,185328,0.0,1.0
2025-07-01,85.01,86.38,84.13,86.26,176455,85.01,86.38,84.13,86.26,176455,0.0,1.0
2025-07-02,85.1,85.1248,84.2701,84.72,237639,85.1,85.1248,84.2701,84.72,237639,0.0,1.0
2025-07-03,86.71,86.9576,85.48,85.49,93719,86.71,86.9576,85.48,85.49,93719,0.0,1.0
2025-07-07,86.37,87.1299,86.054,86.51,111447,86.37,87.1299,86.054,86.51,111447,0.0,1.0
2025-07-08,86.56,86.91,85.61,86.91,67192,86.56,86.91,85.61,86.91,67192,0.0,1.0
2025-07-09,87.7,87.86,86.46,86.7,97535,87.7,87.86,86.46,86.7,97535,0.0,1.0
2025-07-10,84.74,87.8,84.59,87.8,258843,84.74,87.8,84.59,87.8,258843,0.0,1.0
2025-07-11,82.95,84.5375,82.755,84.49,283462,82.95,84.5375,82.755,84.49,283462,0.0,1.0
2025-07-14,83.84,84.1365,82.675,82.68,351439,83.84,84.1365,82.675,82.68,351439,0.0,1.0
2025-07-15,83.67,84.308,83.5601,84.05,387017,83.67,84.308,83.5601,84.05,387017,0.0,1.0
2025-07-16,83.88,84.0122,82.885,83.95,130576,83.88,84.0122,82.885,83.95,130576,0.0,1.0
2025-07-17,84.54,84.993,83.92,83.92,134952,84.54,84.993,83.92,83.92,134952,0.0,1.0
2025-07-18,84.97,85.281,84.65,84.98,106636,84.97,85.281,84.65,84.98,106636,0.0,1.0
2025-07-21,85.78,86.35,85.22,85.33,159632,85.78,86.35,85.22,85.33,159632,0.0,1.0
2025-07-22,85.29,86.33,85.22,86.09,80833,85.29,86.33,85.22,86.09,80833,0.0,1.0
2025-07-23,85.75,85.85,84.7042,85.65,104415,85.75,85.85,84.7042,85.65,104415,0.0,1.0
2025-07-24,85.87,86.22,85.4,85.99,78309,85.87,86.22,85.4,85.99,78309,0.0,1.0
2025-07-25,86.39,86.91,85.9057,85.98,78830,86.39,86.91,85.9057,85.98,78830,0.0,1.0
2025-07-28,86.41,86.65,85.8875,86.56,57982,86.41,86.65,85.8875,86.56,57982,0.0,1.0
2025-07-29,86.73,87.52,86.08,86.91,131353,86.73,87.52,86.08,86.91,131353,0.0,1.0
2025-07-30,86.01,86.58,85.0,86.58,147308,86.01,86.58,85.0,86.58,147308,0.0,1.0
2025-07-31,84.89,86.82,84.7,86.82,112418,84.89,86.82,84.7,86.82,112418,0.0,1.0
2025-08-01,83.42,84.14,82.04,83.74,233563,83.42,84.14,82.04,83.74,233563,0.0,1.0
2025-08-04,84.99,85.0714,83.82,84.02,59121,84.99,85.0714,83.82,84.02,59121,0.0,1.0
2025-08-05,83.45,85.43,83.415,85.04,91258,83.45,85.43,83.415,85.04,91258,0.0,1.0
2025-08-06,84.76,84.84,83.58,83.74,76144,84.76,84.84,83.58,83.74,76144,0.0,1.0
2025-08-07,82.26,84.4219,81.08,84.36,197047,82.26,84.4219,81.08,84.36,197047,0.0,1.0
2025-08-08,81.68,83.2425,81.52,82.52,130087,81.68,83.2425,81.52,82.52,130087,0.0,1.0
2025-08-11,81.33,82.66,81.2001,81.61,104039,81.33,82.66,81.2001,81.61,104039,0.0,1.0
2025-08-12,83.29,83.3696,81.63,81.69,97480,83.29,83.3696,81.63,81.69,97480,0.0,1.0
2025-08-13,83.89,84.12,83.28,84.02,115217,83.89,84.12,83.28,84.02,115217,0.0,1.0
2025-08-14,82.43,83.593,82.23,83.17,114632,82.43,83.593,82.23,83.17,114632,0.0,1.0
2025-08-15,82.9,82.9,82.21,82.49,72239,82.9,82.9,82.21,82.49,72239,0.0,1.0
2025-08-18,83.11,83.15,82.4941,82.58,68219,83.11,83.15,82.4941,82.58,68219,0.0,1.0
2025-08-19,82.6,83.88,82.3276,83.8,122186,82.6,83.88,82.3276,83.8,122186,0.0,1.0
2025-08-20,82.51,82.75025,81.56,82.65,104960,82.51,82.75025,81.56,82.65,104960,0.0,1.0
2025-08-21,82.15,82.28,81.59,82.14,64789,82.15,82.28,81.59,82.14,64789,0.0,1.0
2025-08-22,83.25,83.98,82.25,82.25,117848,83.25,83.98,82.25,82.25,117848,0.0,1.0
2025-08-25,82.58,83.425,82.451,83.18,74672,82.58,83.425,82.451,83.18,74672,0.0,1.0
2025-08-26,82.59,83.3799,82.44,82.59,82333,82.59,83.3799,82.44,82.59,82333,0.0,1.0
2025-08-27,83.77,83.97,83.0,83.0,62591,83.77,83.97,83.0,83.0,62591,0.0,1.0
2025-08-28,85.09,85.38,83.75,83.82,75479,85.09,85.38,83.75,83.82,75479,0.0,1.0
2025-08-29,84.39,85.47,84.0176,85.14,60428,84.39,85.47,84.0176,85.14,60428,0.0,1.0
2025-09-02,83.22,83.64,82.57,83.03,99737,83.22,83.64,82.57,83.03,99737,0.0,1.0
2025-09-03,83.15,83.22,82.42,83.22,111587,83.15,83.22,82.42,83.22,111587,0.0,1.0
2025-09-04,83.37,83.5885,82.1018,83.33,71111,83.37,83.5885,82.1018,83.33,71111,0.0,1.0
2025-09-05,84.94,85.25,83.81,84.96,76133,84.94,85.25,83.81,84.96,76133,0.0,1.0
2025-09-08,86.19,86.265,85.29,85.29,57031,86.19,86.265,85.29,85.29,57031,0.0,1.0
2025-09-09,85.89,86.38,85.5582,86.33,42204,85.89,86.38,85.5582,86.33,42204,0.0,1.0
2025-09-10,85.95,86.96,85.54,86.52,62114,85.95,86.96,85.54,86.52,62114,0.0,1.0
2025-09-11,86.72,87.045,86.1074,86.38,81808,86.72,87.045,86.1074,86.38,81808,0.0,1.0
2025-09-12,85.46,86.58,85.43,86.53,67306,85.46,86.58,85.43,86.53,67306,0.0,1.0
2025-09-15,86.1,86.35,85.57,85.65,136203,86.1,86.35,85.57,85.65,136203,0.0,1.0
2025-09-16,85.83,86.34,85.5824,86.34,58760,85.83,86.34,85.5824,86.34,58760,0.0,1.0
2025-09-17,85.42,86.215,84.78,85.93,74002,85.42,86.215,84.78,85.93,74002,0.0,1.0
2025-09-18,87.35,87.575,86.27,86.27,114569,87.35,87.575,86.27,86.27,114569,0.0,1.0
2025-09-19,87.76,87.955,86.8801,87.39,80626,87.76,87.955,86.8801,87.39,80626,0.0,1.0
2025-09-22,87.91,88.1399,86.78,87.67,61550,87.91,88.1399,86.78,87.67,61550,0.0,1.0
2025-09-23,87.0,88.1083,86.868,88.02,69913,87.0,88.1083,86.868,88.02,69913,0.0,1.0
2025-09-24,86.39,87.27,86.24,87.11,53498,86.39,87.27,86.24,87.11,53498,0.0,1.0
2025-09-25,86.27,86.56,85.1223,85.63,65438,86.27,86.56,85.1223,85.63,65438,0.0,1.0
2025-09-26,86.8,86.96,85.97,86.38,91680,86.8,86.96,85.97,86.38,91680,0.0,1.0
2025-09-29,87.01,87.47,86.88,87.47,31143,87.01,87.47,86.88,87.47,31143,0.0,1.0
2025-09-30,86.8,87.193,85.9324,87.19,45532,86.8,87.193,85.9324,87.19,45532,0.0,1.0
2025-10-01,87.09,87.215,86.34,86.34,30154,87.09,87.215,86.34,86.34,30154,0.0,1.0
2025-10-02,87.95,87.9576,87.11,87.79,52034,87.95,87.9576,87.11,87.79,52034,0.0,1.0
2025-10-03,87.42,88.52,87.2787,88.25,63565,87.42,88.52,87.2787,88.25,63565,0.0,1.0
2025-10-06,88.12,88.81,87.6408,87.91,73045,88.12,88.81,87.6408,87.91,73045,0.0,1.0
2025-10-07,86.88,88.3,86.1063,88.26,68875,86.88,88.3,86.1063,88.26,68875,0.0,1.0
2025-10-08,89.17,89.22,87.1619,87.24,94609,89.17,89.22,87.1619,87.24,94609,0.0,1.0
2025-10-09,89.09,89.2158,88.274369,89.12,91302,89.09,89.2158,88.274369,89.12,91302,0.0,1.0
2025-10-10,86.17,89.59,86.17,89.03,170573,86.17,89.59,86.17,89.03,170573,0.0,1.0
2025-10-13,87.77,88.27,87.1701,87.71,53589,87.77,88.27,87.1701,87.71,53589,0.0,1.0
2025-10-14,86.49,87.24,85.82,86.57,62435,86.49,87.24,85.82,86.57,62435,0.0,1.0
2025-10-15,86.54,87.63,86.08,87.48,58377,86.54,87.63,86.08,87.48,58377,0.0,1.0
2025-10-16,85.24,87.13,84.85,86.74,81419,85.24,87.13,84.85,86.74,81419,0.0,1.0
2025-10-17,85.28,85.41,84.34,84.87,71227,85.28,85.41,84.34,84.87,71227,0.0,1.0
2025-10-20,86.71,86.8708,85.77,85.77,58824,86.71,86.8708,85.77,85.77,58824,0.0,1.0
2025-10-21,87.38,87.52,86.29,86.74,54491,87.38,87.52,86.29,86.74,54491,0.0,1.0
2025-10-22,86.48,87.46,85.7901,87.46,87673,86.48,87.46,85.7901,87.46,87673,0.0,1.0
2025-10-23,87.42,87.605,86.35,86.35,72751,87.42,87.605,86.35,86.35,72751,0.0,1.0
2025-10-24,88.31,88.82,88.0,88.55,44071,88.31,88.82,88.0,88.55,44071,0.0,1.0
2025-10-27,88.61,89.38,88.3901,89.26,47281,88.61,89.38,88.3901,89.26,47281,0.0,1.0
2025-10-28,89.06,89.509,88.62,88.67,58573,89.06,89.509,88.62,88.67,58573,0.0,1.0
2025-10-29,86.24,87.68,85.7793,87.68,138107,86.24,87.68,85.7793,87.68,138107,0.0,1.0
2025-10-30,86.1,87.3075,85.94,86.01,84624,86.1,87.3075,85.94,86.01,84624,0.0,1.0
2025-10-31,87.61,87.86,86.52,86.91,61201,87.61,87.86,86.52,86.91,61201,0.0,1.0
2025-11-03,87.39,87.98,86.6,87.86,65004,87.39,87.98,86.6,87.86,65004,0.0,1.0
2025-11-04,85.15,86.87,85.02,86.32,183728,85.15,86.87,85.02,86.32,183728,0.0,1.0
2025-11-05,85.22,85.48,84.95,85.03,254766,85.22,85.48,84.95,85.03,254766,0.0,1.0
2025-11-06,85.06,85.7,83.9,84.77,101519,85.06,85.7,83.9,84.77,101519,0.0,1.0
2025-11-07,85.58,85.74,83.88,84.5,87195,85.58,85.74,83.88,84.5,87195,0.0,1.0
2025-11-10,86.96,87.16,86.1582,86.5,63704,86.96,87.16,86.1582,86.5,63704,0.0,1.0
2025-11-11,87.15,87.461,86.77,86.89,35749,87.15,87.461,86.77,86.89,35749,0.0,1.0
2025-11-12,86.02,87.63,86.01,87.35,125120,86.02,87.63,86.01,87.35,125120,0.0,1.0
2025-11-13,84.42,86.0226,84.09,85.94,68593,84.42,86.0226,84.09,85.94,68593,0.0,1.0
2025-11-14,84.42,84.98,82.26,83.07,161600,84.42,84.98,82.26,83.07,161600,0.0,1.0
2025-11-17,83.0,84.92,82.72,84.25,95085,83.0,84.92,82.72,84.25,95085,0.0,1.0
2025-11-18,82.42,83.1,81.84,82.3,70676,82.42,83.1,81.84,82.3,70676,0.0,1.0
2025-11-19,82.54,83.01,81.75,82.15,73671,82.54,83.01,81.75,82.15,73671,0.0,1.0
2025-11-20,80.73,84.0,80.46,83.65,102634,80.73,84.0,80.46,83.65,102634,0.0,1.0
2025-11-21,80.74,81.54,79.3129,80.61,189473,80.74,81.54,79.3129,80.61,189473,0.0,1.0
2025-11-24,82.16,82.3099,81.03,81.03,62579,82.16,82.3099,81.03,81.03,62579,0.0,1.0
2025-11-25,83.64,83.9,81.855,82.28,61721,83.64,83.9,81.855,82.28,61721,0.0,1.0
2025-11-26,82.99,83.49,82.647,83.16,73795,82.99,83.49,82.647,83.16,73795,0.0,1.0