date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-03-11,19.69,20.01,19.69,20.01,1300,19.1513136211403,19.4625589415449,19.1513136211403,19.4625589415449,1336.56627980571,0.0,1.0
2014-03-12,19.83,19.83,19.72,19.72,1200,19.2874834488173,19.2874834488173,19.1804928699283,19.1804928699283,1233.75348905143,0.0,1.0
2014-03-13,19.52,20.19,19.4399,20.19,8800,18.9859645446754,19.6376344342724,18.9080559504117,19.6376344342724,9047.52558637714,0.0,1.0
2014-03-14,19.5245,19.61,19.5245,19.6,1093600,18.9903414319936,19.0735022910392,18.9903414319936,19.0637758747766,1124360.67968887,0.0,1.0
2014-03-17,19.67,19.77,19.67,19.77,8200,19.1318607886151,19.2291249512415,19.1318607886151,19.2291249512415,8430.6488418514,0.0,1.0
2014-03-18,19.83,19.87,19.61,19.66,41800,19.2874834488173,19.3263891138679,19.0735022910392,19.1221343723524,42975.7465352914,0.0,1.0
2014-03-19,19.8,20.03,19.7,20.03,73300,19.2583042000294,19.4820117740701,19.161040037403,19.4820117740701,75361.7756228913,0.0,1.0
2014-03-20,19.83,19.9,19.7802,19.9,45400,19.2874834488173,19.3555683626558,19.2390458958294,19.3555683626558,46677.0070024457,0.0,1.0
2014-03-21,19.89,20.05,19.85,19.96,16900,19.3458419463932,19.5014646065954,19.3069362813426,19.4139268602317,17375.3616374742,0.0,1.0
2014-03-24,19.68,20.11,19.57,20.1,60500,19.1415872048777,19.5598231041713,19.0345966259887,19.5500966879086,62201.7384063427,0.0,1.0
2014-03-25,19.73,19.86,19.6755,19.84,5100,19.1902192861909,19.3166626976052,19.1372103175595,19.29720986508,5243.45232846856,0.0,1.0
2014-03-26,19.41,19.91,19.4,19.91,38600,18.8789739657864,19.3652947789185,18.8692475495238,19.3652947789185,39685.7372311542,0.0,1.0
2014-03-27,19.21,19.37,19.15,19.31,22000,18.6844456405336,18.8400683007358,18.6260871429577,18.78170980316,22618.8139659428,0.0,1.0
2014-03-28,19.26,19.5,19.23,19.44,37600,18.7330777218468,18.9665117121502,18.7038984730589,18.9081532145743,38657.6093236113,0.0,1.0
2014-03-31,19.61,19.67,19.4728,19.48,10500,19.0735022910392,19.1318607886151,18.9400558599158,18.9470588796249,10795.3430292,0.0,1.0
2014-04-01,19.8,19.82,19.6503,19.6599,13800,19.2583042000294,19.2777570325547,19.1126997485777,19.1220371081898,14188.1651240914,0.0,1.0
2014-04-02,19.94,19.95,19.8321,19.86,27800,19.3944740277064,19.404200443969,19.2895259962325,19.3166626976052,28581.9558296913,0.0,1.0
2014-04-03,19.82,19.9,19.73,19.87,47400,19.2777570325547,19.3555683626558,19.1902192861909,19.3263891138679,48733.2628175313,0.0,1.0
2014-04-04,19.41,20.01,19.3695,20.01,31000,18.8789739657864,19.4625589415449,18.8395819799227,19.4625589415449,31871.9651338285,0.0,1.0
2014-04-07,18.9775,19.51,18.902,19.51,17200,18.4583064624272,18.9762381284128,18.3848720196442,18.9762381284128,17683.8000097371,0.0,1.0
2014-04-08,19.17,19.2578,19.05,19.13,13000,18.645539975483,18.730937910269,18.5288229803313,18.6066343104324,13365.6627980571,0.0,1.0
2014-04-09,19.45,19.45,19.2,19.41,39400,18.917879630837,18.917879630837,18.6747192242709,18.8789739657864,40508.2395571884,0.0,1.0
2014-04-10,19.05,19.45,18.9644,19.43,67300,18.5288229803313,18.917879630837,18.4455648571231,18.8984267983117,69193.0081776342,0.0,1.0
2014-04-11,18.89,19.18,18.8401,19.18,107500,18.3732003201291,18.6552663917456,18.3246655029785,18.6552663917456,110523.750060857,0.0,1.0
2014-04-14,18.89,19.25,18.75,19.25,12400,18.3732003201291,18.7233513055841,18.2370304924521,18.7233513055841,12748.7860535314,0.0,1.0
2014-04-15,18.93,19.09,18.57,19.05,51000,18.4121059851796,18.5677286453819,18.0619549997245,18.5288229803313,52434.5232846857,0.0,1.0
2014-04-16,19.13,19.16,18.97,19.16,15200,18.6066343104324,18.6358135592204,18.4510116502302,18.6358135592204,15627.5441946514,0.0,1.0
2014-04-17,19.33,19.37,19.14,19.19,77500,18.8011626356853,18.8400683007358,18.6163607266951,18.6649928080083,79679.9128345711,0.0,1.0
2014-04-21,19.3566,19.37,19.25,19.365,9100,18.8270349029439,18.8400683007358,18.7233513055841,18.8352050926045,9355.96395863998,0.0,1.0
2014-04-22,19.59,19.63,19.4,19.4,7400,19.0540494585139,19.0929551235645,18.8692475495238,18.8692475495238,7608.14651581714,0.0,1.0
2014-04-23,19.5,19.72,19.46,19.72,19100,18.9665117121502,19.1804928699283,18.9276060470996,19.1804928699283,19637.2430340685,0.0,1.0
2014-04-24,19.518,19.5999,19.41,19.5999,21600,18.9840192614229,19.063678610614,18.8789739657864,19.063678610614,22207.5628029257,0.0,1.0
2014-04-25,19.2,19.3499,19.15,19.31,19800,18.6747192242709,18.8205182040479,18.6260871429577,18.78170980316,20356.9325693486,0.0,1.0
2014-04-28,19.11,19.3,18.88,19.284,27900,18.5871814779072,18.7719833868973,18.3634739038664,18.7564211208771,28684.7686204456,0.0,1.0
2014-04-29,19.0587,19.33,19.0168,19.28,48300,18.5372849624798,18.8011626356853,18.4965312783393,18.7525305543721,49658.5779343199,0.0,1.0
2014-04-30,19.17,19.178,19.01,19.04,8800,18.645539975483,18.6533211084931,18.4899173152808,18.5190965640687,9047.52558637713,0.0,1.0
2014-05-01,18.9972,19.35,18.86,19.35,134400,18.4774675024646,18.8206154682106,18.3440210713411,18.8206154682106,138180.390773759,0.0,1.0
2014-05-02,19.11,19.25,19.11,19.22,21700,18.5871814779072,18.7233513055841,18.5871814779072,18.6941720567962,22310.3755936799,0.0,1.0
2014-05-05,18.97,18.97,18.865,18.865,11200,18.4510116502302,18.4510116502302,18.3488842794725,18.3488842794725,11515.03256448,0.0,1.0
2014-05-06,18.72,18.9299,18.67,18.9,22200,18.2078512436642,18.412008721017,18.159219162351,18.3829267363917,22824.4395474513,0.0,1.0
2014-05-07,18.7194,18.85,18.5588,18.85,21800,18.2072676586884,18.3342946550785,18.0510614135104,18.3342946550785,22413.1883844342,0.0,1.0
2014-05-08,18.43,18.77,18.35,18.7,20600,17.9257851720476,18.2564833249774,17.8479738419464,18.1883984111389,21179.4348953828,0.0,1.0
2014-05-09,18.64,18.64,18.31,18.55,43900,18.130039913563,18.130039913563,17.8090681768959,18.0425021671993,45134.8151411314,0.0,1.0
2014-05-12,19.15,19.17,18.77,18.77,48000,18.6260871429577,18.645539975483,18.2564833249774,18.2564833249774,49350.1395620571,0.0,1.0
2014-05-13,18.99,19.19,18.96,19.1599,45700,18.4704644827555,18.6649928080083,18.4412852339675,18.6357162950577,46985.4453747084,0.0,1.0
2014-05-14,18.58,18.81,18.54,18.81,30300,18.0716814159872,18.2953889900279,18.0327757509366,18.2953889900279,31152.2755985485,0.0,1.0
2014-05-15,18.4,19.06,18.17,19.06,25400,17.8966059232596,18.538549396594,17.6728983492189,18.538549396594,26114.4488515886,0.0,1.0
2014-05-16,18.52,18.63,18.23,18.63,30400,18.0133229184113,18.1203134973004,17.7312568467947,18.1203134973004,31255.0883893028,0.0,1.0
2014-05-19,18.75,18.75,18.5,18.5,23900,18.2370304924521,18.2370304924521,17.9938700858861,17.9938700858861,24572.2569902742,0.0,1.0
2014-05-20,18.4301,18.85,18.34,18.71,22700,17.9258824362102,18.3342946550785,17.8382474256838,18.1981248274015,23338.5035012228,0.0,1.0
2014-05-21,18.49,18.51,18.34,18.47,10500,17.9841436696234,18.0035965021487,17.8382474256838,17.9646908370981,10795.3430292,0.0,1.0
2014-05-22,18.55,18.62,18.44,18.61,34800,18.0425021671993,18.1105870810377,17.9355115883102,18.1008606647751,35778.8511824913,0.0,1.0
2014-05-23,18.805,18.81,18.55,18.55,10200,18.2905257818966,18.2953889900279,18.0425021671993,18.0425021671993,10486.9046569371,0.0,1.0
2014-05-27,19.14,19.25,19.01,19.01,23600,18.6163607266951,18.7233513055841,18.4899173152808,18.4899173152808,24263.8186180114,0.0,1.0
2014-05-28,19.07,19.27,19.0,19.27,41200,18.5482758128566,18.7428041381094,18.4801908990181,18.7428041381094,42358.8697907656,0.0,1.0
2014-05-29,18.98,19.08,18.92,19.05,16100,18.4607380664928,18.5580022291192,18.402379568917,18.5288229803313,16552.85931144,0.0,1.0
2014-05-30,18.92,19.06,18.88,19.03,89100,18.402379568917,18.538549396594,18.3634739038664,18.509370147806,91606.1965620683,0.0,1.0
2014-06-02,18.75,18.8196,18.62,18.64,6600,18.2370304924521,18.3047263496401,18.1105870810377,18.130039913563,6785.64418978284,0.0,1.0
2014-06-03,18.6699,19.21,18.6,18.81,5200,18.1591218981883,18.6844456405336,18.0911342485125,18.2953889900279,5346.26511922285,0.0,1.0
2014-06-04,18.59,18.6928,18.56,18.62,22600,18.0814078322498,18.1813953914298,18.0522285834619,18.1105870810377,23235.6907104686,0.0,1.0
2014-06-05,19.08,19.08,18.7216,18.7374,18000,18.5580022291192,18.5580022291192,18.2094074702662,18.2247752079612,18506.3023357714,0.0,1.0
2014-06-06,19.4,19.4,19.25,19.33,46300,18.8692475495238,18.8692475495238,18.7233513055841,18.8011626356853,47602.3221192341,0.0,1.0
2014-06-09,19.62,19.62,19.33,19.33,15100,19.0832287073019,19.0832287073019,18.8011626356853,18.8011626356853,15524.7314038971,0.0,1.0
2014-06-10,19.56,19.69,19.49,19.69,29800,19.024870209726,19.1513136211403,18.9567852958875,19.1513136211403,30638.2116447771,0.0,1.0
2014-06-11,19.33,19.6,19.29,19.6,7700,18.8011626356853,19.0637758747766,18.7622569706347,19.0637758747766,7916.58488807997,0.0,1.0
2014-06-12,19.07,19.24,19.03,19.18,22700,18.5482758128566,18.7136248893215,18.509370147806,18.6552663917456,23338.5035012228,0.0,1.0
2014-06-13,19.02,19.16,18.99,19.12,18000,18.4996437315434,18.6358135592204,18.4704644827555,18.5969078941698,18506.3023357714,0.0,1.0
2014-06-16,19.0,19.01,18.87,18.88,10400,18.4801908990181,18.4899173152808,18.3537474876038,18.3634739038664,10692.5302384457,0.0,1.0
2014-06-17,19.116,19.21,18.9005,19.02,16400,18.5930173276647,18.6844456405336,18.3834130572048,18.4996437315434,16861.2976837029,0.0,1.0
2014-06-18,19.2357,19.2357,19.04,19.19,9300,18.7094425303286,18.7094425303286,18.5190965640687,18.6649928080083,9561.58954014853,0.0,1.0
2014-06-19,19.32,19.32,19.1801,19.1801,12500,18.7914362194226,18.7914362194226,18.6553636559083,18.6553636559083,12851.5988442857,0.0,1.0
2014-06-20,19.36,19.3999,19.3124,19.3983,20300,18.8303418844732,18.8691502853611,18.784044143063,18.8675940587591,20870.9965231199,0.0,1.0
2014-06-23,19.27,19.52,19.21,19.52,21700,18.7428041381094,18.9859645446754,18.6844456405336,18.9859645446754,22310.37559368,0.0,1.0
2014-06-24,19.118,19.42,19.118,19.36,12800,18.625503557982,18.9197237731985,18.625503557982,18.8612694258045,13138.4582026578,0.0314,1.0
2014-06-25,19.2,19.21,19.02,19.04,8700,18.7053911660871,18.7151335573195,18.5300281239051,18.5495129063697,8930.04580961898,0.0,1.0
2014-06-26,19.17,19.41,19.14,19.41,12300,18.6761639923901,18.9099813819662,18.6469368186931,18.9099813819662,12625.2371791165,0.0,1.0
2014-06-27,19.32,19.33,19.28,19.28,6700,18.8222998608752,18.8320422521075,18.7833302959458,18.7833302959458,6877.16171545368,0.0,1.0
2014-06-30,19.41,19.42,19.28,19.28,20900,18.9099813819662,18.9197237731985,18.7833302959458,18.7833302959458,21452.6387840272,0.0,1.0
2014-07-01,19.6,19.7,19.6,19.6,11400,19.0950868153806,19.192510727704,19.0950868153806,19.0950868153806,11701.4393367421,0.0,1.0
2014-07-02,19.58,19.73,19.56,19.73,16500,19.0756020329159,19.221737901401,19.0561172504513,19.221737901401,16936.2937768636,0.0,1.0
2014-07-03,19.769,19.81,19.6,19.6,11000,19.2597332272071,19.2996770312597,19.0950868153806,19.0950868153806,11290.862517909,0.0,1.0
2014-07-07,19.36,19.87,19.36,19.87,12900,18.8612694258045,19.3581313786537,18.8612694258045,19.3581313786537,13241.1024073661,0.0,1.0
2014-07-08,19.24,19.28,19.12,19.2,33700,18.7443607310165,18.7833302959458,18.6274520362284,18.7053911660871,34591.0969866849,0.0,1.0
2014-07-09,19.12,19.31,19.12,19.2701,29800,18.6274520362284,18.8125574696428,18.6274520362284,18.7736853286258,30587.9730030627,0.0,1.0
2014-07-10,18.85,18.9168,18.81,18.8399,8000,18.3644074729553,18.4294866463873,18.325437908026,18.3545676578107,8211.53637666113,0.0,1.0
2014-07-11,18.77,18.8099,18.7699,18.79,3100,18.2864683430966,18.3253404841137,18.2863709191843,18.3059531255613,3181.97034595619,0.0,1.0
2014-07-14,18.92,18.99,18.92,18.98,6900,18.4326042115817,18.5008009502081,18.4326042115817,18.4910585589757,7082.45012487021,0.0,1.0
2014-07-15,18.78,19.1,18.7299,19.1,10200,18.296210734329,18.6079672537638,18.247401354255,18.6079672537638,10469.7088802429,0.0,1.0
2014-07-16,18.7201,19.02,18.7201,19.02,81300,18.2378538108473,18.5300281239051,18.2378538108473,18.5300281239051,83449.7384278185,0.0,1.0
2014-07-17,18.48,18.7799,18.396,18.7799,43300,18.0039389973589,18.2961133104167,17.9221029110072,18.2961133104167,44444.9406386782,0.0,1.0
2014-07-18,18.69,18.7,18.48,18.48,17300,18.2085292132379,18.2182716044703,18.0039389973589,18.0039389973589,17757.4474145297,0.0,1.0
2014-07-21,18.57,18.59,18.46,18.5,11300,18.0916205184499,18.1111053009146,17.9844542148942,18.0234237798235,11598.7951320338,0.0,1.0
2014-07-22,18.75,18.8023,18.66,18.6645,23600,18.266983560632,18.3179362667771,18.1793020395409,18.1836861155955,24224.0323111502,0.0,1.0
2014-07-23,18.68,18.8399,18.67,18.75,10800,18.1987868220056,18.3545676578107,18.1890444307733,18.266983560632,11085.5741084925,0.0,1.0
2014-07-24,18.6,18.78,18.59,18.78,4900,18.1208476921469,18.296210734329,18.1111053009146,18.296210734329,5029.56603070494,0.0,1.0
2014-07-25,18.42,18.5,18.39,18.42,12100,17.9454846499648,18.0234237798235,17.9162574762678,17.9454846499648,12419.9487697,0.0,1.0
2014-07-28,18.19,18.28,18.13,18.25,24100,17.7214096516211,17.8090911727121,17.6629553042271,17.7798639990151,24737.2533346916,0.0,1.0
2014-07-29,18.1546,18.3106,18.14,18.3106,19700,17.6869215866586,17.8389028898831,17.6726976954594,17.8389028898831,20220.908327528,0.0,1.0
2014-07-30,18.2099,18.2199,18.13,18.18,15400,17.7407970101734,17.7505394014058,17.6629553042271,17.7116672603888,15807.2075250727,0.0,1.0
2014-07-31,17.73,18.22,17.6901,18.21,29000,17.2732596549336,17.7506368253181,17.2343875139166,17.7408944340858,29766.8193653965,0.0,1.0
2014-08-01,17.64,17.9,17.5201,17.9,163800,17.1855781338426,17.4388803058833,17.0687668629668,17.4388803058833,168131.207312136,0.0,1.0
2014-08-04,18.08,18.08,17.77,17.99,16100,17.6142433480654,17.6142433480654,17.3122292198629,17.5265618269743,16525.7169580305,0.0,1.0
2014-08-05,18.115,18.28,17.92,17.92,6500,17.6483417173786,17.8090911727121,17.458365088348,17.458365088348,6671.87330603714,0.0,1.0
2014-08-06,18.23,18.31,18.02,18.12,13500,17.7603792165504,17.8383183464091,17.5557890006714,17.6532129129947,13856.9676356157,0.0,1.0
2014-08-07,18.17,18.38,18.09,18.38,239000,17.7019248691564,17.9065150850355,17.6239857392977,17.9065150850355,245319.649252751,0.0,1.0
2014-08-08,18.42,18.4399,18.1601,18.31,81100,17.9454846499648,17.9648720085172,17.6922799018364,17.8383183464091,83244.4500184023,0.0,1.0
2014-08-11,18.68,18.8109,18.5,18.5,12000,18.1987868220056,18.3263147232369,18.0234237798235,18.0234237798235,12317.3045649917,0.0,1.0
2014-08-12,18.5535,18.72,18.45,18.69,98000,18.0755455729165,18.237756386935,17.9747118236619,18.2085292132379,100591.320614099,0.0,1.0
2014-08-13,18.67,18.7295,18.55,18.55,9700,18.1890444307733,18.2470116586057,18.0721357359852,18.0721357359852,9956.48785670159,0.0,1.0
2014-08-14,18.77,18.77,18.64,18.64,23900,18.2864683430966,18.2864683430966,18.1598172570763,18.1598172570763,24531.9649252751,0.0,1.0
2014-08-15,18.73,18.92,18.59,18.91,60100,18.2474987781673,18.4326042115817,18.1111053009146,18.4228618203494,61689.1670296666,0.0,1.0
2014-08-18,19.07,19.0799,18.94,19.07,90700,18.5787400800668,18.5883850473868,18.4520889940464,18.5787400800668,93098.2936703952,0.0,1.0
2014-08-19,19.1,19.23,19.0904,19.23,566100,18.6079672537638,18.7346183397841,18.5986145581807,18.7346183397841,581068.842853481,0.0,1.0
2014-08-20,19.02,19.09,18.96,19.09,16900,18.5300281239051,18.5982248625314,18.471573776511,18.5982248625314,17346.8705956966,0.0,1.0
2014-08-21,19.1,19.13,18.8,18.93,8800,18.6079672537638,18.6371944274608,18.3156955167936,18.442346602814,9032.69001432721,0.0,1.0
2014-08-22,19.1,19.13,18.9855,19.04,8400,18.6079672537638,18.6371944274608,18.4964168741535,18.5495129063697,8622.11319549416,0.0,1.0
2014-08-25,19.22,19.32,19.16,19.22,24900,18.7248759485518,18.8222998608752,18.6664216011578,18.7248759485518,25558.4069723577,0.0,1.0
2014-08-26,19.43,19.46,19.22,19.22,93000,18.9294661644309,18.9586933381279,18.7248759485518,18.7248759485518,95459.1103786854,0.0,1.0
2014-08-27,19.4,19.48,19.32,19.47,32100,18.9002389907339,18.9781781205926,18.8222998608752,18.9684357293602,32948.7897113527,0.0,1.0
2014-08-28,19.3,19.34,19.2501,19.34,55300,18.8028150784105,18.8417846433398,18.7542005461611,18.8417846433398,56762.24520367,0.0,1.0
2014-08-29,19.34,19.38,19.261,19.38,2000,18.8417846433398,18.8807542082692,18.7648197526044,18.8807542082692,2052.88409416529,0.0,1.0
2014-09-02,19.57,19.61,19.4,19.4,65300,19.0658596416836,19.104829206613,18.9002389907339,18.9002389907339,67026.6656744964,0.0,1.0
2014-09-03,19.43,19.69,19.42,19.69,11800,18.9294661644309,19.1827683364716,18.9197237731985,19.1827683364716,12112.0161555751,0.0,1.0
2014-09-04,19.4004,19.65,19.4004,19.65,40600,18.9006286863832,19.1437987715423,18.9006286863832,19.1437987715423,41673.5471115551,0.0,1.0
2014-09-05,19.46,19.46,19.34,19.39,548700,18.9586933381279,18.9586933381279,18.8417846433398,18.8904965995015,563208.751234244,0.0,1.0
2014-09-08,19.5,19.6099,19.48,19.53,18800,18.9976629030572,19.1047317827006,18.9781781205926,19.0268900767543,19297.1104851537,0.0,1.0
2014-09-09,19.34,19.425,19.3201,19.3971,4000,18.8417846433398,18.9245949688147,18.8223972847875,18.8974136972765,4105.76818833057,0.0,1.0
2014-09-10,19.44,19.46,19.28,19.38,25300,18.9392085556632,18.9586933381279,18.7833302959458,18.8807542082692,25968.9837911908,0.0,1.0
2014-09-11,19.587,19.59,19.4008,19.48,27700,19.0824217067786,19.0853444241483,18.9010183820325,18.9781781205926,28432.4447041891,0.0,1.0
2014-09-12,19.37,19.5186,19.3223,19.51,17900,18.8710118170369,19.0157837507494,18.8245406108586,19.0074052942896,18373.3126427792,0.0,1.0
2014-09-15,19.18,19.3322,19.12,19.3322,10300,18.6859063836225,18.8341855781786,18.6274520362284,18.8341855781786,10572.3530849512,0.0,1.0
2014-09-16,19.21,19.31,19.0539,19.31,17800,18.7151335573195,18.8125574696428,18.5630548301827,18.8125574696428,18270.668438071,0.0,1.0
2014-09-17,19.31,19.4199,19.21,19.31,25500,18.8125574696428,18.9196263492862,18.7151335573195,18.8125574696428,26174.2722006074,0.0,1.0
2014-09-18,19.42,19.44,19.34,19.35,12600,18.9197237731985,18.9392085556632,18.8417846433398,18.8515270345722,12933.1697932413,0.0,1.0
2014-09-19,19.22,19.54,19.18,19.5399,47500,18.7248759485518,19.0366324679866,18.6859063836225,19.0365350440743,48755.9972364254,0.0,1.0
2014-09-22,18.98,19.0099,18.95,19.0099,6300,18.4910585589757,18.5201883087604,18.4618313852787,18.5201883087604,6466.58489662064,0.0,1.0
2014-09-23,18.87,18.98,18.79,18.8576,14400,18.3909067771073,18.4981139708265,18.3129379089479,18.3788216025426,14775.1279093124,0.0072,1.0
2014-09-24,18.8399,18.86,18.736,18.75,7382,18.3615709904623,18.3811606685874,18.2603089229402,18.2739534748681,7574.30515462111,0.0,1.0
2014-09-25,18.5304,18.82,18.5301,18.82,28336,18.0599289317705,18.3421762345076,18.0596365485149,18.3421762345076,29074.1683637691,0.0,1.0
2014-09-26,18.67,18.6799,18.58,18.6799,15136,18.1959846067087,18.2056332541434,18.1082696300293,18.2056332541434,15530.3011135661,0.0,1.0
2014-09-29,18.59,18.6298,18.4662,18.4662,10032,18.1180157385493,18.1568052504586,17.9973589150725,17.9973589150725,10293.3391101543,0.0,1.0
2014-09-30,18.3538,18.5849,18.3538,18.45,32730,17.8878126553085,18.1130452232041,17.8878126553085,17.9815702192702,33582.634477208,0.0,1.0
2014-10-01,18.05,18.25,18.01,18.09,270102,17.5917258784731,17.7866480488717,17.5527414443933,17.6307103125528,277138.305455631,0.0,1.0
2014-10-02,18.11,18.2199,17.8901,17.8901,453205,17.6502025295926,17.7573122622267,17.4358856032394,17.4358856032394,465011.239176384,0.0,1.0
2014-10-03,18.11,18.3,18.11,18.22,17673,17.6502025295926,17.8353785914713,17.6502025295926,17.7574097233119,18133.3913570332,0.0,1.0
2014-10-06,18.01,18.2,17.96,18.2,14240,17.5527414443933,17.737917506272,17.5040109017937,17.737917506272,14610.9598214312,0.0,1.0
2014-10-07,17.7,17.9016,17.7,17.8,9985,17.2506120802755,17.4470936280373,17.2506120802755,17.3480731654748,10245.1147343392,0.0,1.0
2014-10-08,18.02,18.02,17.5,17.64,81945,17.5624875529133,17.5624875529133,17.0556899098769,17.1921354291559,84079.7122589306,0.0,1.0
2014-10-09,17.412,17.86,17.4,17.86,21409,16.9699241549015,17.4065498165944,16.9582288246776,17.4065498165944,21966.7162090604,0.0,1.0
2014-10-10,17.2,17.4804,17.19,17.33,40250,16.763306654279,17.0365875371779,16.7535605457591,16.8900060650381,41298.5346076267,0.0,1.0
2014-10-13,17.09,17.38,17.06,17.24,380946,16.6560994605598,16.9387366076378,16.626861135,16.8022910883588,390869.852537563,0.0,1.0
2014-10-14,17.22,18.04,17.1488,18.04,72505,16.7827988713189,17.5819797699531,16.713406578657,17.5819797699531,74393.795073937,0.0,1.0
2014-10-15,17.4,17.4,16.62,17.0,91608,16.9582288246776,16.9582288246776,16.1980323601231,16.5683844838804,93994.438716409,0.0,1.0
2014-10-16,17.71,17.75,17.1001,17.38,299654,17.2603581887955,17.2993426228752,16.6659430301649,16.9387366076378,307460.151287297,0.0,1.0
2014-10-17,17.73,17.9699,17.7,17.92,46434,17.2798504058353,17.5136595492284,17.2506120802755,17.465026467714,47643.6312042369,0.0,1.0
2014-10-20,17.55,17.7,17.51,17.68,26360,17.1044204524766,17.2506120802755,17.0654360183969,17.2311198632357,27046.6924784357,0.0,1.0
2014-10-21,18.09,18.119,17.75,17.8,23655,17.6307103125528,17.6589740272606,17.2993426228752,17.3480731654748,24271.2257426933,0.0,1.0
2014-10-22,17.8199,18.29,17.8199,18.29,36026,17.3674679214295,17.8256324829514,17.3674679214295,17.8256324829514,36964.4970875616,0.0,1.0
2014-10-23,18.2,18.39,17.99,18.09,40520,17.737917506272,17.9230935681507,17.5332492273535,17.6307103125528,41575.5682559262,0.0,1.0
2014-10-24,18.31,18.31,18.1801,18.1801,17207,17.8451246999912,17.8451246999912,17.7185227503173,17.7185227503173,17655.2518010791,0.0,1.0
2014-10-27,18.15,18.26,18.0,18.26,28511,17.6891869636724,17.7963941573916,17.5429953358734,17.7963941573916,29253.7272098892,0.0,1.0
2014-10-28,18.87,18.92,18.21,18.21,49982,18.3909067771073,18.4396373197069,17.7476636147919,17.7476636147919,51284.0585530035,0.0,1.0
2014-10-29,18.78,19.0377,18.66,19.0377,23819,18.3031918004279,18.5543490169865,18.1862384981888,18.5543490169865,24439.4980327717,0.0,1.0
2014-10-30,18.84,18.98,18.54,18.84,25697,18.3616684515475,18.4981139708265,18.0692851959496,18.3616684515475,26366.4209642778,0.0,1.0
2014-10-31,19.25,19.3,19.03,19.03,83899,18.7612589008646,18.8099894434643,18.5468445134262,18.5468445134262,86084.6150321806,0.0,1.0
2014-11-03,19.07,19.26,19.03,19.14,31496,18.5858289475059,18.7710050093846,18.5468445134262,18.6540517071454,32316.4880994238,0.0,1.0
2014-11-04,18.98,19.09,18.876,19.09,62459,18.4981139708265,18.6053211645457,18.3967544422193,18.6053211645457,64086.0912560932,0.0,1.0
2014-11-05,18.86,19.18,18.84,19.18,27602,18.3811606685874,18.6930361412251,18.3616684515475,18.6930361412251,28321.0472606138,0.0,1.0
2014-11-06,19.0301,19.06,18.77,18.77,17275,18.5469419745114,18.576082838986,18.293445691908,18.293445691908,17725.0232384285,0.0,1.0
2014-11-07,19.17,19.22,19.08,19.21,9970,18.6832900327052,18.7320205753048,18.5955750560258,18.7222744667849,10229.7239761003,0.0,1.0
2014-11-10,19.12,19.35,19.01,19.35,56366,18.6345594901055,18.8587199860639,18.5273522963863,18.8587199860639,57834.3652594655,0.0,1.0
2014-11-11,19.08,19.09,18.98,19.09,48196,18.5955750560258,18.6053211645457,18.4981139708265,18.6053211645457,49451.5322720291,0.0,1.0
2014-11-12,19.13,19.1301,18.97,19.0,21549,18.6443055986255,18.6444030597107,18.4883678623066,18.5176061878664,22110.3632859564,0.0,1.0
2014-11-13,18.792,19.2,18.79,19.2,27749,18.3148871306518,18.712528358265,18.3129379089479,18.712528358265,28471.8766913549,0.0,1.0
2014-11-14,18.8199,18.99,18.67,18.99,12790,18.3420787734224,18.5078600793464,18.1959846067087,18.5078600793464,13123.1865250073,0.0,1.0
2014-11-17,18.58,18.9,18.58,18.9,27703,18.1082696300293,18.4201451026671,18.1082696300293,18.4201451026671,28424.678366089,0.0,1.0
2014-11-18,18.75,18.86,18.73,18.78,19952,18.2739534748681,18.3811606685874,18.2544612578283,18.3031918004279,20471.7605587917,0.0,1.0
2014-11-19,18.42,18.86,18.42,18.86,81588,17.9523318937105,18.3811606685874,17.9523318937105,18.3811606685874,83713.4122128455,0.0,1.0
2014-11-20,18.7,18.7,18.2001,18.42,20784,18.2252229322685,18.2252229322685,17.7380149673572,17.9523318937105,21325.4346157742,0.0,1.0
2014-11-21,18.7,19.06,18.67,18.93,94159,18.2252229322685,18.576082838986,18.1959846067087,18.4493834282269,96611.8936675655,0.0,1.0
2014-11-24,18.88,18.88,18.75,18.86,24637,18.4006528856272,18.4006528856272,18.2739534748681,18.3811606685874,25278.8073820645,0.0,1.0
2014-11-25,19.1,19.1,18.9396,19.01,481542,18.6150672730657,18.6150672730657,18.458739692406,18.5273522963863,494086.433590701,0.0,1.0
2014-11-26,19.05,19.26,18.995,19.26,152801,18.566336730466,18.7710050093846,18.5127331336064,18.7710050093846,156781.549977142,0.0,1.0
2014-11-28,18.32,19.2399,18.32,19.2399,9245,17.8548708085112,18.7514153312595,17.8548708085112,18.7514153312595,9485.83732788837,0.0,1.0
2014-12-01,17.66,18.05,17.53,18.05,267224,17.2116276461958,17.5917258784731,17.0849282354367,17.5917258784731,274185.331974867,0.0,1.0
2014-12-02,18.0001,18.0999,17.57,17.58,72143,17.5430927969586,17.6403589599875,17.1239126695164,17.1336587780364,74022.3647751058,0.0,1.0
2014-12-03,18.37,18.44,17.92,17.92,77338,17.9036013511108,17.9718241107503,17.465026467714,17.465026467714,79352.6973785,0.0,1.0
2014-12-04,18.26,18.4599,18.19,18.3,34535,17.7963941573916,17.991218866705,17.7281713977521,17.8353785914713,35434.6557186182,0.0,1.0
2014-12-05,18.41,18.509,18.29,18.45,95209,17.9425857851905,18.0390722595378,17.8256324829514,17.9815702192702,97689.2467442864,0.0,1.0
2014-12-08,17.93,18.39,17.93,18.27,23258,17.4747725762339,17.9230935681507,17.4747725762339,17.8061402659115,23863.883674638,0.0,1.0
2014-12-09,18.3,18.3,17.74,17.8397,30683,17.8353785914713,17.8353785914713,17.2895965143552,17.3867652162989,31482.3090028772,0.0,1.0
2014-12-10,17.62,18.18,17.5901,17.8901,36104,17.1726432121161,17.7184252892321,17.1435023476415,17.4358856032394,37044.5290304037,0.0,1.0
2014-12-11,17.45,17.9299,17.45,17.76,72917,17.0069593672773,17.4746751151487,17.0069593672773,17.3090887313951,74816.5279002312,0.0,1.0
2014-12-12,17.12,17.28,16.76,16.9,27567,16.6853377861196,16.8412755224385,16.3344778794021,16.4709233986811,28285.1354913899,0.0,1.0
2014-12-15,16.9901,17.3373,16.85,17.25,15173,16.5587358364457,16.8971207242577,16.4221928560815,16.8120371968787,15568.2649838887,0.0,1.0
2014-12-16,16.97,17.3199,16.04,16.91,41936,16.5391461583207,16.880162495433,15.6327580659672,16.4806695072011,43028.4558336751,0.0,1.0
2014-12-17,17.5272,17.57,16.62,16.69,76409,17.0821993250511,17.1239126695164,16.1980323601231,16.2662551197626,78399.4964182397,0.0,1.0
2014-12-18,17.89,17.9399,17.6544,17.75,57394,17.4357881421542,17.4844212236686,17.2061698254246,17.2993426228752,58889.1452241023,0.0,1.0
2014-12-19,17.9101,18.0099,17.8001,18.0099,9806,17.4553778202792,17.5526439833081,17.34817062656,17.5526439833081,10061.451686022,0.0,1.0
2014-12-22,18.16,18.1799,17.94,18.1799,70187,17.6989330721923,17.7183278281469,17.4845186847538,17.7183278281469,72015.4099007574,0.0,1.0
2014-12-23,18.39,18.47,18.08,18.08,51469,17.9525268158809,18.0306237242697,17.6499012958742,17.6499012958742,52723.2138242906,0.0302,1.0
2014-12-24,18.39,18.47,18.32,18.32,16876,17.9525268158809,18.0306237242697,17.8841920210406,17.8841920210406,17287.2400182387,0.0,1.0
2014-12-26,18.49,18.59,18.3301,18.3301,20391,18.0501479513669,18.1477690868529,17.8940517557247,17.8940517557247,20887.8947150928,0.0,1.0
2014-12-29,18.55,18.68,18.45,18.45,31589,18.1087206326585,18.2356281087903,18.0110994971725,18.0110994971725,32358.7713282854,0.0,1.0
2014-12-30,18.49,18.57,18.46,18.46,240996,18.0501479513669,18.1282448597557,18.0208616107211,18.0208616107211,246868.671215659,0.0,1.0
2014-12-31,18.33,18.59,18.33,18.441,15826,17.8939541345892,18.1477690868529,17.8939541345892,18.0023135949787,16211.6532666892,0.0,1.0
2015-01-02,18.1899,18.3299,18.0025,18.2801,12389,17.7571869237733,17.8938565134538,17.5742449158725,17.8452411879817,12690.8992999502,0.0,1.0
2015-01-05,17.79,18.1848,17.7756,17.97,31297,17.3668000029647,17.7522082458635,17.3527425594547,17.5425180468395,32059.6557745211,0.0,1.0
2015-01-06,17.44,17.81,17.26,17.81,59890,17.0251260287636,17.3863242300619,16.8494079848887,17.3863242300619,61349.4195717183,0.0,1.0
2015-01-07,17.48,17.5899,17.37,17.56,22440,17.064174482958,17.1714601108571,16.9567912339234,17.1422713913468,22986.8254331167,0.0,1.0
2015-01-08,17.8072,17.8599,17.64,17.7,20080,17.3835908382683,17.4350371766694,17.2203682997356,17.2789409810273,20569.3161629672,0.0,1.0
2015-01-09,17.52,17.8602,17.52,17.75,5365,17.1032229371524,17.4353300400759,17.1032229371524,17.3277515487703,5495.73611625095,0.0,1.0
2015-01-12,17.17,17.7299,17.1245,17.58,39078,16.7615489629513,17.3081297005376,16.7171313463052,17.161795618444,40030.2657876709,0.0,1.0
2015-01-13,17.14,17.5899,16.94,17.3,41949,16.7322626223055,17.1714601108571,16.5370203513334,16.8884564390831,42971.2272769079,0.0,1.0
2015-01-14,16.94,17.02,16.7279,16.87,52887,16.5370203513334,16.6151172597223,16.3299659229676,16.4686855564932,54175.7681230502,0.0,1.0
2015-01-15,16.59,16.99,16.57,16.99,87751,16.1953463771323,16.5858309190764,16.1758221500351,16.5858309190764,89889.3457478355,0.0,1.0
2015-01-16,16.9,16.9,16.576,16.6104,111846,16.497971897139,16.497971897139,16.1816794181643,16.2152610887715,114571.500775061,0.0,1.0
2015-01-20,16.55,16.99,16.46,16.99,150167,16.1562979229379,16.5858309190764,16.0684389010005,16.5858309190764,153826.319733282,0.0,1.0
2015-01-21,16.65,16.7,16.51,16.51,92283,16.2539190584239,16.302729626167,16.1172494687435,16.1172494687435,94531.7830411905,0.0,1.0
2015-01-22,17.02,17.0504,16.64,16.75,254394,16.6151172597223,16.64479408491,16.2441569448753,16.35154019391,260593.158165431,0.0,1.0
2015-01-23,17.02,17.09,16.91,17.0,69904,16.6151172597223,16.6834520545625,16.5077340106876,16.595593032625,71607.4440764967,0.0,1.0
2015-01-26,17.27,17.3099,16.951,17.12,53596,16.8591700984373,16.8981209314962,16.5477586762369,16.7127383952083,54902.0452724298,0.0,1.0
2015-01-27,17.1,17.18,16.9,17.08,74179,16.6932141681111,16.7713110764999,16.497971897139,16.6736899410139,75986.6187078058,0.0,1.0
2015-01-28,16.75,17.28,16.72,17.28,30753,16.35154019391,16.8689322119859,16.3222538532642,16.8689322119859,31502.3994003849,0.0,1.0
2015-01-29,17.06,17.09,16.73,16.86,76383,16.6541657139167,16.6834520545625,16.3320159668128,16.4589234429446,78244.3265177251,0.0,1.0
2015-01-30,16.6826,16.93,16.6401,16.93,40461,16.2857435485924,16.5272582377848,16.2442545660108,16.5272582377848,41446.9671947119,0.0,1.0
2015-02-02,17.23,17.23,16.72,16.72,72474,16.8201216442429,16.8201216442429,16.3222538532642,16.3222538532642,74240.0706969564,0.0,1.0
2015-02-03,17.8499,17.8499,17.43,17.43,53874,17.4252750631208,17.4252750631208,17.015363915215,17.015363915215,55186.8196695067,0.0,1.0
2015-02-04,17.35,17.64,17.32,17.64,24838,16.9372670068261,17.2203682997356,16.9079806661803,17.2203682997356,25443.2606999891,0.0,1.0
2015-02-05,17.7196,17.74,17.5085,17.5085,30696,17.2980747235825,17.3179894352217,17.0919965065715,17.0919965065715,31444.0104053009,0.0,1.0
2015-02-06,17.7901,17.9599,17.7,17.7,29637,17.3668976241002,17.5326583121554,17.2789409810273,17.2789409810273,30359.2043387379,0.0,1.0
2015-02-09,17.928,18.0899,17.67,17.91,33199,17.5015171699354,17.6595657882873,17.2496546403814,17.4839453655479,34008.0043473281,0.0,1.0
2015-02-10,17.83,17.97,17.71,17.97,26274,17.4058484571591,17.5425180468395,17.2887030945759,17.5425180468395,26914.2536287749,0.0,1.0
2015-02-11,17.8,17.8794,17.6752,17.8794,20826,17.3765621165133,17.4540732980892,17.2547309394267,17.4540732980892,21333.4949407348,0.0,1.0
2015-02-12,17.94,17.97,17.8801,17.91,24091,17.5132317061937,17.5425180468395,17.4547566460376,17.4839453655479,24678.0575538866,0.0,1.0
2015-02-13,18.1701,18.1999,17.9701,18.1,50528,17.7378579389471,17.7669490373219,17.542615667975,17.6694255229714,51759.2832212353,0.0,1.0
2015-02-17,18.09,18.26,18.0335,18.22,21229,17.6596634094228,17.825619339749,17.6045074678732,17.7865708855546,21746.3153796628,0.0,1.0
2015-02-18,18.2101,18.2699,18.05,18.05,24312,17.7769063931415,17.8352838321621,17.6206149552284,17.6206149552284,24904.4429558794,0.0,1.0
2015-02-19,18.1,18.1899,18.0001,18.1,14841,17.6694255229714,17.7571869237733,17.5719020086208,17.6694255229714,15202.6504569022,0.0,1.0
2015-02-20,18.1247,18.1399,17.9299,17.9299,20879,17.6935379434364,17.7083763560303,17.5033719715096,17.5033719715096,21387.7864624797,0.0,1.0
2015-02-23,18.06,18.0755,17.9515,17.99,9858,17.630377068777,17.6455083447773,17.5244581367746,17.5620422739367,10098.2230445483,0.0,1.0
2015-02-24,18.24,18.34,18.1701,18.25,20167,17.8060951126518,17.9037162481378,17.7378579389471,17.8158572262004,20658.4362080956,0.0,1.0
2015-02-25,18.44,18.44,18.3101,18.4399,24944,18.0013373836239,18.0013373836239,17.8745275286275,18.0012397624884,25551.8437434787,0.0,1.0
2015-02-26,18.43,18.4499,18.3201,18.43,22936,17.9915752700753,18.011001876037,17.8842896421761,17.9915752700753,23494.912127182,0.0,1.0
2015-02-27,18.47,18.52,18.3501,18.38,15235,18.0306237242697,18.0794342920127,17.9135759828219,17.9427647023323,15606.251580817,0.0,1.0
2015-03-02,18.57,18.61,18.38,18.38,19714,18.1282448597557,18.1672933139501,17.9427647023323,17.9427647023323,20194.3973524271,0.0,1.0
2015-03-03,18.41,18.5288,18.39,18.5288,11344,17.9720510429781,18.0880249519355,17.9525268158809,18.0880249519355,11620.4343900747,0.0,1.0
2015-03-04,18.23,18.3313,18.11,18.3313,587888,17.7963329991032,17.8952232093506,17.67918763652,17.8952232093506,602213.851614266,0.0,1.0
2015-03-05,18.3,18.3,18.1714,18.1714,325019,17.8646677939434,17.8646677939434,17.7391270137084,17.7391270137084,332939.171811327,0.0,1.0
2015-03-06,18.06,18.29,18.02,18.2368,237566,17.630377068777,17.8549056803948,17.5913286145825,17.8029712363163,243355.087827263,0.0,1.0
2015-03-09,18.1201,18.1599,18.1,18.13,10902,17.6890473712041,17.7279005831275,17.6694255229714,17.6987118636172,11167.663586089,0.0,1.0
2015-03-10,17.77,17.8799,17.7501,17.81,27927,17.3472757758675,17.4545614037666,17.3278491699058,17.3863242300619,28607.5344862143,0.0,1.0
2015-03-11,17.8001,17.814,17.711,17.78,24031,17.3766597376488,17.3902290754813,17.2896793059307,17.3570378894161,24616.595453798,0.0,1.0
2015-03-12,18.29,18.3118,18.01,18.01,26927,17.8549056803948,17.8761870879308,17.5815665010339,17.5815665010339,27583.1661514053,0.0,1.0
2015-03-13,18.17,18.2,18.0,18.111,24359,17.7377603178116,17.7670466584574,17.5718043874853,17.6801638478748,24952.5882676154,0.0,1.0
2015-03-16,18.17,18.23,18.16,18.23,27216,17.7377603178116,17.7963329991032,17.727998204263,17.7963329991032,27879.2086001651,0.0,1.0
2015-03-17,18.32,18.32,18.19,18.23,6166,17.8841920210406,17.8841920210406,17.7572845449088,17.7963329991032,6316.25515243306,0.0,1.0
2015-03-18,18.43,18.44,18.1701,18.2339,13417,17.9915752700753,18.0013373836239,17.7378579389471,17.8001402233872,13743.949948134,0.0,1.0
2015-03-19,18.35,18.41,18.29,18.36,473111,17.9134783616864,17.9720510429781,17.8549056803948,17.923240475235,484639.92724988,0.0,1.0
2015-03-20,18.6,18.6099,18.4185,18.6099,278919,18.1575312004015,18.1671956928146,17.9803488394944,18.1671956928146,285715.791576626,0.0,1.0
2015-03-23,18.7599,18.78,18.5975,18.5975,7611,18.3136273960437,18.3332492442764,18.1550906720144,18.1550906720144,7796.46739623223,0.0,1.0
2015-03-24,18.7131,18.7131,18.6818,18.6996,6149,18.2679407046362,18.2679407046362,18.2373852892291,18.2547618513456,6298.8408907413,0.0,1.0
2015-03-25,18.4999,18.65,18.45,18.65,7668,18.05981244378,18.2063417681445,18.0110994971725,18.2063417681445,7854.85639131636,0.0,1.0
2015-03-26,18.47,18.55,18.41,18.41,38104,18.0306237242697,18.1087206326585,17.9720510429781,17.9720510429781,39032.5310295668,0.0,1.0
2015-03-27,18.6,18.62,18.51,18.5409,7024,18.1575312004015,18.1770554274987,18.0696721784641,18.0998371093293,7195.16318369929,0.0,1.0
2015-03-30,19.0299,19.0299,18.8306,18.8314,33926,18.577204461856,18.577204461856,18.3826455388323,18.3834265079162,34752.7201267342,0.0,1.0
2015-03-31,18.99,18.9938,18.83,18.83,4081,18.538253628797,18.5419632319455,18.3820598120194,18.3820598120194,4180.44717435604,0.0,1.0
2015-04-01,18.9543,19.0763,18.89,19.03,9955,18.5034028834285,18.6225006687215,18.440632493311,18.5773020829914,10197.5867730248,0.0,1.0
2015-04-02,19.0799,19.14,19.022,19.14,6845,18.626015029599,18.6846853320261,18.5694923921526,18.6846853320261,7011.80125176844,0.0,1.0
2015-04-06,19.08,19.11,19.0201,19.0304,12862,18.6261126507345,18.6553989913803,18.5676375905783,18.5776925675334,13175.4255223149,0.0,1.0
2015-04-07,19.0901,19.2206,19.0901,19.11,12567,18.6359723854185,18.7633679672278,18.6359723854185,18.6553989913803,12873.2368635463,0.0,1.0
2015-04-08,19.12,19.12,19.0108,19.07,2834,18.6651611049289,18.6651611049289,18.5585588249781,18.6163505371859,2903.05986084905,0.0,1.0
2015-04-09,18.9924,19.19,18.96,19.19,3991,18.5405965360487,18.7334958997691,18.5089672881512,18.7334958997691,4088.25402422321,0.0,1.0
2015-04-10,18.96,19.05,18.9226,19.05,12248,18.5089672881512,18.5968263100887,18.4724569834795,18.5968263100887,12546.4633647422,0.0,1.0
2015-04-13,19.012,19.09,19.0,19.04,3151,18.559730278604,18.6358747642831,18.5480157423456,18.58706419654,3227.78462298354,0.0,1.0
2015-04-14,19.0901,19.1176,18.9601,19.1176,14334,18.6359723854185,18.6628181976772,18.5090649092867,18.6628181976772,14683.295711154,0.0,1.0
2015-04-15,19.47,19.52,19.2757,19.2757,6971,19.00683507913,19.055645646873,18.8171572128806,18.8171572128806,7140.87166195439,0.0,1.0
2015-04-16,19.1828,19.299,19.1828,19.299,1135,18.7264671780141,18.8399029374489,18.7264671780141,18.8399029374489,1162.65806000835,0.0,1.0
2015-04-17,18.8,18.95,18.7801,18.95,4574,18.3527734713736,18.4992051746026,18.3333468654119,18.4992051746026,4685.46076341692,0.0,1.0
2015-04-20,18.8405,19.0799,18.82,19.0799,6767,18.3923100312454,18.626015029599,18.3722976984708,18.626015029599,6931.90052165334,0.0,1.0
2015-04-21,18.82,18.85,18.72,18.72,9095,18.3722976984708,18.4015840391166,18.2746765629848,18.2746765629848,9316.63000508897,0.0,1.0
2015-04-22,18.79,18.87,18.7,18.711,2868,18.343011357825,18.4211082662138,18.2551523358875,18.265890660791,2937.88838423256,0.0,1.0
2015-04-23,18.8699,18.92,18.77,18.7872,10591,18.4210106450783,18.4699188339568,18.3234871307278,18.3402779660314,10849.0850339634,0.0,1.0
2015-04-24,18.7211,18.7643,18.69,18.7501,214195,18.2757503954751,18.3179227260051,18.2453902223389,18.304060524766,219414.57547444,0.0,1.0
2015-04-27,18.58,18.9424,18.58,18.72,85421,18.1380069733043,18.4917859683057,18.1380069733043,18.2746765629848,87502.5675277301,0.0,1.0
2015-04-28,18.7387,18.79,18.64,18.72,10356,18.2929317153206,18.343011357825,18.1965796545959,18.2746765629848,10608.3584752833,0.0,1.0
2015-04-29,18.64,18.7499,18.6001,18.6001,6068,18.1965796545959,18.3038652824951,18.157628821537,18.157628821537,6215.86705562177,0.0,1.0
2015-04-30,18.13,18.37,18.0771,18.2801,27133,17.6987118636172,17.9330025887837,17.6470702829451,17.8452411879817,27794.1860283759,0.0,1.0
2015-05-01,18.21,18.3599,18.09,18.3599,9025,17.776808772006,17.9231428540996,17.6596634094228,17.9231428540996,9244.92422165234,0.0,1.0
2015-05-04,18.3403,18.4,18.301,18.3899,11103,17.9040091115443,17.9622889294295,17.8656440052983,17.9524291947454,11373.5616213857,0.0,1.0
2015-05-05,18.16,18.2999,18.08,18.287,15375,17.727998204263,17.8645701728079,17.6499012958742,17.8519770463302,15749.6631476903,0.0,1.0
2015-05-06,18.22,18.2932,18.09,18.2932,22844,17.7865708855546,17.8580295567304,17.6596634094228,17.8580295567304,23400.6702403796,0.0,1.0
2015-05-07,18.13,18.44,17.97,17.97,4411,17.6987118636172,18.0013373836239,17.5425180468395,17.5425180468395,4518.48872484304,0.0,1.0
2015-05-08,18.2,18.25,18.1401,18.25,7098,17.7670466584574,17.8158572262004,17.7085715983013,17.8158572262004,7270.96644047516,0.0,1.0
2015-05-11,18.27,18.38,18.22,18.22,18588,17.8353814532976,17.9427647023323,17.7865708855546,17.7865708855546,19040.958607432,0.0,1.0
2015-05-12,18.1096,18.13,17.9,17.9,4197,17.678797151978,17.6987118636172,17.4741832519993,17.4741832519993,4299.2739011939,0.0,1.0
2015-05-13,18.18,18.18,18.0701,18.1759,8135,17.7475224313602,17.7475224313602,17.640236803461,17.7435199648053,8333.23640367221,0.0,1.0
2015-05-14,18.36,18.4095,18.29,18.3,5332,17.923240475235,17.9715629373006,17.8549056803948,17.8646677939434,5461.93196120226,0.0,1.0
2015-05-15,18.3814,18.4,18.24,18.32,13073,17.9441313982291,17.9622889294295,17.8060951126518,17.8841920210406,13391.5672409596,0.0,1.0
2015-05-18,18.45,18.455,18.25,18.3307,22189,18.0110994971725,18.0159805539468,17.8158572262004,17.8946374825376,22729.7089810796,0.0,1.0
2015-05-19,18.3501,18.4899,18.3101,18.4899,6080,17.9135759828219,18.0500503302314,17.8745275286275,18.0500503302314,6228.15947563948,0.0,1.0
2015-05-20,18.61,18.61,18.33,18.33,17628,18.1672933139501,18.1672933139501,17.8939541345892,17.8939541345892,18057.5650060152,0.0,1.0
2015-05-21,18.61,18.68,18.5977,18.62,3709,18.1672933139501,18.2356281087903,18.1552859142853,18.1770554274987,3799.38215380704,0.0,1.0
2015-05-22,18.4,18.5127,18.4,18.49,4075,17.9622889294295,18.0723079491222,17.9622889294295,18.0501479513669,4174.30096434717,0.0,1.0
2015-05-26,18.14,18.1699,18.0601,18.11,25139,17.7084739771658,17.7376626966761,17.6304746899124,17.67918763652,25751.5955687665,0.0,1.0
2015-05-27,18.32,18.32,18.0701,18.0701,22613,17.8841920210406,17.8841920210406,17.640236803461,17.640236803461,23164.0411550387,0.0,1.0
2015-05-28,18.21,18.2614,18.1401,18.2584,17715,17.776808772006,17.8269860356458,17.7085715983013,17.8240574015812,18146.6850511436,0.0,1.0
2015-05-29,18.13,18.1494,18.04,18.1301,4808,17.6987118636172,17.7176503639015,17.6108528416798,17.6988094847527,4925.16295376226,0.0,1.0
2015-06-01,18.25,18.28,17.9901,18.24,7179,17.8158572262004,17.8451435668462,17.5621398950722,17.8060951126518,7353.9402755947,0.0,1.0
2015-06-02,18.38,18.4599,18.2515,18.2515,20269,17.9427647023323,18.0207639895856,17.8173215432327,17.8173215432327,20762.9217782461,0.0,1.0
2015-06-03,18.6396,18.6755,18.44,18.46,4424,18.196189170054,18.2312351576935,18.0013373836239,18.0208616107211,4531.80551319556,0.0,1.0
2015-06-04,18.396,18.5499,18.39,18.5499,15840,17.95838408401,18.108623011523,17.9525268158809,18.108623011523,16225.9944233765,0.0,1.0
2015-06-05,18.4601,18.4748,18.32,18.32,6385,18.0209592318566,18.035309538773,17.8841920210406,17.8841920210406,6540.59181775624,0.0,1.0
2015-06-08,18.46,18.5399,18.46,18.5399,3336,18.0208616107211,18.0988608979744,18.0208616107211,18.0988608979744,3417.29276492323,0.0,1.0
2015-06-09,18.38,18.51,18.37,18.51,4087,17.9427647023323,18.0696721784641,17.9330025887837,18.0696721784641,4186.59338436487,0.0,1.0
2015-06-10,18.66,18.79,18.49,18.49,3767,18.2161038816931,18.343011357825,18.0501479513669,18.0501479513669,3858.79551722597,0.0,1.0
2015-06-11,18.71,18.7299,18.6904,18.7299,3228,18.2649144494362,18.2843410553979,18.2457807068809,18.2843410553979,3306.66098476384,0.0,1.0
2015-06-12,18.68,18.73,18.6,18.6,74890,18.2356281087903,18.2844386765334,18.1575312004015,18.1575312004015,76714.9445938554,0.0,1.0
2015-06-15,18.5199,18.5199,18.44,18.44,16741,18.0793366708772,18.0793366708772,18.0013373836239,18.0013373836239,17148.9502930395,0.0,1.0
2015-06-16,18.6499,18.6499,18.5099,18.5099,2770,18.206244147009,18.206244147009,18.0695745573286,18.0695745573286,2837.50028742128,0.0,1.0
2015-06-17,18.57,18.57,18.54,18.57,1144,18.1282448597557,18.1282448597557,18.0989585191099,18.1282448597557,1171.87737502164,0.0,1.0
2015-06-18,18.67,18.699,18.64,18.6522,10540,18.2258659952417,18.2541761245327,18.1965796545959,18.2084894331252,10796.8422488882,0.0,1.0
2015-06-19,18.819,18.819,18.6501,18.6501,14923,18.3713214871159,18.3713214871159,18.20643938928,18.20643938928,15286.6486603566,0.0,1.0
2015-06-22,18.8301,18.85,18.78,18.82,11534,18.3821574331549,18.4015840391166,18.3332492442764,18.3722976984708,11815.0643736884,0.0,1.0
2015-06-23,18.8909,18.8909,18.82,18.8299,8315,18.4415110835304,18.4415110835304,18.3722976984708,18.3819621908839,8517.62270393785,0.0,1.0
2015-06-24,18.6499,18.86,18.58,18.86,8777,18.2195206214351,18.4247721928947,18.1512336873798,18.4247721928947,8984.32926426286,0.0136,1.0
2015-06-25,18.5599,18.5599,18.5383,18.5383,1601,18.1315975303768,18.1315975303768,18.1104959885228,18.1104959885228,1638.81863416712,0.0,1.0
2015-06-26,18.6,18.629,18.5501,18.5779,6013,18.1707721520595,18.1991029258449,18.1220236826838,18.1491821485885,6155.03838054145,0.0,1.0
2015-06-29,18.2399,18.4654,18.1901,18.45,3335,17.8189820955027,18.0392782847655,17.7703313184504,18.0242336669622,3413.77897873037,0.0,1.0
2015-06-30,18.1901,18.41,18.187,18.41,3292,17.7703313184504,17.9851567376029,17.767302856425,17.9851567376029,3369.76323777523,0.0,1.0
2015-07-01,18.3899,18.44,18.14,18.14,21019,17.9655205805999,18.0144644346224,17.7213874644279,17.7213874644279,21515.5083520042,0.0,1.0
2015-07-02,18.23,18.41,18.1886,18.41,3796,17.8093105554862,17.9851567376029,17.7688659335994,17.9851567376029,3885.66866664484,0.0,1.0
2015-07-06,18.105,18.15,18.02,18.04,8113,17.6871951512385,17.7311566967677,17.6041566763501,17.6236951410297,8304.6443341648,0.0,1.0
2015-07-07,18.11,18.39,17.83,18.39,10480,17.6920797674084,17.9656182729233,17.4185412618936,17.9656182729233,10727.5573304631,0.0,1.0
2015-07-08,17.83,17.8564,17.7947,17.82,3715,17.4185412618936,17.4443320352707,17.384055871734,17.4087720295537,3802.75529414793,0.0,1.0
2015-07-09,17.795,17.9,17.7701,17.9,3189,17.3843489487042,17.4869258882723,17.3600235601781,17.4869258882723,3264.33018385943,0.0,1.0
2015-07-10,18.04,18.04,17.93,17.96,6342,17.6236951410297,17.6236951410297,17.5162335852917,17.5455412823112,6491.80997994246,0.0,1.0
2015-07-13,18.2,18.23,18.08,18.08,14131,17.7800028584668,17.8093105554862,17.662772070389,17.662772070389,14464.8008241196,0.0,1.0
2015-07-14,18.28,18.294,18.23,18.23,21860,17.8581567171853,17.8718336424611,17.8093105554862,17.8093105554862,22376.3743553362,0.0,1.0
2015-07-15,17.87,18.15,17.87,18.15,4713,17.4576181912528,17.7311566967677,17.4576181912528,17.7311566967677,4824.32993306036,0.0,1.0
2015-07-16,17.9801,18.115,17.956,17.9877,6624,17.5651774393142,17.6969643835783,17.5416335893753,17.5726020558925,6780.47135085759,0.0,1.0
2015-07-17,17.98,18.0004,17.92,17.9368,9612,17.5650797469908,17.585008980964,17.5064643529519,17.5228766632828,9839.05353629879,0.0,1.0
2015-07-20,17.85,18.02,17.81,18.02,6220,17.4380797265732,17.6041566763501,17.3990027972139,17.6041566763501,6366.92811025576,0.0,1.0
2015-07-21,17.8,17.8457,17.78,17.78,6710,17.3892335648741,17.4338789566671,17.3696951001945,17.3696951001945,6868.50283276788,0.0,1.0
2015-07-22,17.7503,17.79,17.71,17.7737,78601,17.3406804801452,17.3794643325343,17.3013104738158,17.3635404838204,80457.7036003559,0.0,1.0
2015-07-23,17.41,17.6884,17.41,17.57,50530,17.0082335036212,17.2802089319618,17.0082335036212,17.1645412210583,51723.6137317082,0.0,1.0
2015-07-24,17.0801,17.37,17.02,17.37,92284,16.6859465287307,16.969156574262,16.6272334423684,16.969156574262,94463.9218210358,0.0,1.0
2015-07-27,16.93,17.0999,16.87,17.0999,56737,16.53931035131,16.7052896087635,16.4806949572711,16.7052896087635,58077.2347574891,0.0,1.0
2015-07-28,17.0401,17.11,16.81,16.9,69057,16.6468695993714,16.7151565334267,16.4220795632322,16.5100026542906,70688.2563520792,0.0,1.0
2015-07-29,17.3101,17.32,16.96,16.96,18304,16.9106388725465,16.9203104125629,16.5686180483295,16.5686180483295,18736.374940534,0.0,1.0
2015-07-30,17.31,17.39,17.12,17.12,22505,16.9105411802231,16.9886950389416,16.7249257657666,16.7249257657666,23036.6104696633,0.0,1.0
2015-07-31,17.47,17.5599,17.29,17.5599,55900,17.0668488976602,17.1546742963951,16.8910027155434,17.1546742963951,57220.4632416875,0.0,1.0
2015-08-03,17.21,17.56,17.18,17.56,70973,16.8128488568249,17.1547719887185,16.7835411598055,17.1547719887185,72649.5158792898,0.0,1.0
2015-08-04,17.11,17.235,17.04,17.21,25248,16.7151565334267,16.8372719376745,16.646771907048,16.8128488568249,25844.4052938485,0.0,1.0
2015-08-05,17.02,17.2648,16.97,17.2648,9210,16.6272334423684,16.8663842500471,16.5783872806693,16.8663842500471,9427.5575394623,0.0,1.0
2015-08-06,17.04,17.12,16.9701,16.976,72683,16.646771907048,16.7249257657666,16.5784849729927,16.5842488200732,74399.9092986689,0.0,1.0
2015-08-07,16.84,17.07,16.8201,17.07,17405,16.4513872602517,16.6760796040675,16.4319464878954,16.6760796040675,17816.1388680067,0.0,1.0
2015-08-10,17.13,17.1476,17.0101,17.0101,28461,16.7346949981064,16.7518888470245,16.617561902352,16.617561902352,29133.3024028921,0.0,1.0
2015-08-11,16.93,17.0343,16.84,17.004,30726,16.53931035131,16.6412034446143,16.4513872602517,16.6116026706247,31451.8059671574,0.0,1.0
2015-08-12,17.026,17.026,16.7001,16.8433,6670,16.6330949817723,16.6330949817723,16.3147156998176,16.4546111069238,6827.55795746075,0.0,1.0
2015-08-13,17.06,17.081,16.99,16.99,5907,16.6663103717277,16.6868257596413,16.5979257453489,16.5979257453489,6046.5344609776,0.0,1.0
2015-08-14,17.0701,17.1,17.02,17.07,51066,16.6761772963909,16.7053873010869,16.6272334423684,16.6760796040675,52272.2750608232,0.0,1.0
2015-08-17,17.1,17.13,16.93,16.95,36672,16.7053873010869,16.7346949981064,16.53931035131,16.5588488159897,37538.2616815594,0.0,1.0
2015-08-18,16.93,17.12,16.8901,17.12,4121,16.53931035131,16.7249257657666,16.5003311142742,16.7249257657666,4218.34577851512,0.0,1.0
2015-08-19,16.8,16.873,16.725,16.84,4784,16.4123103308924,16.4836257269731,16.3390410883438,16.4513872602517,4897.00708673048,0.0,1.0
2015-08-20,16.39,16.61,16.39,16.61,5718,16.0117718049599,16.2266949164359,16.0117718049599,16.2266949164359,5853.06992515153,0.0,1.0
2015-08-21,16.2801,16.37,16.23,16.34,9632,15.9044079415453,15.9922333402803,15.8554640875229,15.9629256432608,9859.52597395236,0.0,1.0
2015-08-24,15.8,16.1801,14.95,15.47,9560,15.4353870969107,15.8067156181472,14.6050023480263,15.1130024296968,9785.82519839955,0.0,1.0
2015-08-25,15.5192,16.53,15.48,16.53,10614,15.1610670528087,16.1485410577174,15.1227716620366,16.1485410577174,10864.7226627419,0.0,1.0
2015-08-26,15.71,15.71,15.6,15.6201,5188,15.3474640058524,15.3474640058524,15.2400024501144,15.2596386071174,5310.55032733229,0.0,1.0
2015-08-27,16.09,16.21,15.89,15.89,27419,15.7186948347654,15.8359256228432,15.5233101879691,15.5233101879691,28066.688401142,0.0,1.0
2015-08-28,16.39,16.42,16.2801,16.2801,2652,16.0117718049599,16.0410795019794,15.9044079415453,15.9044079415453,2714.64523286146,0.0,1.0
2015-08-31,16.64,16.67,16.35,16.36,19143,16.2560026134553,16.2853103104748,15.9726948756007,15.9824641079405,19595.1937001007,0.0,1.0
2015-09-01,16.15,16.5399,16.15,16.44,10233,15.7773102288043,16.1582125977338,15.7773102288043,16.060617966659,10474.7227254417,0.0,1.0
2015-09-02,16.2801,16.38,16.143,16.38,19345,15.9044079415453,16.0020025726201,15.7704717661664,16.0020025726201,19801.9653204016,0.0,1.0
2015-09-03,16.3801,16.4499,16.3801,16.4084,1730,16.0021002649435,16.0702895066754,16.0021002649435,16.0297471924652,1770.86585703255,0.0,1.0
2015-09-04,16.2699,16.3261,16.2699,16.3196,8172,15.8944433245587,15.9493464103085,15.8944433245587,15.9429964092876,8365.03802524279,0.0,1.0
2015-09-08,16.5701,16.9699,16.53,16.9699,3341,16.1877156794,16.5782895883459,16.1485410577174,16.5782895883459,3419.92071002645,0.0,1.0
2015-09-09,16.5399,16.6899,16.52,16.5601,11466,16.1582125977338,16.304751082831,16.1387718253775,16.1779464470602,11736.8485067834,0.0,1.0
2015-09-10,16.41,16.46,16.31,16.31,2425,16.0313102696396,16.0801564313386,15.9336179462414,15.9336179462414,2482.2830654936,0.0,1.0
2015-09-11,16.3899,16.3899,16.17,16.27,62219,16.0116741126365,16.0116741126365,15.796848693484,15.8945410168821,63688.7299183286,0.0,1.0
2015-09-14,16.29,16.3899,16.27,16.3899,35222,15.9140794815618,16.0116741126365,15.8945410168821,16.0116741126365,36054.0099516765,0.0,1.0
2015-09-15,16.5004,16.5249,16.29,16.29,75105,16.1196241299915,16.1435587492241,15.9140794815618,15.9140794815618,76879.1214985143,0.0,1.0
2015-09-16,16.68,16.7,16.5824,16.5824,23965,16.2950795428146,16.3146180074942,16.199731835178,16.199731835178,24531.0984183729,0.0,1.0
2015-09-17,16.59,16.8199,16.59,16.6965,3035,16.2071564517563,16.4317511032487,16.2071564517563,16.3111987761753,3106.69241392704,0.0,1.0
2015-09-18,16.2111,16.41,16.2111,16.3894,10270,15.8370002384006,16.0313102696396,15.8370002384006,16.0111856510195,10512.5967351008,0.0,1.0
2015-09-21,16.2,16.362,16.15,16.25,37606,15.8261563905034,15.9844179544084,15.7773102288043,15.8750025522025,38494.3245199804,0.0,1.0
2015-09-22,15.88,16.01,15.84,16.0,28768,15.5135409556293,15.6405409760469,15.47446402627,15.6307717437071,29447.5543208742,0.0,1.0
2015-09-23,15.64,15.93,15.6,15.93,26985,15.2976409209193,15.5812928305783,15.258516519587,15.5812928305783,27588.9205519826,0.019,1.0
2015-09-24,15.57,15.6,15.39,15.49,30498,15.2291732185878,15.258516519587,15.0531134125926,15.1509244159233,31180.5410040528,0.0,1.0
2015-09-25,15.43,15.6,15.43,15.6,33803,15.0922378139249,15.258516519587,15.0922378139249,15.258516519587,34559.5064450126,0.0,1.0
2015-09-28,15.19,15.3,15.19,15.3,13471,14.8574914059312,14.965083509595,14.8574914059312,14.965083509595,13772.4791089775,0.0,1.0
2015-09-29,15.03,15.11,14.945,15.11,19076,14.7009938006021,14.7792426032667,14.617854447771,14.7792426032667,19502.9182304843,0.0,1.0
2015-09-30,15.29,15.29,15.1,15.1,8771,14.9553024092619,14.9553024092619,14.7694615029336,14.7694615029336,8967.2937617728,0.0,1.0
2015-10-01,15.0795,15.1401,14.98,15.1401,7038,14.7494102472508,14.8086837152692,14.6520882989368,14.8086837152692,7195.50946247372,0.0,1.0
2015-10-02,15.33,15.33,14.92,14.9201,6030,14.9944268105942,14.9944268105942,14.5934016969384,14.5934995079417,6164.95056247747,0.0,1.0
2015-10-05,15.99,15.9965,15.42,15.42,18721,15.6399794325767,15.6463371477932,15.0824567135918,15.0824567135918,19139.9733797912,0.0,1.0
2015-10-06,16.05,16.17,16.02,16.1,31441,15.6986660345751,15.8160392385719,15.6693227335759,15.7475715362405,32144.6452130771,0.0,1.0
2015-10-07,16.345,16.4257,16.11,16.3999,24623,15.9872084944006,16.0661419740885,15.7573526365735,16.0409067352292,25174.059320047,0.0,1.0
2015-10-08,16.92,16.92,16.34,16.34,20987,16.5496217635521,16.5496217635521,15.9823179442341,15.9823179442341,21456.6861450605,0.0,1.0
2015-10-09,16.96,17.0,16.941,16.96,12536,16.5887461648844,16.6278705662166,16.5701620742515,16.5887461648844,12816.553938842,0.0,1.0
2015-10-12,16.8,16.964,16.76,16.964,48590,16.4322485595553,16.5926586050176,16.393124158223,16.5926586050176,49677.4374512073,0.0,1.0
2015-10-13,16.58,16.8325,16.58,16.7,8819,16.2170643522278,16.4640371356377,16.2170643522278,16.3344375562246,9016.36799510593,0.0,1.0
2015-10-14,16.35,16.6799,16.35,16.6799,11413,15.9920990445672,16.3147775445551,15.9920990445672,16.3147775445551,11668.4213548185,0.0,1.0
2015-10-15,16.64,16.64,16.3063,16.42,8893,16.2757509542262,16.2757509542262,15.9493556361117,16.0605667468987,9092.02410482788,0.0,1.0
2015-10-16,16.1799,16.4376,16.07,16.4376,10768,15.8257225279017,16.0777814834849,15.7182282352413,16.0777814834849,11008.9863444042,0.0,1.0
2015-10-19,16.08,16.1438,16.0596,16.1299,8098,15.7280093355743,15.7904127556993,15.7080558908949,15.7768170262363,8279.23211524755,0.0,1.0
2015-10-20,16.2437,16.34,16.1573,16.1573,14950,15.8881259480267,15.9823179442341,15.8036172411489,15.8036172411489,15284.5789235552,0.0,1.0
2015-10-21,16.0701,16.35,16.0701,16.35,22975,15.7183260462446,15.9920990445672,15.7183260462446,15.9920990445672,23489.177308942,0.0,1.0
2015-10-22,16.4,16.51,16.14,16.14,7594,16.0410045462325,16.1485966498963,15.7866959375727,15.7866959375727,7763.95266524943,0.0,1.0
2015-10-23,16.64,16.64,16.62,16.6396,2176,16.2757509542262,16.2757509542262,16.25618875356,16.2753597102128,2224.69857776965,0.0,1.0
2015-10-26,16.5057,16.665,16.5057,16.64,2579,16.1443907767531,16.3002037050588,16.1443907767531,16.2757509542262,2636.71766179592,0.0,1.0
2015-10-27,16.1172,16.38,16.07,16.38,7030,15.7643950288133,16.0214423455664,15.7182282352413,16.0214423455664,7187.33042358488,0.0,1.0
2015-10-28,16.68,16.68,16.3541,16.59,11598,16.3148753555584,16.3148753555584,15.9961092957037,16.2268454525608,11857.5616291234,0.0,1.0
2015-10-29,16.7186,16.77,16.67,16.7,3259,16.3526304028441,16.4029052585561,16.3050942552254,16.3344375562246,3331.93596734894,0.0,1.0
2015-10-30,16.7601,16.8701,16.7601,16.8701,1252,16.3932219692263,16.5008140728901,16.3932219692263,16.5008140728901,1280.01958610644,0.0,1.0
2015-11-02,17.145,17.15,16.83,16.89,9058,16.7696965210461,16.7745870712127,16.4615918605545,16.5202784625529,9260.71678191063,0.0,1.0
2015-11-03,17.24,17.27,17.1,17.1,29862,16.8626169742103,16.8919602752095,16.7256815695473,16.7256815695473,30530.3074123884,0.0,1.0
2015-11-04,17.1298,17.26,17.1298,17.26,3076,16.7548292485399,16.8821791748764,16.7548292485399,16.8821791748764,3144.84045276628,0.0,1.0
2015-11-05,17.24,17.2716,17.1007,17.1007,3988,16.8626169742103,16.8935252512628,16.7263662465706,16.7263662465706,4077.25088609621,0.0,1.0
2015-11-06,17.24,17.2401,16.991,16.995,4370,16.8626169742103,16.8627147852136,16.6190675759169,16.6229800160501,4467.79999303923,0.0,1.0
2015-11-09,16.98,17.0,16.932,17.0,2003,16.6083083655505,16.6278705662166,16.5613590839518,16.6278705662166,2047.82686179808,0.0,1.0
2015-11-10,17.095,17.1275,17.049,17.049,2491,16.7207910193808,16.7525795954633,16.6757979578487,16.6757979578487,2546.74823401847,0.0,1.0
2015-11-11,17.15,17.2,17.015,17.139,8093,16.7745870712127,16.823492572878,16.6425422167162,16.7638278608463,8274.12021594198,0.0,1.0
2015-11-12,16.7401,16.905,16.72,16.905,4329,16.3736597685602,16.5349501130525,16.3539997568907,16.5349501130525,4425.88241873383,0.0,1.0
2015-11-13,16.782,16.95,16.6,16.6,4666,16.4146425789557,16.5789650645513,16.2366265528939,16.2366265528939,4770.42443192703,0.0,1.0
2015-11-16,17.0101,17.03,16.9,16.9,15648,16.637749477553,16.6572138672158,16.530059562886,16.530059562886,15998.2000666083,0.0,1.0
2015-11-17,16.92,17.0401,16.92,16.97,4000,16.5496217635521,16.6670927785522,16.5496217635521,16.5985272652174,4089.5194444295,0.0,1.0
2015-11-18,17.3099,17.3099,17.06,17.06,6508,16.9309868655384,16.9309868655384,16.686557168215,16.686557168215,6653.64813608682,0.0,1.0
2015-11-19,17.2599,17.2995,17.2599,17.2995,2342,16.8820813638731,16.920814521192,16.8820813638731,16.920814521192,2394.41363471347,0.0,1.0
2015-11-20,17.3901,17.4645,17.3901,17.45,5891,17.0094312902096,17.0822026766877,17.0094312902096,17.0680200812047,6022.83976178357,0.0,1.0
2015-11-23,17.37,17.44,17.3401,17.384,35200,16.9897712785402,17.0582389808717,16.9605257885443,17.0034648190065,35987.7711109796,0.0,1.0
2015-11-24,17.66,17.6675,17.33,17.34,4117,17.2734231881992,17.280759013449,16.9506468772079,16.960427977541,4209.13788817906,0.0,1.0
2015-11-25,17.71,17.71,17.71,17.71,145,17.3223286898645,17.3223286898645,17.3223286898645,17.3223286898645,148.24507986057,0.0,1.0
2015-11-27,17.77,17.77,17.77,17.77,224,17.3810152918629,17.3810152918629,17.3810152918629,17.3810152918629,229.013088888053,0.0,1.0
2015-11-30,17.974,18.02,17.97,17.97,3548,17.5805497386575,17.6255428001896,17.5766372985243,17.5766372985243,3627.40374720898,0.0,1.0
2015-12-01,18.1,18.1,17.96,18.03,10662,17.7037916028542,17.7037916028542,17.5668561981912,17.6353239005227,10900.6140791268,0.0,1.0
2015-12-02,17.9105,18.1857,17.88,18.1454,5894,17.5184397515425,17.7876156327086,17.4886073955267,17.7481977983663,6025.90690136689,0.0,1.0
2015-12-03,17.7453,18.05,17.73,17.95,1339,17.3568559740402,17.6548861011888,17.3418908905306,17.5570750978582,1368.96663402278,0.0,1.0
2015-12-04,17.83,17.84,17.6801,17.6801,147537,17.4397018938613,17.4494829941944,17.2930831998686,17.2930831998686,150838.857568199,0.0,1.0
2015-12-07,17.3627,17.5239,17.35,17.5239,3125,16.982631075297,17.1403024126661,16.970209077874,17.1403024126661,3194.93706596056,0.0,1.0
2015-12-08,17.09,17.2201,17.05,17.1,16298,16.7159004692143,16.8431525845475,16.676776067882,16.7256815695473,16662.746976328,0.0,1.0
2015-12-09,16.9601,17.2517,16.92,17.22,11004,16.5888439758877,16.8740608616,16.5496217635521,16.8430547735441,11250.2679916256,0.0,1.0
2015-12-10,17.06,17.07,17.05,17.05,2550,16.686557168215,16.6963382685481,16.676776067882,16.676776067882,2607.06864582382,0.0,1.0
2015-12-11,16.54,16.7097,16.54,16.7097,2034,16.1779399508955,16.3439252235477,16.1779399508955,16.3439252235477,2079.5206374924,0.0,1.0
2015-12-14,16.4201,16.51,16.4,16.51,3263,16.060664557902,16.1485966498963,16.0410045462325,16.1485966498963,3336.02548679337,0.0,1.0
2015-12-15,16.591,16.591,16.56,16.5601,4999,16.2278235625941,16.2278235625941,16.1975021515616,16.197599962565,5110.87692567579,0.0,1.0
2015-12-16,16.91,16.94,16.71,16.76,7270,16.539840663219,16.5691839642182,16.3442186565577,16.393124158223,7432.70159025064,0.0,1.0
2015-12-17,16.6901,16.94,16.68,16.94,4794,16.3247542668948,16.5691839642182,16.3148753555584,16.5691839642182,4901.28905414877,0.0,1.0
2015-12-18,16.4,16.595,16.4,16.4801,4416,16.0410045462325,16.2317360027274,16.0410045462325,16.1193511599004,4514.82946665018,0.0,1.0
2015-12-21,16.29,16.475,16.28,16.35,67371,15.9334124425688,16.1143627987305,15.9236313422357,15.9920990445672,68878.7536226649,0.0,1.0
2015-12-22,16.55,16.57,16.32,16.39,14574,16.1877210512286,16.2072832518947,15.962755743568,16.0312234458995,14900.1640957789,0.0,1.0
2015-12-23,16.9104,16.9105,16.73,16.73,8650,16.5842468587312,16.5843449300178,16.4073262576031,16.4073262576031,8820.11472971954,0.045,1.0
2015-12-24,16.97,16.97,16.91,16.91,1118,16.6426973455783,16.6426973455783,16.5838545735845,16.5838545735845,1139.98708298572,0.0,1.0
2015-12-28,16.79,16.9,16.68,16.9,17912,16.4661690295969,16.5740474449189,16.358290614275,16.5740474449189,18264.2653223974,0.0,1.0
2015-12-29,16.8701,16.89,16.74,16.7905,76046,16.5447241302087,16.5642403162533,16.4171333862688,16.4666593860302,77541.554304769,0.0,1.0
2015-12-30,16.76,16.8548,16.7501,16.8548,6313,16.4367476436,16.5297192233502,16.4270385862211,16.5297192233502,6437.15425303118,0.0,1.0
2015-12-31,16.51,16.66,16.51,16.66,22504,16.1915694269592,16.3386763569437,16.1915694269592,16.3386763569437,22946.5736274693,0.0,1.0
2016-01-04,16.16,16.16,15.9814,15.9814,1693,15.8483199236621,15.8483199236621,15.6731646056939,15.6731646056939,1726.29528756245,0.0,1.0
2016-01-05,16.15,16.15,16.01,16.04,5924,15.8385127949965,15.8385127949965,15.7012129936776,15.7306343796745,6040.50400680445,0.0,1.0
2016-01-06,15.99,16.1268,15.94,15.94,150193,15.6815987363463,15.8157602564922,15.6325630930182,15.6325630930182,153146.762034771,0.0,1.0
2016-01-07,15.38,15.675,15.38,15.6739,11225,15.0833638877428,15.3726741833789,15.0833638877428,15.3715953992257,11445.7558197806,0.0,1.0
2016-01-08,15.3842,15.493,15.2799,15.49,1954,15.0874828817823,15.1941844416644,14.9851945297998,15.1912423030647,1992.42822911816,0.0,1.0
2016-01-11,15.14,15.32,14.97,15.3,7406,14.8479927997676,15.024521115749,14.6812716124518,15.0049068584177,7551.64967494832,0.0,1.0
2016-01-12,15.14,15.2795,14.96,15.2795,14977,14.8479927997676,14.9848022446532,14.6714644837862,14.9848022446532,15271.5443129491,0.0,1.0
2016-01-13,14.65,15.21,14.6201,15.1622,21625,14.3674434951516,14.916642700427,14.3381201804413,14.8697646254053,22050.2868242989,0.0,1.0
2016-01-14,14.91,14.9969,14.7199,14.82,1744,14.622428840458,14.7076527885624,14.4359953245244,14.5341646824673,1778.29827614231,0.0,1.0
2016-01-15,14.61,14.68,14.33,14.4812,2895,14.3282149804891,14.3968648811485,14.0536153778514,14.2018991632757,2951.9343517385,0.0,1.0
2016-01-19,14.41,14.82,14.2062,14.82,3872,14.1320724071764,14.5341646824673,13.9322031249708,14.5341646824673,3948.14846629759,0.0,1.0
2016-01-20,14.4199,14.4901,13.77,13.8112,194798,14.1417814645554,14.2106275077881,13.5044161725759,13.5448215426783,198628.983713284,0.0,1.0
2016-01-21,14.46,14.572,14.375,14.5083,5963,14.1811080505046,14.2909478915597,14.0977474568467,14.2284764819596,6080.2709980714,0.0,1.0
2016-01-22,14.5828,14.88,14.58,14.67,4462,14.3015395905185,14.5930074544611,14.2987935944922,14.3870577524829,4549.75166751547,0.0,1.0
2016-01-25,14.5828,14.5828,14.5828,14.5828,178,14.3015395905185,14.3015395905185,14.3015395905185,14.3015395905185,181.500626808102,0.0,1.0
2016-01-26,14.53,14.53,14.41,14.43,3078,14.249757951164,14.249757951164,14.1320724071764,14.1516866645077,3138.53331076032,0.0,1.0
2016-01-27,14.48,14.7,14.44,14.54,7528,14.2007223078358,14.4164791384798,14.1614937931733,14.2595650798296,7676.04898096289,0.0,1.0
2016-01-28,14.56,14.68,14.21,14.21,11336,14.2791793371609,14.3968648811485,13.9359298338638,13.9359298338638,11558.938794925,0.0,1.0
2016-01-29,15.19,15.19,14.75,14.75,6694,14.8970284430957,14.8970284430957,14.4655147818079,14.4655147818079,6825.64716771594,0.0,1.0
2016-02-01,15.16,15.16,14.9501,15.09,4061,14.8676070570988,14.8676070570988,14.6617554264072,14.7989571564394,4140.86542397587,0.0,1.0
2016-02-02,14.72,14.91,14.72,14.91,14371,14.436093395811,14.622428840458,14.436093395811,14.622428840458,14653.6264486474,0.0,1.0
2016-02-03,14.8169,14.8169,14.781,14.781,2460,14.531124472581,14.531124472581,14.4959168806714,14.4959168806714,2508.37944914568,0.0,1.0
2016-02-04,14.99,15.1701,14.99,15.1701,3563,14.7008858697831,14.8775122570511,14.7008858697831,14.8775122570511,3633.07153549026,0.0,1.0
2016-02-05,14.7699,14.97,14.75,14.94,33413,14.4850309678525,14.6812716124518,14.4655147818079,14.6518502264549,34070.1148513434,0.0,1.0
2016-02-08,14.36,14.36,14.34,14.35,1168,14.0830367638482,14.0830367638482,14.063422506517,14.0732296351826,1190.97040512283,0.0,1.0
2016-02-09,14.27,14.32,14.24,14.24,12933,13.9947726058576,14.0438082491857,13.9653512198607,13.9653512198607,13187.3461039841,0.0,1.0
2016-02-10,14.3562,14.4993,14.3562,14.49,4586,14.0793100549553,14.2196500661605,14.0793100549553,14.2105294365015,4676.19030641548,0.0,1.0
2016-02-11,14.16,14.16,13.86,13.86,21896,13.8868941905356,13.8868941905356,13.5926803305666,13.5926803305666,22326.616430282,0.0,1.0
2016-02-12,14.39,14.51,14.24,14.42,13783,14.1124581498451,14.2301436938327,13.9653512198607,14.141879535842,14054.062580315,0.0,1.0
2016-02-16,14.7,14.7099,14.63,14.6699,16255,14.4164791384798,14.4261881958587,14.3478292378203,14.3869596811962,16574.6780267735,0.0,1.0
2016-02-17,14.9906,14.9906,14.99,14.99,201,14.701474297503,14.701474297503,14.7008858697831,14.7008858697831,204.952954991172,0.0,1.0
2016-02-18,14.97,15.0,14.86,14.95,3190,14.6812716124518,14.7106929984487,14.5733931971299,14.6616573551206,3252.73595234745,0.0,1.0
2016-02-19,14.91,14.93,14.81,14.87,2894,14.622428840458,14.6420430977893,14.5243575538017,14.5832003257955,2950.91468529578,0.0,1.0
2016-02-22,15.19,15.2,15.14,15.14,4318,14.8970284430957,14.9068355717614,14.8479927997676,14.8479927997676,4402.9196997606,0.0,1.0
2016-02-23,14.98,15.09,14.98,15.09,364,14.6910787411175,14.7989571564394,14.6910787411175,14.7989571564394,371.15858515814,0.0,1.0
2016-02-24,14.95,14.95,14.71,14.8,1026,14.6616573551206,14.6616573551206,14.4262862671454,14.5145504251361,1046.17777025344,0.0,1.0
2016-02-25,15.44,15.44,15.25,15.34,59277,15.1422066597366,15.1422066597366,14.9558712150895,15.0441353730802,60442.767726426,0.0,1.0
2016-02-26,15.73,15.74,15.5901,15.64,9959,15.4266133910399,15.4364205197055,15.2894116610077,15.3383492330492,10154.858103269,0.0,1.0
2016-02-29,15.7801,15.936,15.78,15.86,3273,15.4757471056547,15.6286402415519,15.4756490343681,15.5541060636931,3337.36826709505,0.0,1.0
2016-03-01,16.16,16.16,15.8916,15.8916,4039,15.8483199236621,15.8483199236621,15.5850965902765,15.5850965902765,4118.43276223552,0.0,1.0
2016-03-02,16.2,16.2411,16.149,16.149,3806,15.8875484383246,15.9278557371404,15.8375320821299,15.8375320821299,3880.85048107661,0.0,1.0
2016-03-03,16.4501,16.4501,16.24,16.24,3255,16.1328247262521,16.1328247262521,15.9267769529872,15.9267769529872,3319.01427112568,0.0,1.0
2016-03-04,16.7,16.8495,16.66,16.801,276333,16.3779048716062,16.5245214451575,16.3386763569437,16.4769568711291,281767.487122266,0.0,1.0
2016-03-07,17.02,17.02,16.88,16.92,9430,16.6917329889065,16.6917329889065,16.5544331875876,16.5936617022502,9615.45455505842,0.0,1.0
2016-03-08,16.67,16.83,16.67,16.79,6053,16.3484834856094,16.5053975442595,16.3484834856094,16.4661690295969,6172.04097791819,0.0,1.0
2016-03-09,16.73,16.7701,16.66,16.66,3271,16.4073262576031,16.4466528435523,16.3386763569437,16.3386763569437,3335.32893420957,0.0,1.0
2016-03-10,16.576,16.61,16.52,16.61,1676,16.2562964761524,16.2896407136156,16.2013765556249,16.2896407136156,1708.96095803584,0.0,1.0
2016-03-11,16.96,16.96,16.79,16.79,1630,16.6328902169127,16.6328902169127,16.4661690295969,16.4661690295969,1662.0563016697,0.0,1.0
2016-03-14,16.895,16.92,16.895,16.9056,2579,16.5691438805861,16.5936617022502,16.5691438805861,16.5795394369717,2629.71975583199,0.0,1.0
2016-03-15,16.7185,16.7201,16.62,16.62,3377,16.3960480596377,16.3976172002242,16.2994478422812,16.2994478422812,3443.41357714022,0.0,1.0
2016-03-16,16.9399,16.9399,16.58,16.58,522,16.6131778882948,16.6131778882948,16.2602193276187,16.2602193276187,532.265883111399,0.0,1.0
2016-03-17,17.36,17.36,17.06,17.06,1828,17.025175363538,17.025175363538,16.730961503569,16.730961503569,1863.95025733264,0.0,1.0
2016-03-18,17.3785,17.52,17.3745,17.52,1711,17.0433185515694,17.1820894221881,17.0393957001032,17.1820894221881,1744.64928353181,0.0,1.0
2016-03-21,17.46,17.46,17.3501,17.36,1792,17.1232466501943,17.1232466501943,17.015466306159,17.025175363538,1827.24226539393,0.0,1.0
2016-03-22,17.5001,17.5613,17.5001,17.5315,1423,17.1625732361435,17.2225928635772,17.1625732361435,17.1933676201536,1450.98534802207,0.0,1.0
2016-03-23,17.2578,17.3,17.21,17.2674,2331,16.9249465085752,16.9663325915442,16.8780684335535,16.9343613520942,2376.84247803195,0.0,1.0
2016-03-24,17.23,17.23,17.07,17.1,1541,16.8976826908848,16.8976826908848,16.7407686322347,16.7701900182315,1571.30598826564,0.0,1.0
2016-03-28,17.23,17.23,17.23,17.23,156,16.8976826908848,16.8976826908848,16.8976826908848,16.8976826908848,159.067965067774,0.0,1.0
2016-03-29,17.56,17.5699,17.16,17.16,2179,17.2213179368506,17.2310269942296,16.8290327902253,16.8290327902253,2221.85317873514,0.0,1.0
2016-03-30,17.61,17.6844,17.55,17.55,2709,17.2703535801788,17.3433186174511,17.211510808185,17.211510808185,2762.27639338847,0.0,1.0
2016-03-31,17.5701,17.68,17.57,17.68,4506,17.2312231368029,17.3390034808382,17.2311250655163,17.3390034808382,4594.61699099612,0.0,1.0
2016-04-01,17.5424,17.5424,17.355,17.355,953,17.2040573903991,17.2040573903991,17.0202717992052,17.0202717992052,971.742119933266,0.0,1.0
2016-04-04,17.4936,17.57,17.4936,17.57,1640,17.1561986025108,17.2311250655163,17.1561986025108,17.2311250655163,1672.25296609712,0.0,1.0
2016-04-05,17.15,17.2,17.14,17.14,4899,16.8192256615597,16.8682613048879,16.8094185328941,16.8094185328941,4995.34590299377,0.0,1.0
2016-04-06,17.28,17.28,17.1201,17.2,3769,16.9467183342129,16.9467183342129,16.7899023468495,16.8682613048879,3843.12282269515,0.0,1.0
2016-04-07,17.1201,17.24,17.08,17.08,6232,16.7899023468495,16.9074898195504,16.7505757609003,16.7505757609003,6354.56127116904,0.0,1.0
2016-04-08,17.1201,17.1201,17.1201,17.1201,77,16.7899023468495,16.7899023468495,16.7899023468495,16.7899023468495,78.5143160911451,0.0,1.0
2016-04-11,17.2738,17.53,17.2738,17.4001,642,16.9406379144402,17.1918965508537,16.9406379144402,17.0645019494872,654.625856240459,0.0,1.0
2016-04-12,17.5341,17.5341,17.342,17.342,1153,17.1959174736067,17.1959174736067,17.0075225319399,17.0075225319399,1175.67540848169,0.0,1.0
2016-04-13,17.9001,17.9001,17.6,17.6,1439,17.5548583827688,17.5548583827688,17.2605464515132,17.2605464515132,1467.30001110595,0.0,1.0
2016-04-14,17.8399,17.8399,17.79,17.79,2041,17.4958194682017,17.4958194682017,17.4468818961602,17.4468818961602,2081.13920963672,0.0,1.0
2016-04-15,17.8,17.83,17.7,17.7,3720,17.4566890248258,17.4861104108227,17.3586177381695,17.3586177381695,3793.15916700079,0.0,1.0
2016-04-18,17.9485,17.9485,17.9485,17.9485,245,17.6023248855105,17.6023248855105,17.6023248855105,17.6023248855105,249.818278471825,0.0,1.0
2016-04-19,18.1452,18.1452,17.95,17.95,6317,17.7952311063635,17.7952311063635,17.6037959548103,17.6037959548103,6441.23291880212,0.0,1.0
2016-04-20,18.1178,18.1178,18.06,18.06,2553,17.7683595738196,17.7683595738196,17.7116743701323,17.7116743701323,2603.2084283207,0.0,1.0
2016-04-21,17.92,18.07,17.92,18.07,2181,17.5743745688134,17.7214814987979,17.5743745688134,17.7214814987979,2223.89251162062,0.0,1.0
2016-04-22,18.07,18.15,18.07,18.15,4014,17.7214814987979,17.799938528123,17.7214814987979,17.799938528123,4092.94110116697,0.0,1.0
2016-04-25,17.78,17.7801,17.78,17.7801,662,17.4370747674946,17.4371728387812,17.4370747674946,17.4371728387812,675.019185095299,0.0,1.0
2016-04-26,17.78,17.78,17.78,17.78,67,17.4370747674946,17.4370747674946,17.4370747674946,17.4370747674946,68.3176516637236,0.0,1.0
2016-04-27,18.35,18.3699,18.2,18.23,2341,17.9960811014356,18.0155972874802,17.8489741714511,17.878395557448,2387.03914245936,0.0,1.0
2016-04-28,18.259,18.445,18.0,18.0,970,17.9068362305784,18.0892488237591,17.6528315981385,17.6528315981385,989.076449459879,0.0,1.0
2016-04-29,18.1101,18.25,18.02,18.087,3011,17.7608080847471,17.8980098147793,17.6724458554697,17.7381536175295,3070.2156590966,0.0,1.0
2016-05-02,18.1101,18.1101,18.1101,18.1101,143,17.7608080847471,17.7608080847471,17.7608080847471,17.7608080847471,145.812301312127,0.0,1.0
2016-05-03,17.72,17.77,17.72,17.77,1535,17.3782319955008,17.4272676388289,17.3782319955008,17.4272676388289,1565.18798960919,0.0,1.0
2016-05-04,17.57,17.57,17.57,17.57,100,17.2311250655163,17.2311250655163,17.2311250655163,17.2311250655163,101.966644274214,0.0,1.0
2016-05-05,17.56,17.6607,17.551,17.6607,5405,17.2213179368506,17.3200757225136,17.2124915210516,17.3200757225136,5511.29712302131,0.0,1.0
2016-05-06,17.61,17.61,17.5,17.5,2039,17.2703535801788,17.2703535801788,17.1624751648568,17.1624751648568,2079.09987675124,0.0,1.0
2016-05-09,17.61,17.61,17.61,17.61,25,17.2703535801788,17.2703535801788,17.2703535801788,17.2703535801788,25.4916610685536,0.0,1.0
2016-05-10,17.8555,17.8625,17.6581,17.67,3284,17.5111185889201,17.517983578986,17.3175258690605,17.3291963521726,3348.5845979652,0.0,1.0
2016-05-11,17.8885,17.9499,17.79,17.79,1429,17.5434821135167,17.6036978835237,17.4468818961602,17.4468818961602,1457.10334667852,0.0,1.0
2016-05-12,17.6783,17.7985,17.67,17.78,3058,17.3373362689651,17.455217955526,17.3291963521726,17.4370747674946,3118.13998190548,0.0,1.0
2016-05-13,17.44,17.67,17.42,17.67,1381,17.1036323928631,17.3291963521726,17.0840181355318,17.3291963521726,1408.1593574269,0.0,1.0
2016-05-16,17.72,17.74,17.38,17.38,1926,17.3782319955008,17.397846252832,17.0447896208693,17.0447896208693,1963.87756872137,0.0,1.0
2016-05-17,17.4,17.74,17.4,17.6,2355,17.0644038782005,17.397846252832,17.0644038782005,17.2605464515132,2401.31447265776,0.0,1.0
2016-05-18,17.36,17.5098,17.36,17.5098,758,17.025175363538,17.1720861509492,17.025175363538,17.1720861509492,772.907163598546,0.0,1.0
2016-05-19,17.2601,17.2885,17.1575,17.1699,2908,16.9272021481683,16.9550543935787,16.8265810080589,16.8387418476043,2965.19001549416,0.0,1.0
2016-05-20,17.54,17.54,17.54,17.54,206,17.2017036795194,17.2017036795194,17.2017036795194,17.2017036795194,210.051287204882,0.0,1.0
2016-05-23,17.6035,17.6889,17.5,17.57,2908,17.2639789465461,17.3477318253506,17.1624751648568,17.2311250655163,2965.19001549417,0.0,1.0
2016-05-24,17.89,17.8962,17.8292,17.8292,810,17.5449531828165,17.5510336025892,17.4853258405295,17.4853258405295,825.929818621139,0.0,1.0
2016-05-25,18.1585,18.2,17.92,17.92,50580,17.8082745874887,17.8489741714511,17.5743745688134,17.5743745688134,51574.7286738979,0.0,1.0
2016-05-26,18.0614,18.16,18.05,18.16,5565,17.7130473681455,17.8097456567886,17.7018672414666,17.8097456567886,5674.44375386003,0.0,1.0
2016-05-27,18.03,18.0599,18.03,18.0599,2309,17.6822529841354,17.7115762988456,17.6822529841354,17.7115762988456,2354.40981629161,0.0,1.0
2016-05-31,18.261,18.261,18.261,18.261,166,17.9087976563115,17.9087976563115,17.9087976563115,17.9087976563115,169.264629495196,0.0,1.0
2016-06-01,18.2201,18.25,18.13,18.13,7921,17.868686500069,17.8980098147793,17.7803242707917,17.7803242707917,8076.77789296055,0.0,1.0
2016-06-02,18.2882,18.2882,18.2272,18.2272,1224,17.935473046282,17.935473046282,17.8756495614216,17.8756495614216,1248.07172591639,0.0,1.0
2016-06-03,18.2528,18.33,18.11,18.33,12349,17.9007558108057,17.9764668441043,17.7607100134604,17.9764668441043,12591.8609014227,0.0,1.0
2016-06-06,18.5,18.5,18.3,18.312,13645,18.1431880314201,18.1431880314201,17.9470454581074,17.9588140125062,13913.3486112166,0.0,1.0
2016-06-07,18.706,18.72,18.55,18.55,5488,18.3452148819321,18.358944862064,18.1922236747483,18.1922236747483,5595.9294377689,0.0,1.0
2016-06-08,19.002,19.03,18.75,18.75,12209,18.6355058904348,18.6629658506986,18.3883662480609,18.3883662480609,12449.1075994389,0.0,1.0
2016-06-09,18.7786,18.78,18.7,18.75,3683,18.4164146360446,18.4177876340578,18.3393306047327,18.3883662480609,3755.43150861933,0.0,1.0
2016-06-10,18.49,18.5085,18.49,18.5085,983,18.1333809027545,18.1515240907859,18.1333809027545,18.1515240907859,1002.33211321553,0.0,1.0
2016-06-13,18.41,18.45,18.41,18.45,341,18.0549238734294,18.0941523880919,18.0549238734294,18.0941523880919,347.706256975072,0.0,1.0
2016-06-14,18.01,18.1894,17.96,18.17,9639,17.6626387268041,17.8385786150656,17.6136030834759,17.8195527854542,9828.56484159154,0.0,1.0
2016-06-15,18.1901,18.27,18.19,18.2501,2225,17.8392651140721,17.9176240721105,17.8391670427855,17.8981078860659,2268.75783510128,0.0,1.0
2016-06-16,18.006,18.07,17.85,18.07,2172,17.6587158753379,17.7214814987979,17.505724668154,17.7214814987979,2214.71551363593,0.0,1.0
2016-06-17,18.17,18.3096,18.17,18.2928,1375,17.8195527854542,17.9564603016265,17.8195527854542,17.9399843254682,1402.04135877045,0.0,1.0
2016-06-20,18.59,18.605,18.57,18.5886,2712,18.2314521894108,18.2461628824092,18.2118379320795,18.2300791913976,2765.3353927167,0.0,1.0
2016-06-21,18.4043,18.416,18.3499,18.416,3867,18.04933381009,18.0608081506288,17.995983030149,18.0608081506288,3943.05013408388,0.0,1.0
2016-06-22,18.4599,18.5486,18.4001,18.5,2049,18.1038614454709,18.1908506767351,18.0452148160504,18.1431880314201,2089.29654117866,0.0,1.0
2016-06-23,18.8,18.8499,18.6449,18.6449,12944,18.4374018913891,18.4863394634306,18.2852933257851,18.2852933257851,13198.5624348543,0.0,1.0
2016-06-24,18.029,18.19,17.99,18.1333,1879,17.6812722712688,17.8391670427855,17.6430244694728,17.7835606232514,1915.95324591249,0.0,1.0
2016-06-27,17.4,17.4,17.4,17.4,290,17.0644038782005,17.0644038782005,17.0644038782005,17.0644038782005,295.703268395223,0.0,1.0
2016-06-28,17.53,17.57,17.53,17.5465,1581,17.1918965508537,17.2311250655163,17.1918965508537,17.208078313152,1612.09264597534,0.0,1.0
2016-06-29,17.84,17.8704,17.7722,17.7722,1850,17.4959175394884,17.5257312106319,17.4294252071354,17.4294252071354,1886.38291907296,0.0,1.0
2016-06-30,18.295,18.295,18.295,18.295,250,17.9421418937746,17.9421418937746,17.9421418937746,17.9421418937746,254.916610685537,0.0,1.0
2016-07-01,18.4522,18.649,18.34,18.34,3720,18.0963099563984,18.289314248538,17.98627397277,17.98627397277,3793.15916700078,0.0,1.0
2016-07-05,18.1799,18.2199,18.1,18.2199,1913,17.8292618428332,17.8684903574957,17.7509028847948,17.8684903574957,1950.62190496572,0.0,1.0
2016-07-06,18.225,18.225,18.0299,18.0599,925,17.8734919931152,17.8734919931152,17.6821549128487,17.7115762988456,943.191459536485,0.0,1.0
2016-07-07,18.32,18.37,18.312,18.312,899,17.9666597154387,18.0156953587669,17.9588140125062,17.9588140125062,916.680132025189,0.0,1.0
2016-07-08,18.9499,18.9499,18.73,18.801,2125,18.5844107500869,18.5844107500869,18.3687519907296,18.4383826042556,2166.79119082706,0.0,1.0
2016-07-11,19.2099,19.22,19.1,19.1,9813,18.8393960953933,18.8493012953456,18.731615751358,18.731615751358,10005.9868026287,0.0,1.0
2016-07-12,19.43,19.463,19.06,19.06,6575,19.0552509973239,19.0876145219205,18.6923872366955,18.6923872366955,6704.30686102961,0.0,1.0
2016-07-13,19.4354,19.4354,19.4354,19.4354,138,19.0605468468034,19.0605468468034,19.0605468468034,19.0605468468034,140.713969098416,0.0,1.0
2016-07-14,19.36,19.49,19.36,19.38,3882,18.9866010966645,19.1140937693177,18.9866010966645,19.0062153539958,3958.34513072501,0.0,1.0
2016-07-15,19.41,19.42,19.33,19.3997,6938,19.0356367399927,19.0454438686583,18.9571797106676,19.025535397467,7074.44577974499,0.0,1.0
2016-07-18,19.45,19.4662,19.44,19.45,7371,19.0748652546552,19.0907528030935,19.0650581259896,19.0748652546552,7515.96134945235,0.0,1.0
2016-07-19,19.2001,19.509,19.2,19.509,1511,18.829785109301,19.1327273137824,18.8296870380144,19.1327273137824,1540.71599498338,0.0,1.0
2016-07-20,19.35,19.372,19.1482,19.21,4209,18.9767939679989,18.9983696510632,18.7788861115264,18.83949416668,4291.77605750168,0.0,1.0
2016-07-21,19.24,19.4399,19.178,19.38,5643,18.8689155526769,19.0649600547029,18.80811135495,19.0062153539958,5753.97773639393,0.0,1.0
2016-07-22,19.2685,19.2685,19.101,19.101,9005,18.896865869374,18.896865869374,18.7325964642246,18.7325964642246,9182.096316893,0.0,1.0
2016-07-25,19.15,19.18,19.13,19.18,1154,18.7806513946862,18.8100727806831,18.7610371373549,18.8100727806831,1176.69507492444,0.0,1.0
2016-07-26,19.37,19.37,19.23,19.3154,3344,18.9964082253301,18.9964082253301,18.8591084240113,18.9428613028158,3409.76458452974,0.0,1.0
2016-07-27,19.45,19.4995,19.38,19.4995,8946,19.0748652546552,19.1234105415501,19.0062153539958,19.1234105415501,9121.93599677122,0.0,1.0
2016-07-28,19.44,19.44,19.32,19.33,5213,19.0650581259896,19.0650581259896,18.947372582002,18.9571797106676,5315.52116601479,0.0,1.0
2016-07-29,19.33,19.46,19.25,19.46,587245,18.9571797106676,19.0846723833208,18.8787226813425,19.0846723833208,598794.020168111,0.0,1.0
2016-08-01,19.1968,19.2701,19.11,19.12,7464,18.8265487568414,18.8984350099605,18.7414228800237,18.7512300086893,7610.79032862736,0.0,1.0
2016-08-02,19.12,19.224,19.0872,19.224,3415,18.7512300086893,18.8532241468119,18.719062626666,18.8532241468119,3482.16090196443,0.0,1.0
2016-08-03,19.1,19.16,19.02,19.03,22358,18.731615751358,18.7904585233518,18.653158722033,18.6629658506986,22797.7023268289,0.0,1.0
2016-08-04,19.16,19.25,19.07,19.07,25836,18.7904585233518,18.8787226813425,18.7021943653611,18.7021943653611,26344.1022146861,0.0,1.0
2016-08-05,19.54,19.5841,19.36,19.36,19256,19.1631294126459,19.2063788500613,18.9866010966645,18.9866010966645,19634.6970214427,0.0,1.0
2016-08-08,19.59,19.64,19.5626,19.6001,1231,19.212165055974,19.2612006993022,19.1852935234302,19.2220702559263,1255.20939101558,0.0,1.0
2016-08-09,19.56,19.64,19.553,19.64,6490,19.1827436699771,19.2612006993022,19.1758786799112,19.2612006993022,6617.63521339654,0.0,1.0
2016-08-10,19.44,19.63,19.42,19.63,1900,19.0650581259896,19.2513935706366,19.0454438686583,19.2513935706366,1937.36624121007,0.0,1.0
2016-08-11,19.5522,19.6067,19.5522,19.58,470,19.1750941096179,19.2285429608456,19.1750941096179,19.2023579273084,479.24322808881,0.0,1.0
2016-08-12,19.4334,19.52,19.3448,19.49,2434,19.0585854210702,19.1435151553146,18.9716942610927,19.1140937693177,2481.86812163439,0.0,1.0
2016-08-15,19.72,19.74,19.62,19.62,9780,19.3396577286273,19.3592719859585,19.2415864419709,19.2415864419709,9972.33781001816,0.0,1.0
2016-08-16,19.54,19.64,19.53,19.64,9461,19.1631294126459,19.2612006993022,19.1533222839802,19.2612006993022,9647.06421478342,0.0,1.0
2016-08-17,19.4985,19.57,19.4601,19.53,3739,19.1224298286835,19.1925507986428,19.0847704546075,19.1533222839802,3812.53282941288,0.0,1.0
2016-08-18,19.67,19.67,19.616,19.62,7950,19.2906220852991,19.2906220852991,19.2376635905047,19.2415864419709,8106.34821980006,0.0,1.0
2016-08-19,19.65,19.67,19.62,19.62,988,19.2710078279678,19.2906220852991,19.2415864419709,19.2415864419709,1007.43044542924,0.0,1.0
2016-08-22,19.68,19.68,19.52,19.52,38237,19.3004292139647,19.3004292139647,19.1435151553146,19.1435151553146,38988.9857711315,0.0,1.0
2016-08-23,19.85,19.93,19.85,19.86,21986,19.4671504012805,19.5456074306055,19.4671504012805,19.4769575299461,22418.3864101288,0.0,1.0
2016-08-24,19.8474,19.88,19.8354,19.8354,503,19.4646005478274,19.4965717872774,19.4528319934287,19.4528319934287,512.8922206993,0.0,1.0
2016-08-25,19.91,19.95,19.74,19.74,10404,19.5259931732743,19.5652216879368,19.3592719859585,19.3592719859585,10608.6096702893,0.0,1.0
2016-08-26,19.83,20.0999,19.75,19.96,11400,19.4475361439492,19.7122305466346,19.3690791146242,19.5750288166024,11624.1974472605,0.0,1.0
2016-08-29,19.8499,19.94,19.8499,19.8601,4595,19.4670523299938,19.5554145592712,19.4670523299938,19.4770556012328,4685.36730440017,0.0,1.0
2016-08-30,19.8757,19.8757,19.87,19.87,547,19.4923547219512,19.4923547219512,19.4867646586117,19.4867646586117,557.757544179952,0.0,1.0
2016-08-31,19.72,19.82,19.59,19.82,23149,19.3396577286273,19.4377290152836,19.212165055974,19.4377290152836,23604.2584830379,0.0,1.0
2016-09-01,19.6134,19.72,19.45,19.72,9075,19.2351137370516,19.3396577286273,19.0748652546552,19.3396577286273,9253.47296788498,0.0,1.0
2016-09-02,19.8439,19.89,19.7808,19.83,4050,19.4611680527944,19.506378915943,19.3992850709143,19.4475361439492,4129.6490931057,0.0,1.0
2016-09-06,20.08,20.368,20.0579,20.1,7409,19.69271436059,19.9751596661602,19.671040606239,19.7123286179213,7554.70867427657,0.0,1.0
2016-09-07,20.1384,20.1384,20.06,20.12,1899,19.7499879919973,19.7499879919973,19.6731001032588,19.7319428752526,1936.34657476734,0.0,1.0
2016-09-08,20.14,20.21,20.13,20.15,5408,19.7515571325838,19.8202070332432,19.7417500039182,19.7613642612495,5514.35612234953,0.0,1.0
2016-09-09,19.55,20.02,19.55,20.02,5330,19.1729365413115,19.6338715885962,19.1729365413115,19.6338715885962,5434.82213981564,0.0,1.0
2016-09-12,19.55,19.56,19.3648,19.4,24325,19.1729365413115,19.1827436699771,18.991308518424,19.025829611327,24803.3862197027,0.0,1.0
2016-09-13,19.17,19.39,19.17,19.39,30519,18.8002656520175,19.0160224826614,18.8002656520175,19.0160224826614,31119.2001660475,0.0,1.0
2016-09-14,19.1,19.2881,19.06,19.2881,2217,18.731615751358,18.9160878415586,18.6923872366955,18.9160878415586,2260.60050355934,0.0,1.0
2016-09-15,19.3999,19.3999,19.09,19.09,1473,19.0257315400404,19.0257315400404,18.7218086226924,18.7218086226924,1501.96867015918,0.0,1.0
2016-09-16,19.41,19.41,19.25,19.2862,8831,19.0356367399927,19.0356367399927,18.8787226813425,18.9142244871121,9004.67435585586,0.0,1.0
2016-09-19,19.62,19.6999,19.55,19.603,7106,19.2415864419709,19.3199454000093,19.1729365413115,19.2249143232394,7245.7497421257,0.0,1.0
2016-09-20,19.65,19.695,19.62,19.67,11134,19.2710078279678,19.3151399069632,19.2415864419709,19.2906220852991,11352.9661734911,0.0,1.0
2016-09-21,19.8399,19.867,19.8399,19.8399,754,19.468425328007,19.4950179180094,19.468425328007,19.468425328007,768.386982920482,0.0114,1.0
2016-09-22,20.3,20.31,20.165,20.25,4937,19.9199105922178,19.9297233560563,19.7874382803977,19.8708467730252,5031.20230063451,0.0,1.0
2016-09-23,20.0,20.1738,20.0,20.1738,1737,19.6255276770619,19.7960735125756,19.6255276770619,19.7960735125756,1770.14348717888,0.0,1.0
2016-09-26,19.954,19.99,19.954,19.99,4335,19.5803889634047,19.6157149132234,19.5803889634047,19.6157149132234,4417.71561135316,0.0,1.0
2016-09-27,20.03,20.0624,19.9158,19.9601,3756,19.6549659685775,19.6867593234143,19.5429042055415,19.5863747493462,3827.66778229354,0.0,1.0
2016-09-28,20.11,20.11,20.11,20.11,341,19.7334680792857,19.7334680792857,19.7334680792857,19.7334680792857,347.506579808866,0.0,1.0
2016-09-29,20.27,20.41,20.21,20.31,6303,19.8904723007022,20.0278509944417,19.831595717671,19.9297233560563,6423.26678162839,0.0,1.0
2016-09-30,20.508,20.57,20.39,20.39,28311,20.1240160800593,20.1848552158582,20.0082254667646,20.0082254667646,28851.1987711694,0.0,1.0
2016-10-03,20.4468,20.5,20.32,20.5,12359,20.0639619653675,20.1161658689884,19.9395361198949,20.1161658689884,12594.8205860931,0.0,1.0
2016-10-04,20.4165,20.5999,20.3,20.43,5407,20.0342292909367,20.2141953797354,19.9199105922178,20.0474765221187,5510.1703138608,0.0,1.0
2016-10-05,20.5324,20.605,20.4094,20.4094,8803,20.1479592238253,20.219199889293,20.0272622286113,20.0272622286113,8970.96897964058,0.0,1.0
2016-10-06,20.54,20.6,20.3433,20.4199,8967,20.1554169243426,20.2142935073737,19.9623998596387,20.0375656306418,9138.09824383017,0.0,1.0
2016-10-07,20.21,20.6,20.19,20.6,14156,19.831595717671,20.2142935073737,19.811970189994,20.2142935073737,14426.1089260244,0.0,1.0
2016-10-10,20.34,20.42,20.34,20.42,1540,19.9591616475719,20.0376637582802,19.9591616475719,20.0376637582802,1569.38455397552,0.0,1.0
2016-10-11,19.95,20.34,19.91,20.34,82180,19.5764638578692,19.9591616475719,19.5372128025151,19.9591616475719,83748.0666530575,0.0,1.0
2016-10-12,20.05,20.1,20.03,20.03,6941,19.6745914962545,19.7236553154472,19.6549659685775,19.6549659685775,7073.44038256111,0.0,1.0
2016-10-13,19.85,19.95,19.79,19.95,15186,19.4783362194839,19.5764638578692,19.4194596364527,19.5764638578692,15475.7622316054,0.0,1.0
2016-10-14,19.83,20.085,19.7793,20.085,6808,19.4587106918069,19.7089361696894,19.4089599791455,19.7089361696894,6937.90262562683,0.0,1.0
2016-10-17,19.791,19.86,19.74,19.86,8666,19.4204409128366,19.4881489833225,19.3703958172601,19.4881489833225,8831.35489918951,0.0,1.0
2016-10-18,19.9799,20.03,19.88,19.93,11175,19.6058040217464,19.6549659685775,19.5077745109995,19.5568383301922,11388.2288251146,0.0,1.0
2016-10-19,20.0697,20.0798,19.87,19.93,5911,19.6939226410165,19.7038335324934,19.497961747161,19.5568383301922,6023.78707698005,0.0,1.0
2016-10-20,19.8202,19.9543,19.8202,19.9543,4505,19.4490941832451,19.5806833463198,19.4490941832451,19.5806833463198,4590.959360818,0.0,1.0
2016-10-21,19.775,19.81,19.59,19.68,3641,19.4047404906949,19.4390851641298,19.2232043596821,19.3115192342289,3710.47348118499,0.0,1.0
2016-10-24,19.93,20.12,19.8702,20.12,12083,19.5568383301922,19.7432808431243,19.4981580024378,19.7432808431243,12313.5542634326,0.0,1.0
2016-10-25,19.58,19.91,19.55,19.91,9176,19.2133915958436,19.5372128025151,19.183953304328,19.5372128025151,9351.086147584,0.0,1.0
2016-10-26,19.3865,19.58,19.3865,19.4,25830,19.023514615568,19.2133915958436,19.023514615568,19.03676184675,26322.8591098622,0.0,1.0
2016-10-27,19.26,19.43,19.24,19.41,10150,18.8993831530106,19.0662001382656,18.8797576253335,19.0465746105886,10343.6709239296,0.0,1.0
2016-10-28,19.42,19.5185,19.3601,19.3601,2560,19.0563873744271,19.1530430982366,18.9976089190343,18.9976089190343,2608.8470507645,0.0,1.0
2016-10-31,19.57,19.58,19.42,19.4279,5303,19.2035788320051,19.2133915958436,19.0563873744271,19.0641394578595,5404.18590242348,0.0,1.0
2016-11-01,19.1499,19.43,19.08,19.43,6665,18.7913446231484,19.0662001382656,18.722753403917,19.0662001382656,6792.17405990054,0.0,1.0
2016-11-02,19.02,19.21,19.02,19.21,5627,18.6638768208859,18.8503193338179,18.6638768208859,18.8503193338179,5734.36810728586,0.0,1.0
2016-11-03,18.99,19.12,18.94,19.05,16819,18.6344385293703,18.7620044592712,18.5853747101776,18.6933151124015,17139.9213073469,0.0,1.0
2016-11-04,19.1087,19.2135,18.9799,18.98,6193,18.7509160361336,18.8537538011614,18.6245276378934,18.6246257655317,6311.16788491585,0.0,1.0
2016-11-07,19.409,19.5019,19.34,19.35,35322,19.0455933342047,19.1367539102647,18.9778852637188,18.9876980275574,35995.9748152749,0.0,1.0
2016-11-08,19.5619,19.6694,19.5295,19.5295,7861,19.1956304932959,19.3011177045601,19.163837138459,19.163837138459,8010.99479142957,0.0,1.0
2016-11-09,20.74,20.81,19.57,19.57,220911,20.3516722011132,20.4203615479829,19.2035788320051,19.2035788320051,225126.17610603,0.0,1.0
2016-11-10,21.52,21.6,20.76,21.22,281504,21.1170677805186,21.1955698912268,20.3712977287902,20.8226848653627,286875.343819691,0.0,1.0
2016-11-11,22.0665,22.34,21.52,22.34,231322,21.6533353242943,21.9217144152781,21.1170677805186,21.9217144152781,235735.827139432,0.0,1.0
2016-11-14,22.54,22.71,22.3247,22.71,453447,22.1179696920488,22.2847866773038,21.9067008866052,22.2847866773038,462099.167432816,0.0,1.0
2016-11-15,22.66,22.69,22.43,22.63,808360,22.2357228581111,22.2651611496267,22.0100292898249,22.2062845665955,823784.21951406,0.0,1.0
2016-11-16,22.49,22.78,22.39,22.78,177382,22.0689058728561,22.3534760241735,21.9707782344708,22.3534760241735,180766.604515121,0.0,1.0
2016-11-17,22.5,22.69,22.43,22.63,127233,22.0787186366946,22.2651611496267,22.0100292898249,22.2062845665955,129660.717503875,0.0,1.0
2016-11-18,22.46,22.56,22.4,22.53,218554,22.0394675813405,22.1375952197258,21.9805909983093,22.1081569282102,222724.202473744,0.0,1.0
2016-11-21,22.5633,22.67,22.4224,22.67,89344,22.1408334317925,22.2455356219497,22.0025715893076,22.2455356219497,91048.7620716812,0.0,1.0
2016-11-22,22.82,22.9,22.4625,22.9,177284,22.3927270795276,22.4712291902359,22.0419207723001,22.4712291902359,180666.734588959,0.0,1.0
2016-11-23,23.23,23.235,22.8632,23.03,323998,22.7950503969074,22.7999567788267,22.4351182193101,22.5987951201368,330180.166700624,0.0,1.0
2016-11-25,23.31,23.37,23.21,23.37,88545,22.8735525076156,22.9324290906468,22.7754248692303,22.9324290906468,90234.5164491965,0.0,1.0
2016-11-28,22.95,23.36,22.9099,23.36,112719,22.5202930094285,22.9226163268083,22.480943826436,22.9226163268083,114869.777623095,0.0,1.0
2016-11-29,22.9,23.07,22.82,23.07,81054,22.4712291902359,22.6380461754909,22.3927270795276,22.6380461754909,82600.5815830725,0.0,1.0
2016-11-30,22.92,23.29,22.85,23.05,167968,22.4908547179129,22.8539269799386,22.4221653710432,22.6184206478138,171172.977118286,0.0,1.0
2016-12-01,23.07,23.25,23.01,23.06,207245,22.6380461754909,22.8146759245844,22.5791695924597,22.6282334116524,211199.416810816,0.0,1.0
2016-12-02,22.91,23.22,22.87,23.22,78867,22.4810419540744,22.7852376330689,22.4417908987203,22.7852376330689,80371.8517002515,0.0,1.0
2016-12-05,23.26,23.33,23.16,23.16,100036,22.824488688423,22.8931780352927,22.7263610500377,22.7263610500377,101944.77483214,0.0,1.0
2016-12-06,23.45,23.5,23.2052,23.38,116436,23.0109312013551,23.0599950205477,22.7707147425878,22.9422418544853,118657.7012511,0.0,1.0
2016-12-07,23.8308,23.88,23.5415,23.62,214995,23.3846012483263,23.4328800464119,23.1007179904776,23.1777481866101,219097.293624654,0.0,1.0
2016-12-08,24.12,24.1699,23.7538,24.05,168538,23.6683863785366,23.7173520700909,23.3090429667696,23.5996970316669,171753.853219433,0.0,1.0
2016-12-09,24.24,24.35,24.0756,24.35,378364,23.786139544599,23.8940799468229,23.6248177070936,23.8940799468229,385583.517779477,0.0,1.0
2016-12-12,24.08,25.28,24.0,25.28,294814,23.6291353231825,24.8066669838062,23.5506332124743,24.8066669838062,300439.310321909,0.0,1.0
2016-12-13,23.94,24.45,23.8006,24.44,189476,23.4917566294431,23.9922075852082,23.354966701534,23.9823948213696,193091.368668224,0.0,1.0
2016-12-14,23.59,24.05,23.58,23.92,54001,23.1483098950945,23.5996970316669,23.138497131256,23.472131101766,55031.3865579429,0.0,1.0
2016-12-15,23.9307,24.07,23.51,23.59,102954,23.4826307590733,23.619322559344,23.0698077843863,23.1483098950945,104918.452837659,0.0,1.0
2016-12-16,23.83,24.2,23.8,24.2,76074,23.3838162272192,23.7468884892449,23.3543779357037,23.7468884892449,77525.5588046324,0.0,1.0
2016-12-19,23.99,24.2,23.7601,24.2,154715,23.5408204486357,23.7468884892449,23.3152250079879,23.7468884892449,157667.098226184,0.0,1.0
2016-12-20,24.3,24.3,24.11,24.18,171738,23.8450161276302,23.8450161276302,23.6585736146981,23.7272629615678,175014.912032888,0.0,1.0
2016-12-21,24.2032,24.46,24.2032,24.46,121592,23.757878784744,24.0099538521699,23.757878784744,24.0099538521699,123871.138541618,0.008,1.0
2016-12-22,24.04,24.2938,23.96,24.15,154293,23.5976815456323,23.8468118108686,23.5191534872441,23.7056576259159,157185.090951723,0.0,1.0
2016-12-23,24.07,24.1441,23.94,24.1,62208,23.6271295675278,23.6998661816098,23.4995214726471,23.6565775894234,63374.0360089232,0.0,1.0
2016-12-27,24.2193,24.3,24.139,24.24,80991,23.7736825564947,23.8528977353937,23.6948600178876,23.7940016916026,82509.1073559459,0.0,1.0
2016-12-28,23.88,24.43,23.8004,24.43,75692,23.440625428856,23.9805058302744,23.3624900107598,23.9805058302744,77110.7821114231,0.0,1.0
2016-12-29,23.8504,24.1599,23.75,24.01,105807,23.4115700472524,23.7153754731415,23.3130173339753,23.5682335237367,107790.262152716,0.0,1.0
2016-12-30,23.65,24.05,23.6191,24.05,58540,23.2148572609901,23.6074975529308,23.1845257984377,23.6074975529308,59637.2824711029,0.0,1.0
2017-01-03,23.799,24.0,23.5836,23.95,45266,23.361115769738,23.5584175164382,23.149678972528,23.5093374799456,46114.4726398521,0.0,1.0
2017-01-04,24.15,24.17,23.94,24.06,121566,23.7056576259159,23.725289640513,23.4995214726471,23.6173135602293,123844.651193749,0.0,1.0
2017-01-05,23.74,24.24,23.64,24.24,128112,23.3032013266768,23.7940016916026,23.2050412536916,23.7940016916026,130513.350391833,0.0,1.0
2017-01-06,23.74,23.9596,23.69,23.73,138639,23.3032013266768,23.5187608469522,23.2541212901842,23.2933853193783,141237.670046314,0.0,1.0
2017-01-09,23.24,23.71,23.2119,23.71,105649,22.812400961751,23.2737533047812,22.7848179812422,23.2737533047812,107629.300577204,0.0,1.0
2017-01-10,23.65,23.6799,23.1,23.14,191911,23.2148572609901,23.2442071228127,22.6749768595718,22.7142408887658,195508.208341507,0.0,1.0
2017-01-11,23.77,23.85,23.51,23.69,72063,23.3326493485723,23.4111774069605,23.0774331588109,23.2541212901842,73413.7595954063,0.0,1.0
2017-01-12,23.4499,23.81,23.1306,23.81,87793,23.0184389549468,23.3719133777664,22.7050138419052,23.3719133777664,89438.6050561246,0.0,1.0
2017-01-13,23.69,23.79,23.6,23.6,150022,23.2541212901842,23.3522813631694,23.1657772244976,23.1657772244976,152834.034692173,0.0,1.0
2017-01-17,23.349,23.64,23.2978,23.64,99380,22.9193954413048,23.2050412536916,22.8691374839364,23.2050412536916,101242.79350834,0.0,1.0
2017-01-18,23.36,23.47,23.24,23.47,28717,22.9301930493332,23.0381691296169,22.812400961751,23.0381691296169,29255.2757212616,0.0,1.0
2017-01-19,23.3,23.5559,23.2267,23.38,39007,22.8712970055421,23.1224886323111,22.799345672044,22.9498250639302,39738.1530124753,0.0,1.0
2017-01-20,23.41,23.5899,23.3828,23.5,50437,22.9792730858258,23.1558630571261,22.9525735459738,23.0676171515124,51382.3986333277,0.0,1.0
2017-01-23,23.27,23.55,23.0782,23.3,165498,22.8418489836465,23.116697188005,22.653577963661,22.8712970055421,168600.119139094,0.0,1.0
2017-01-24,23.95,24.0,23.31,23.31,120359,23.5093374799456,23.5584175164382,22.8811130128406,22.8811130128406,122615.02700614,0.0,1.0
2017-01-25,24.47,24.509,24.268,24.34,195558,24.0197698594684,24.0580522879327,23.8214865120384,23.8921617645877,199223.568252203,0.0,1.0
2017-01-26,24.42,24.65,24.28,24.65,397942,23.9706898229759,24.1964579908417,23.8332657207966,24.1964579908417,405401.084064153,0.0,1.0
2017-01-27,24.34,24.61,24.15,24.61,96044,23.8921617645877,24.1571939616477,23.7056576259159,24.1571939616477,97844.2630279228,0.0,1.0
2017-01-30,23.97,24.38,23.745,24.38,216039,23.5289694945427,23.9314257937818,23.308109330326,23.9314257937818,220088.467163897,0.0,1.0
2017-01-31,23.95,23.98,23.5363,23.94,133756,23.5093374799456,23.5387855018412,23.103249258006,23.4995214726471,136263.142367694,0.0,1.0
2017-02-01,24.1302,24.385,24.01,24.24,191430,23.6862219314649,23.9363337974311,23.5682335237367,23.7940016916026,195018.192405931,0.0,1.0
2017-02-02,23.975,24.15,23.8501,24.15,362710,23.5338774981919,23.7056576259159,23.4112755670334,23.7056576259159,369508.690213421,0.0,1.0
2017-02-03,24.3987,24.4499,24.13,24.16,143719,23.94978172743,24.0000396847984,23.6860256113189,23.7154736332145,146412.890322249,0.0,1.0
2017-02-06,24.09,24.48,24.05,24.48,129779,23.6467615821248,24.029585866767,23.6074975529308,24.029585866767,132211.596887893,0.0,1.0
2017-02-07,24.06,24.29,23.9064,24.29,53685,23.6173135602293,23.8430817280952,23.4665396881241,23.8430817280952,54691.2796286497,0.0,1.0
2017-02-08,23.77,24.1,23.66,24.1,91949,23.3326493485723,23.6565775894234,23.2246732682887,23.6565775894234,93672.5057385623,0.0,1.0
2017-02-09,24.11,24.14,23.855,23.91,60525,23.6663935967219,23.6958416186174,23.4160854106097,23.4700734507516,61659.4896064826,0.0,1.0
2017-02-10,24.2689,24.31,24.1131,24.24,65072,23.8223699526953,23.8627137426922,23.6694365589844,23.7940016916026,66291.7192511035,0.0,1.0
2017-02-13,24.24,24.68,24.1875,24.68,113658,23.7940016916026,24.2259060127373,23.7424676532854,24.2259060127373,115788.422464991,0.0,1.0
2017-02-14,24.21,24.31,24.0,24.31,104085,23.764553669707,23.8627137426922,23.5584175164382,23.8627137426922,106035.984728472,0.0,1.0
2017-02-15,24.38,24.4199,24.08,24.08,78478,23.9314257937818,23.9705916629029,23.6369455748263,23.6369455748263,79949.0033099966,0.0,1.0
2017-02-16,24.31,24.4324,24.1701,24.39,45000,23.8627137426922,23.982861672026,23.725387800586,23.9412418010803,45843.4866962696,0.0,1.0
2017-02-17,24.25,24.49,24.0341,24.23,53737,23.8038176989011,24.0394018740655,23.5918901013261,23.7841856843041,54744.2543243876,0.0,1.0
2017-02-21,24.56,24.56,24.24,24.24,101301,24.1081139251551,24.1081139251551,23.7940016916026,23.7940016916026,103199.801018196,0.0,1.0
2017-02-22,24.36,24.58,24.2986,24.58,44354,23.9117937791848,24.1277459397521,23.8515234943719,24.1277459397521,45185.3779761409,0.0,1.0
2017-02-23,23.86,24.5123,23.7392,24.5,74420,23.420993414259,24.0612915703412,23.3024160460929,24.049217881364,75814.9395541418,0.0,1.0
2017-02-24,24.24,24.2708,23.7,23.71,98128,23.7940016916026,23.824234994082,23.2639372974827,23.2737533047812,99967.3258340343,0.0,1.0
2017-02-27,24.54,24.57,23.7449,24.25,39450,24.0884819105581,24.1179299324536,23.3080111702531,23.8038176989011,40189.4566703963,0.0,1.0
2017-02-28,24.06,24.48,24.0,24.48,60111,23.6173135602293,24.029585866767,23.5584175164382,24.029585866767,61237.729528877,0.0,1.0
2017-03-01,24.8528,24.94,24.4201,24.53,399543,24.3955266188556,24.4811222024987,23.9707879830489,24.0786659032595,407032.093446393,0.0,1.0
2017-03-02,24.45,24.89,24.4182,24.89,105688,24.0001378448714,24.4320421660061,23.9689229416621,24.4320421660061,107669.031599008,0.0,1.0
2017-03-03,24.35,24.5353,24.23,24.47,66776,23.9019777718863,24.0838683871278,23.7841856843041,24.0197698594684,68027.6592806688,0.0,1.0
2017-03-06,24.09,24.2695,23.977,24.2,43730,23.6467615821248,23.8229589131332,23.5358406996516,23.7547376624085,44549.6816272861,0.0,1.0
2017-03-07,23.98,24.249,23.9301,24.08,169370,23.5387855018412,23.8028360981712,23.4898036254216,23.6369455748263,172544.696483271,0.0,1.0
2017-03-08,23.75,24.2048,23.72,24.1,70015,23.3130173339753,23.7594493459118,23.2835693120798,23.6565775894234,71327.3715786515,0.0,1.0
2017-03-09,23.4099,23.714,23.3639,23.66,35664,22.9791749257528,23.2776797077006,22.9340212921796,23.2246732682887,36332.4913230169,0.0,1.0
2017-03-10,23.72,23.8242,23.5473,23.75,27310,23.2835693120798,23.3858521081303,23.1140468660344,23.3130173339753,27821.9027038916,0.0,1.0
2017-03-13,23.69,23.9199,23.66,23.79,30452,23.2541212901842,23.4797912979771,23.2246732682887,23.3522813631694,31022.7968194401,0.0,1.0
2017-03-14,23.57,23.58,23.2,23.47,40569,23.136329202602,23.1461452099005,22.7731369325569,23.0381691296169,41329.4313729103,0.0,1.0
2017-03-15,23.95,23.99,23.638,23.67,107292,23.5093374799456,23.5486015091397,23.2030780522319,23.2344892755872,109303.097213693,0.0,1.0
2017-03-16,23.87,24.05,23.79,24.05,38902,23.4308094215575,23.6074975529308,23.3522813631694,23.6074975529308,39631.1848768507,0.0,1.0
2017-03-17,23.94,23.968,23.74,23.9,110942,23.4995214726471,23.5270062930829,23.3032013266768,23.460257443453,113021.513356834,0.0,1.0
2017-03-20,23.7,23.95,23.596,23.95,97011,23.2639372974827,23.5093374799456,23.1618508215782,23.5093374799456,98829.3886198182,0.0,1.0
2017-03-21,23.01,23.81,23.01,23.81,77371,22.5866327938851,23.3719133777664,22.5866327938851,23.3719133777664,78821.2535372685,0.0,1.0
2017-03-22,22.99,23.1381,22.78,23.0,84040,22.5670007792881,22.7123758473791,22.3608646260193,22.5768167865866,85615.2582656555,0.0,1.0
2017-03-23,23.24,23.37,23.01,23.01,35795,22.8167200049623,22.9443522597233,22.5909090926929,22.5909090926929,36459.0440615075,0.0044,1.0
2017-03-24,23.1,23.3699,23.036,23.24,25843,22.6792698844505,22.9442540810658,22.6164355436451,22.8167200049623,26322.4214466137,0.0,1.0
2017-03-27,23.13,23.1528,22.5739,22.64,183017,22.708723481703,22.731108215615,22.1627519672986,22.2276480599117,186412.20469353,0.0,1.0
2017-03-28,23.28,23.309,22.97,22.97,38934,22.8559914679657,22.8844632786432,22.5516376296895,22.5516376296895,39656.276616587,0.0,1.0
2017-03-29,23.36,23.43,23.1,23.1,41858,22.9345343939725,23.0032594542284,22.6792698844505,22.6792698844505,42634.5206404966,0.0,1.0
2017-03-30,23.56,23.6,23.36,23.36,35330,23.1308917089894,23.1701631719927,22.9345343939725,22.9345343939725,35985.4177033959,0.0,1.0
2017-03-31,23.92,23.9913,23.62,23.62,59507,23.4843348760198,23.5543362588233,23.1897989034944,23.1897989034944,60610.9326712703,0.0,1.0
2017-04-03,23.52,24.03,23.39,23.88,97468,23.091620245986,23.592331399279,22.963987991225,23.4450634130164,99276.1588654003,0.0,1.0
2017-04-04,23.4313,23.6,23.33,23.41,103182,23.004535776776,23.1701631719927,22.9050807967199,22.9836237227267,105096.161037979,0.0,1.0
2017-04-05,23.4575,23.8732,23.3649,23.66,23063,23.0302585850432,23.4383872643058,22.9393451481904,23.2290703664978,23490.8488110224,0.0,1.0
2017-04-06,23.75,23.7679,23.4141,23.46,20944,23.3174311582554,23.3350051379494,22.9876490476845,23.0327130514809,21332.5385898648,0.0,1.0
2017-04-07,23.97,23.99,23.65,23.65,21612,23.533424204774,23.5530599362757,23.219252500747,23.219252500747,22012.9308634529,0.0,1.0
2017-04-10,23.9,24.1984,23.76,23.98,30797,23.4646991445181,23.7576642585233,23.3272490240062,23.5432420705248,31368.3246252896,0.0,1.0
2017-04-11,24.2,24.2,23.84,23.84,53730,23.7592351170434,23.7592351170434,23.405791950013,23.405791950013,54726.7617663024,0.0,1.0
2017-04-12,23.56,24.08,23.5,24.08,49363,23.1308917089894,23.6414207280333,23.0719845144843,23.6414207280333,50278.7482052853,0.0,1.0
2017-04-13,23.28,23.66,23.2755,23.44,243922,22.8559914679657,23.2290703664978,22.8515734283778,23.0130773199792,248447.072093058,0.0,1.0
2017-04-17,23.5214,23.5399,23.27,23.27,28960,23.0929947471911,23.1111577988302,22.8461736022149,22.8461736022149,29497.2458729223,0.0,1.0
2017-04-18,23.61,23.65,23.3408,23.41,50085,23.1799810377436,23.219252500747,22.9156840917309,22.9836237227267,51014.1422494929,0.0,1.0
2017-04-19,23.65,23.9194,23.6073,23.68,26035,23.219252500747,23.4837458040747,23.1773302139909,23.2487060979995,26517.9832977048,0.0,1.0
2017-04-20,23.88,23.8836,23.68,23.68,43995,23.4450634130164,23.4485978446867,23.2487060979995,23.2487060979995,44811.164785194,0.0,1.0
2017-04-21,23.81,23.9314,23.69,23.83,26240,23.3763383527605,23.4955272429757,23.2585239637503,23.3959740842622,26726.786315797,0.0,1.0
2017-04-24,24.31,24.4094,23.93,23.94,40356,23.8672316403027,23.9648212258661,23.4941527417706,23.5039706075214,41104.6565762311,0.0,1.0
2017-04-25,24.77,24.91,24.62,24.62,35418,24.3188534648415,24.4563035853533,24.1715854785789,24.1715854785789,36075.0502184794,0.0,1.0
2017-04-26,24.8,24.9539,24.77,24.8254,36830,24.3483070620941,24.4994040159996,24.3188534648415,24.3732444411012,37513.2446650459,0.0,1.0
2017-04-27,24.8,25.006,24.7147,24.97,25902,24.3483070620941,24.5505550965615,24.2645606672394,24.5152107798584,26382.5159737719,0.0,1.0
2017-04-28,24.35,24.85,24.35,24.85,53846,23.9065031033061,24.3973963908483,23.9065031033061,24.3973963908483,54844.9137180032,0.0,1.0
2017-05-01,24.4885,24.6152,24.2586,24.46,14157,24.0424805439553,24.1668729030185,23.8167678103434,24.0144996265654,14419.6308640525,0.0,1.0
2017-05-02,24.44,24.59,24.3509,24.59,36980,23.9948638950637,24.1421318813263,23.9073867112236,24.1421318813263,37666.0273612109,0.0,1.0
2017-05-03,24.21,24.38,24.09,24.38,36749,23.7690529827942,23.9359567005586,23.6512385937841,23.9359567005586,37430.7420091169,0.0,1.0
2017-05-04,24.09,24.27,23.94,24.25,26382,23.6512385937841,23.8279601772993,23.5039706075214,23.8083244457976,26871.4206014999,0.0,1.0
2017-05-05,24.36,24.36,24.1306,24.25,31351,23.9163209690569,23.9163209690569,23.6910991287325,23.8083244457976,31932.6020497924,0.0,1.0
2017-05-08,24.19,24.41,24.14,24.41,55824,23.7494172512926,23.9654102978111,23.7003279225383,23.9654102978111,56859.6082047657,0.0,1.0
2017-05-09,24.2,24.31,24.02,24.31,59546,23.7592351170434,23.8672316403027,23.5825135335282,23.8672316403027,60650.6561722733,0.0,1.0
2017-05-10,24.16,24.27,24.0,24.07,29548,23.71996365404,23.8279601772993,23.5628778020265,23.6316028622824,30096.1540418892,0.0,1.0
2017-05-11,24.06,24.12,23.7353,24.12,32647,23.6217849965316,23.6806921910366,23.3029988956017,23.6806921910366,33252.644544658,0.0,1.0
2017-05-12,23.66,23.93,23.64,23.93,33230,23.2290703664978,23.4941527417706,23.2094346349961,23.4941527417706,33846.459957086,0.0,1.0
2017-05-15,23.9,24.0099,23.74,23.74,18703,23.4646991445181,23.5725974891198,23.3076132925046,23.3076132925046,19049.9651091597,0.0,1.0
2017-05-16,23.74,23.88,23.5208,23.88,50106,23.3076132925046,23.4450634130164,23.092405675246,23.4450634130164,51035.531826956,0.0,1.0
2017-05-17,23.0,23.374,23.0,23.2,117929,22.5810912269421,22.9482794060237,22.5810912269421,22.777448541959,120116.737173614,0.0,1.0
2017-05-18,23.01,23.08,22.8342,23.0,32011,22.5909090926929,22.6596341529488,22.4183110127931,22.5810912269421,32604.8459129184,0.0,1.0
2017-05-19,23.24,23.47,23.09,23.09,22041,22.8167200049623,23.0425309172318,22.6694520186997,22.6694520186997,22449.8893744849,0.0,1.0
2017-05-22,23.28,23.41,23.17,23.41,41484,22.8559914679657,22.9836237227267,22.7479949447064,22.9836237227267,42253.582451392,0.0,1.0
2017-05-23,23.42,23.49,23.13,23.31,18894,22.9934415884775,23.0621666487334,22.708723481703,22.8854450652182,19244.5084089432,0.0,1.0
2017-05-24,23.18,23.3441,23.04,23.27,123587,22.7578128104573,22.9189239874286,22.6203626899455,22.8461736022149,125879.700472958,0.0,1.0
2017-05-25,23.07,23.33,23.0301,23.33,49995,22.649816287198,22.9050807967199,22.6106430028521,22.9050807967199,50922.4726317939,0.0,1.0
2017-05-26,23.05,23.1074,22.92,23.0,38821,22.6301805556963,22.6865351051061,22.5025483009353,22.5810912269421,39541.1803188093,0.0,1.0
2017-05-30,22.89,23.0133,22.89,22.93,64075,22.4730947036828,22.5941489883907,22.4730947036828,22.5123661666862,65263.6750451484,0.0,1.0
2017-05-31,22.9,22.94,22.4625,22.94,64494,22.4829125694336,22.522184032437,22.0533809428342,22.522184032437,65690.4480431028,0.0,1.0
2017-06-01,23.37,23.37,22.93,22.93,88967,22.9443522597233,22.9443522597233,22.5123661666862,22.5123661666862,90617.4541980761,0.0,1.0
2017-06-02,23.48,23.8001,23.39,23.4,100669,23.0523487829826,23.3666186656671,22.963987991225,22.9738058569758,102536.541601561,0.0,1.0
2017-06-05,23.36,23.5383,23.3535,23.44,30064,22.9345343939725,23.10958694031,22.9281527812344,23.0130773199792,30621.7265166967,0.0,1.0
2017-06-06,23.32,23.4198,23.16,23.17,36402,22.8952629309691,22.9932452311625,22.7381770789556,22.7479949447064,37077.3047053218,0.0,1.0
2017-06-07,23.24,23.4152,23.2,23.41,88107,22.8167200049623,22.9887290129171,22.777448541959,22.9836237227267,89741.5000733969,0.0,1.0
2017-06-08,23.62,23.73,23.3,23.3,41508,23.1897989034944,23.2977954267537,22.8756271994674,22.8756271994674,42278.0276827784,0.0,1.0
2017-06-09,24.14,24.2499,23.65,23.65,45748,23.7003279225383,23.8082262671401,23.219252500747,23.219252500747,46596.685227709,0.0,1.0
2017-06-12,24.06,24.2831,24.0,24.25,26347,23.6217849965316,23.8408215814329,23.5628778020265,23.8083244457976,26835.771305728,0.0,1.0
2017-06-13,24.08,24.21,24.0,24.08,40248,23.6414207280333,23.7690529827942,23.5628778020265,23.6414207280333,40994.6530349923,0.0,1.0
2017-06-14,23.81,24.13,23.6837,24.13,12979,23.3763383527605,23.6905100567875,23.2523387083273,23.6905100567875,13219.7774235034,0.0,1.0
2017-06-15,23.76,23.79,23.6086,23.7676,11342,23.3272490240062,23.3567026212588,23.1786065365385,23.3347106019769,11552.4089326894,0.0,1.0
2017-06-16,23.65,23.72,23.57,23.71,16838,23.219252500747,23.2879775610029,23.1407095747402,23.278159695252,17150.3669201749,0.0,1.0
2017-06-19,23.86,23.9,23.69,23.69,37221,23.4254276815147,23.4646991445181,23.2585239637503,23.2585239637503,37911.4982263827,0.0,1.0
2017-06-20,23.49,23.76,23.488,23.76,38747,23.0621666487334,23.3272490240062,23.0602030755833,23.3272490240062,39465.8075220347,0.0,1.0
2017-06-21,23.13,23.553,23.1,23.49,19659,22.708723481703,23.1240192029638,22.6792698844505,23.0621666487334,20023.7001593847,0.0,1.0
2017-06-22,23.17,23.27,23.01,23.01,23263,22.7676306762081,22.8658940800761,22.6104092300194,22.6104092300194,23674.1239202923,0.02,1.0
2017-06-23,23.38,23.381,23.11,23.25,18012,22.9739838243308,22.9749664583695,22.7086726338873,22.8462413993025,18330.3236922283,0.0,1.0
2017-06-26,23.56,23.6354,23.33,23.38,18186,23.1508579512932,23.2249485578096,22.9248521223969,22.9739838243308,18507.3987712005,0.0,1.0
2017-06-27,23.47,23.719,23.47,23.53,100292,23.062420887812,23.3070967634433,23.062420887812,23.1213789301328,102064.447243002,0.0,1.0
2017-06-28,23.82,23.9059,23.55,23.55,19625,23.4063428013499,23.4907510652725,23.1410316109064,23.1410316109064,19971.8300277581,0.0,1.0
2017-06-29,23.57,23.8442,23.37,23.79,63345,23.16068429168,23.430122545086,22.9641574839441,23.3768637801895,64464.4878016987,0.0,1.0
2017-06-30,23.71,23.8045,23.6,23.64,34548,23.2982530570951,23.3911119737504,23.1901633128404,23.2294686743876,35158.5622317956,0.0,1.0
2017-07-03,24.03,24.1,23.78,23.9,15347,23.6126959494726,23.6814803321802,23.3670374398027,23.4849535244443,15618.2254999238,0.0,1.0
2017-07-05,23.92,23.92,23.7238,23.84,34527,23.5046062052179,23.5046062052179,23.3118134068289,23.4259954821235,35137.1911015747,0.0,1.0
2017-07-06,23.57,23.83,23.54,23.59,19079,23.16068429168,23.4161691417367,23.1312052705196,23.1803369724536,19416.1806420177,0.0,1.0
2017-07-07,23.73,23.7494,23.41,23.57,111630,23.3179057378687,23.3369688382191,23.0034628454912,23.16068429168,113602.822216491,0.0,1.0
2017-07-10,23.73,23.8668,23.53,23.53,43575,23.3179057378687,23.4523300743601,23.1213789301328,23.1213789301328,44345.0952081305,0.0,1.0
2017-07-11,23.72,23.77,23.61,23.64,8421,23.3080793974819,23.3572110994159,23.1999896532272,23.2294686743876,8569.8232185351,0.0,1.0
2017-07-12,23.88,24.06,23.85,23.9799,28009,23.4653008436707,23.642174970633,23.4358218225103,23.5634659841348,28503.9993501899,0.0,1.0
2017-07-13,23.91,23.91,23.77,23.77,21593,23.4947798648311,23.4947798648311,23.3572110994159,23.3572110994159,21974.610231306,0.0,1.0
2017-07-14,23.93,24.0436,23.87,23.9,17058,23.5144325456047,23.6260597723987,23.4554745032839,23.4849535244443,17359.4637764839,0.0,1.0
2017-07-17,24.03,24.0829,23.8307,23.84,115914,23.6126959494726,23.6646772901188,23.4168569855638,23.4259954821235,117962.532781532,0.0,1.0
2017-07-18,23.91,23.9799,23.75,23.91,14160,23.4947798648311,23.5634659841348,23.3375584186423,23.4947798648311,14410.2478060155,0.0,1.0
2017-07-19,24.11,24.14,23.81,23.81,27105,23.691306672567,23.7207856937274,23.3965164609631,23.3965164609631,27584.0230778285,0.0,1.0
2017-07-20,24.02,24.11,23.95,24.08,18632,23.6028696090858,23.691306672567,23.5340852263783,23.6618276514066,18961.2808701753,0.0,1.0
2017-07-21,23.89,23.971,23.87,23.94,13921,23.4751271840575,23.5547205411905,23.4554745032839,23.5242588859915,14167.0239906456,0.0,1.0
2017-07-24,23.95,23.96,23.79,23.84,20817,23.5340852263783,23.5439115667651,23.3768637801895,23.4259954821235,21184.8960860046,0.0,1.0
2017-07-25,24.24,24.2666,23.98,23.99,14995,23.8190490975954,23.8451871630242,23.5635642475387,23.5733905879254,15260.0046505087,0.0,1.0
2017-07-26,23.93,24.04,23.89,23.97,91861,23.5144325456047,23.6225222898594,23.4751271840575,23.5537379071519,93484.4472957903,0.0,1.0
2017-07-27,24.08,24.14,23.95,24.0561,17382,23.6618276514066,23.7207856937274,23.5340852263783,23.6383426978822,17689.1897856047,0.0,1.0
2017-07-28,23.81,24.08,23.7401,24.08,21575,23.3965164609631,23.6618276514066,23.3278303416594,23.6618276514066,21956.2921196882,0.0,1.0
2017-07-31,23.91,24.001,23.8,23.84,58468,23.4947798648311,23.5841995623509,23.3866901205763,23.4259954821235,59501.2972261381,0.0,1.0
2017-08-01,24.09,24.1,23.92,23.93,23128,23.6716539917934,23.6814803321802,23.5046062052179,23.5144325456047,23536.7380831587,0.0,1.0
2017-08-02,23.78,24.11,23.03,24.0,97977,23.3670374398027,23.691306672567,22.630061910793,23.5832169283122,99708.5345543775,0.0,1.0
2017-08-03,23.66,23.81,23.58,23.7086,30973,23.2491213551612,23.3965164609631,23.1705106320668,23.296877369441,31520.3817299236,0.0,1.0
2017-08-04,23.71,23.93,23.71,23.71,23485,23.2982530570951,23.5144325456047,23.2982530570951,23.2982530570951,23900.0472969121,0.0,1.0
2017-08-07,23.84,23.84,23.685,23.7,54475,23.4259954821235,23.4259954821235,23.2736872061281,23.2884267167083,55437.7294655859,0.0,1.0
2017-08-08,23.76,24.01,23.6531,23.74,20669,23.3473847590291,23.593043268699,23.2423411802943,23.3277320782555,21034.2805015915,0.0,1.0
2017-08-09,23.75,23.8199,23.55,23.55,22687,23.3375584186423,23.406244537946,23.1410316109064,23.1410316109064,23087.9443485222,0.0,1.0
2017-08-10,23.19,23.588,23.19,23.53,39302,22.7872833569817,23.1783717043762,22.7872833569817,23.1213789301328,39996.5790446344,0.0,1.0
2017-08-11,23.13,23.25,23.09,23.25,204107,22.7283253146609,22.8462413993025,22.6890199531137,22.8462413993025,207714.155998758,0.0,1.0
2017-08-14,23.43,23.48,23.23,23.23,18006,23.0231155262648,23.0722472281988,22.8265887185289,22.8265887185289,18324.2176550223,0.0,1.0
2017-08-15,23.07,23.45,23.04,23.45,37080,22.6693672723401,23.0427682070384,22.6398882511798,23.0427682070384,37735.3099327018,0.0,1.0
2017-08-16,22.96,23.12,22.94,23.01,59424,22.5612775280854,22.7184989742741,22.5416248473118,22.6104092300194,60474.1924876177,0.0,1.0
2017-08-17,22.62,23.0299,22.62,22.79,73941,22.2271819549343,22.6299636473891,22.2271819549343,22.3942297415098,75247.7495073866,0.0,1.0
2017-08-18,22.62,22.72,22.4752,22.48,72021,22.2271819549343,22.3254453588023,22.0848965461335,22.0896131895191,73293.8176014862,0.0,1.0
2017-08-21,22.48,22.4937,22.403,22.44,14024,22.0896131895191,22.1030752758491,22.0139503685408,22.050307827972,14271.8442960143,0.0,1.0
2017-08-22,22.66,22.68,22.49,22.49,46665,22.2664873164815,22.2861399972551,22.0994395299059,22.0994395299059,47489.7043691889,0.0,1.0
2017-08-23,22.63,22.6901,22.38,22.38,18685,22.2370082953211,22.2960646010457,21.9913497856512,21.9913497856512,19015.217532161,0.0,1.0
2017-08-24,22.63,22.7,22.56,22.7,29690,22.2370082953211,22.3057926780287,22.1682239126135,22.3057926780287,30214.7074407204,0.0,1.0
2017-08-25,22.83,22.9044,22.69,22.71,41462,22.433535103057,22.5066430755348,22.2959663376419,22.3156190184155,42194.7524387724,0.0,1.0
2017-08-28,23.02,23.0556,22.91,23.0,23494,22.6202355704062,22.6552173421832,22.5121458261514,22.6005828896326,23909.2063527209,0.0,1.0
2017-08-29,23.2,23.21,22.62,22.62,25034,22.7971096973685,22.8069360377553,22.2271819549343,22.2271819549343,25476.4225689119,0.0,1.0
2017-08-30,23.35,23.41,23.1,23.17,28495,22.9445048031705,23.0034628454912,22.6988462935005,22.7676306762081,28998.5883638709,0.0,1.0
2017-08-31,23.66,23.6645,23.42,23.42,17557,23.2491213551612,23.2535432083352,23.013289185878,23.013289185878,17867.2825374445,0.0,1.0
2017-09-01,23.85,23.8636,23.72,23.8,10938,23.4358218225103,23.4491856454363,23.3080793974819,23.3866901205763,11131.3058264264,0.0,1.0
2017-09-05,23.6308,23.94,23.571,23.94,12521,23.2204284412317,23.5242588859915,23.1616669257187,23.5242588859915,12742.2819759266,0.0,1.0
2017-09-06,23.65,23.75,23.55,23.75,16911,23.2392950147744,23.3375584186423,23.1410316109064,23.3375584186423,17209.8658649384,0.0,1.0
2017-09-07,23.54,23.77,23.47,23.77,21671,23.1312052705196,23.3572110994159,23.062420887812,23.3572110994159,22053.9887149832,0.0,1.0
2017-09-08,23.79,23.8338,23.49,23.49,9622,23.3768637801895,23.4199031510837,23.0820735685856,23.0820735685856,9792.04833259051,0.0,1.0
2017-09-11,23.95,24.03,23.91,23.97,26349,23.5340852263783,23.6126959494726,23.4947798648311,23.5537379071519,26814.6623898801,0.0,1.0
2017-09-12,24.31,24.3591,24.01,24.01,57218,23.8878334803029,23.9360808116021,23.593043268699,23.593043268699,58229.2061415677,0.0,1.0
2017-09-13,24.37,24.3828,24.18,24.18,24242,23.9467915226237,23.9593692383188,23.7600910552746,23.7600910552746,24670.425657728,0.0,1.0
2017-09-14,24.34,24.3966,24.3161,24.32,14302,23.9173125014633,23.9729295880526,23.8938275479389,23.8976598206897,14554.7573532228,0.0,1.0
2017-09-15,24.57,24.6,24.3,24.3,39438,24.1433183303597,24.1727973515201,23.8780071399161,23.8780071399161,40134.9825546356,0.0,1.0
2017-09-18,24.78,24.89,24.58,24.58,16742,24.3496714784824,24.4577612227372,24.1531446707465,24.1531446707465,17037.8791503045,0.0,1.0
2017-09-19,24.83,24.8666,24.73,24.73,38451,24.3988031804164,24.4347675862321,24.3005397765484,24.3005397765484,39130.5394342587,0.0,1.0
2017-09-20,24.96,25.0599,24.83,24.83,21540,24.5265456054447,24.6247107459088,24.3988031804164,24.3988031804164,21920.6735693203,0.0,1.0
2017-09-21,24.9799,25.04,24.93,24.95,9151,24.573220722282,24.6323422786297,24.5241331072779,24.5438075020691,9302.44624762284,0.0276,1.0
2017-09-22,25.18,25.1999,24.966,25.02,26076,24.7700630421684,24.7896390649856,24.5595470179021,24.6126678838385,26507.5498145572,0.0,1.0
2017-09-25,25.25,25.3,25.079,25.16,12132,24.8389234239377,24.8881094109158,24.6707073484726,24.7503886473771,12332.7808847296,0.0,1.0
2017-09-26,25.49,25.63,25.24,25.24,28044,25.0750161614325,25.2127369249712,24.8290862265421,24.8290862265421,28508.1196118823,0.0,1.0
2017-09-27,26.03,26.0762,25.5201,25.67,28778,25.606224820796,25.6516726727637,25.1046261255934,25.2520857145537,29254.2670871041,0.0,1.0
2017-09-28,26.08,26.09,25.84,25.93,28841,25.6554108077741,25.6652480051697,25.4193180702792,25.5078528468398,29318.3097178111,0.0,1.0
2017-09-29,26.04,26.16,26.0268,26.16,14421,25.6160620181916,25.734108386939,25.6030769176294,25.734108386939,14659.6631337525,0.0,1.0
2017-10-02,26.4,26.4,26.09,26.15,9920,25.9702011244339,25.9702011244339,25.6652480051697,25.7242711895434,10084.1729621264,0.0,1.0
2017-10-03,26.34,26.49,26.21,26.49,21420,25.9111779400601,26.0587359009944,25.7832943739171,26.0587359009944,21774.4944403979,0.0,1.0
2017-10-04,26.218,26.46,26.174,26.46,11969,25.7911641318336,26.0292243088076,25.7478804632929,26.0292243088076,12167.0832846462,0.0,1.0
2017-10-05,26.33,26.4167,26.2798,26.39,11164,25.9013407426645,25.9866292440845,25.8519580117385,25.9603639270382,11348.7607811672,0.0,1.0
2017-10-06,26.32,26.3299,26.2217,26.29,800319,25.8915035452689,25.9012423706906,25.79480389487,25.8619919530821,813564.034362502,0.0,1.0
2017-10-09,26.14,26.42,26.1167,26.42,137637,25.7144339921478,25.9898755192251,25.691513322216,25.9898755192251,139914.850200422,0.0,1.0
2017-10-10,26.16,26.34,26.08,26.34,14211,25.734108386939,25.9111779400601,25.6554108077741,25.9111779400601,14446.1876980623,0.0,1.0
2017-10-11,26.04,26.22,26.0,26.22,18683,25.6160620181916,25.7931315713127,25.5767132286091,25.7931315713127,18992.1979285693,0.0,1.0
2017-10-12,26.1,26.185,26.035,26.035,6644,25.6750852025653,25.7587013804281,25.6111434194938,25.6111434194938,6753.95616535964,0.0,1.0
2017-10-13,26.111,26.23,26.06,26.201,16301,25.6859061197005,25.8029687687083,25.6357364129828,25.774440896261,16570.7765580264,0.0,1.0
2017-10-16,26.25,26.3499,26.19,26.19,10822,25.8226431634996,25.9209167654818,25.7636199791259,25.7636199791259,11001.1007859004,0.0,1.0
2017-10-17,26.0,26.221,25.951,26.17,48766,25.5767132286091,25.7941152910523,25.5285109613706,25.7439455843346,49573.0623660338,0.0,1.0
2017-10-18,26.13,26.21,26.06,26.12,24451,25.7045967947521,25.7832943739171,25.6357364129828,25.6947595973565,24855.6565621928,0.0,1.0
2017-10-19,25.99,26.01,25.84,25.99,84761,25.5668760312135,25.5865504260047,25.4193180702792,25.5668760312135,86163.7685930235,0.0,1.0
2017-10-20,26.37,26.39,26.17,26.232,33171,25.940689532247,25.9603639270382,25.7439455843346,25.8049362081875,33719.9698918038,0.0,1.0
2017-10-23,26.13,26.35,26.11,26.35,32943,25.7045967947521,25.9210151374558,25.6849223999609,25.9210151374558,33488.196561626,0.0,1.0
2017-10-24,26.27,26.425,26.2,26.2,28243,25.8423175582908,25.9947941179229,25.7734571765215,25.7734571765215,28710.4130009411,0.0,1.0
2017-10-25,26.24,26.28,26.03,26.2,477487,25.812805966104,25.8521547556864,25.606224820796,25.7734571765215,485389.263625689,0.0,1.0
2017-10-26,26.64,26.66,26.33,26.33,21782,26.2062938619287,26.2259682567199,25.9013407426645,25.9013407426645,22142.48542954,0.0,1.0
2017-10-27,26.78,26.89,26.6016,26.68,173243,26.3440146254674,26.4522237968192,26.1685190239295,26.2456426515112,176110.118596538,0.0,1.0
2017-10-30,26.51,26.68,26.37,26.68,16435,26.0784102957857,26.2456426515112,25.940689532247,26.2456426515112,16706.9942169906,0.0,1.0
2017-10-31,26.82,26.95,26.52,26.52,39933,26.3833634150498,26.5112469811929,26.0882474931813,26.0882474931813,40593.8789210276,0.0,1.0
2017-11-01,26.48,27.02,26.4548,27.02,13467,26.0488987035988,26.5801073629622,26.0241089661618,26.5801073629622,13689.8747259028,0.0,1.0
2017-11-02,26.6201,26.66,26.4,26.44,14418,26.1867178391114,26.2259682567199,25.9702011244339,26.0095499140163,14656.6134846712,0.0,1.0
2017-11-03,26.49,26.6105,26.47,26.6105,26546,26.0587359009944,26.1772741296116,26.0390615062032,26.1772741296116,26985.3281706257,0.0,1.0
2017-11-06,26.6602,26.6924,26.4525,26.56,15588,26.2261650006679,26.2578407762818,26.0218464107609,26.1275962827638,15845.9766263736,0.0,1.0
2017-11-07,26.32,26.6152,26.29,26.6152,11314,25.8915035452689,26.1818976123876,25.8619919530821,26.1818976123876,11501.2432352316,0.0,1.0
2017-11-08,26.16,26.29,25.9252,26.29,42138,25.734108386939,25.8619919530821,25.5031309920899,25.8619919530821,42835.3709957743,0.0,1.0
2017-11-09,25.98,26.1012,25.8399,25.91,10944,25.5570388338179,25.6762656662528,25.4192196983052,25.4881784520485,11125.1198485394,0.0,1.0
2017-11-10,25.91,26.0,25.88,25.91,12598,25.4881784520485,25.5767132286091,25.4586668598617,25.4881784520485,12806.493042023,0.0,1.0
2017-11-13,25.8136,25.82,25.6,25.78,169427,25.3933478691548,25.399643675488,25.1832253327843,25.3602948859055,172230.964965139,0.0,1.0
2017-11-14,25.54,25.7,25.52,25.6,17952,25.1242021484106,25.2815973067405,25.1045277536194,25.1832253327843,18249.1001024287,0.0,1.0
2017-11-15,25.2,25.41,25.18,25.41,22177,24.7897374369596,24.9963185822676,24.7700630421684,24.9963185822676,22544.0225585763,0.0,1.0
2017-11-16,25.52,25.645,25.21,25.27,20620,25.1045277536194,25.2274927210646,24.7995746343552,24.8585978187289,20961.2546853877,0.0,1.0
2017-11-17,25.63,25.71,25.4701,25.505,8567,25.2127369249712,25.2914345041362,25.0554401386153,25.089771957526,8708.78122646539,0.0,1.0
2017-11-20,26.02,26.0499,25.73,25.73,9664,25.5963876234003,25.6258008436132,25.3111088989274,25.3111088989274,9823.93624052313,0.0,1.0
2017-11-21,26.36,26.4138,26.21,26.21,26119,25.9308523348514,25.9837764568398,25.7832943739171,25.7832943739171,26551.261451389,0.0,1.0
2017-11-22,26.3,26.5269,26.28,26.51,38042,25.8718291504777,26.0950351593843,25.8521547556864,26.0784102957857,38671.5834501221,0.0,1.0
2017-11-24,26.19,26.46,26.15,26.46,2390,25.7636199791259,26.0292243088076,25.7242711895434,26.0292243088076,2429.55376809294,0.0,1.0
2017-11-27,26.09,26.32,26.09,26.29,11559,25.6652480051697,25.8915035452689,25.6652480051697,25.8619919530821,11750.2979102035,0.0,1.0
2017-11-28,26.66,26.66,26.15,26.15,29169,26.2259682567199,26.2259682567199,25.7242711895434,25.7242711895434,29651.7380173654,0.0,1.0
2017-11-29,27.15,27.19,26.65,26.65,53980,26.7079909291053,26.7473397186878,26.2161310593243,26.2161310593243,54873.3524693126,0.0,1.0
2017-11-30,27.12,27.316,27.1,27.24,27781,26.6784793369184,26.8712884058725,26.6588049421272,26.7965257056658,28240.7670424227,0.0,1.0
2017-12-01,26.94,27.0323,26.2284,27.0001,12411,26.5014097837973,26.5922071157588,25.801394817125,26.5605313401449,12616.3982492894,0.0,1.0
2017-12-04,27.25,27.619,27.241,27.29,34406,26.8063629030615,27.1693554869598,26.7975094254054,26.8457116926439,34975.4087636008,0.0,1.0
2017-12-05,26.9734,27.36,26.9734,27.36,13019,26.5342660230986,26.9145720744133,26.5342660230986,26.9145720744133,13234.4604630971,0.0,1.0
2017-12-06,27.053,27.13,26.9101,26.9101,19035,26.6125701143678,26.688316534314,26.4719965635844,26.4719965635844,19350.0234207737,0.0,1.0
2017-12-07,26.87,27.12,26.87,26.98,28522,26.4325494020279,26.6784793369184,26.4325494020279,26.5407585733798,28994.0303655009,0.0,1.0
2017-12-08,26.89,27.06,26.89,27.06,21988,26.4522237968192,26.6194561525447,26.4522237968192,26.6194561525447,22351.8946664551,0.0,1.0
2017-12-11,26.72,27.0,26.7,27.0,22808,26.2849914410937,26.560432968171,26.2653170463024,26.560432968171,23185.4654153405,0.0,1.0
2017-12-12,26.71,26.857,26.7,26.84,13335,26.275154243698,26.4197610454136,26.2653170463024,26.4030378098411,13555.6901663262,0.0,1.0
2017-12-13,26.83,26.99,26.71,26.71,42457,26.3932006124455,26.5505957707754,26.275154243698,26.275154243698,43159.6503480846,0.0,1.0
2017-12-14,26.36,26.74,26.3,26.68,22654,25.9308523348514,26.3046658358849,25.8718291504777,26.2456426515112,23028.9167625011,0.0,1.0
2017-12-15,26.8,27.0,26.59,26.59,29355,26.3636890202586,26.560432968171,26.1571078749506,26.1571078749506,29840.8162604052,0.0,1.0
2017-12-18,27.355,27.4,27.03,27.03,21846,26.9096534757155,26.9539208639957,26.5899445603578,26.5899445603578,22207.5446099408,0.0,1.0
2017-12-19,27.215,27.59,27.2,27.59,8745,26.7719327121768,27.1408276145125,26.7571769160834,27.1408276145125,8889.72707195516,0.0,1.0
2017-12-20,27.4,27.439,27.25,27.25,25460,26.9539208639957,26.9922859338387,26.8063629030615,26.8063629030615,25881.3552031994,0.0,1.0
2017-12-21,27.71,27.769,27.473,27.55,37603,27.2886806913687,27.3467836203037,27.0552841802227,27.13111342646,38183.5656250532,0.0303,1.0
2017-12-22,27.59,27.73,27.491,27.73,30115,27.1705052426872,27.3083765994822,27.0730104975249,27.3083765994822,30579.9558226333,0.0,1.0
2017-12-26,27.559,27.619,27.5,27.51,5339,27.1399765851111,27.1990643094519,27.081873656176,27.0917216102328,5421.43065372868,0.0,1.0
2017-12-27,27.61,27.7,27.474,27.57,12310,27.1902011508007,27.2788327373119,27.0562689756284,27.1508093345736,12500.0583156771,0.0,1.0
2017-12-28,27.65,27.67,27.505,27.59,27864,27.2295929670279,27.2492888751415,27.0867976332044,27.1705052426872,28294.2018609283,0.0,1.0
2017-12-29,27.41,27.72,27.41,27.66,36498,26.9932420696649,27.2985286454254,26.9932420696649,27.2394409210847,37061.5051507379,0.0,1.0
2018-01-02,27.51,27.787,27.485,27.57,29357,27.0917216102328,27.364509937606,27.0671017250909,27.1508093345736,29810.2528004332,0.0,1.0
2018-01-03,27.52,27.584,27.422,27.56,12139,27.1015695642896,27.1645964702531,27.0050596145331,27.1409613805168,12326.4181879776,0.0,1.0
2018-01-04,27.68,27.755,27.563,27.73,23693,27.2591368291983,27.3329964846242,27.1439157667338,27.3083765994822,24058.8043601411,0.0,1.0
2018-01-05,27.49,27.69,27.442,27.69,21610,27.0720257021192,27.2689847832551,27.0247555226467,27.2689847832551,21943.6442081058,0.0,1.0
2018-01-08,27.56,27.56,27.32,27.44,14586,27.1409613805168,27.1409613805168,26.9046104831538,27.0227859318353,14811.1982609639,0.0,1.0
2018-01-09,27.397,27.63,27.371,27.63,16245,26.9804397293911,27.2098970589143,26.9548350488434,27.2098970589143,16495.812131452,0.0,1.0
2018-01-10,27.21,27.41,27.204,27.35,30448,26.7962829885291,26.9932420696649,26.790374216095,26.9341543453242,30918.0971239428,0.0,1.0
2018-01-11,27.93,27.94,27.42,27.42,36002,27.5053356806181,27.5151836346749,27.0030900237217,27.0030900237217,36557.8472364749,0.0,1.0
2018-01-12,28.172,28.37,28.02,28.02,40423,27.7436561687924,27.9386456591169,27.5939672671292,27.5939672671292,41047.1045730801,0.0,1.0
2018-01-16,27.78,28.404,27.725,28.27,26972,27.3576163697662,27.97212870291,27.3034526224538,27.840166118549,27388.4299667297,0.0,1.0
2018-01-17,27.86,27.94,27.72,27.92,22491,27.4364000022205,27.5151836346749,27.2985286454254,27.4954877265613,22838.2462695284,0.0,1.0
2018-01-18,27.73,28.01,27.69,27.9,30375,27.3083765994822,27.5841193130724,27.2689847832551,27.4757918184477,30843.970051884,0.0,1.0
2018-01-19,28.07,28.07,27.7,27.7,152003,27.6432070374131,27.6432070374131,27.2788327373119,27.2788327373119,154349.826495359,0.0,1.0
2018-01-22,28.08,28.26,27.89,28.26,106935,27.6530549914699,27.8303181644922,27.4659438643909,27.8303181644922,108586.006172781,0.0,1.0
2018-01-23,28.042,28.17,27.89,28.17,59975,27.6156327660541,27.7416865779811,27.4659438643909,27.7416865779811,60900.9746127323,0.0,1.0
2018-01-24,27.93,28.28,27.772,28.27,52369,27.5053356806181,27.8500140726058,27.3497380065208,27.840166118549,53177.5429678061,0.0,1.0
2018-01-25,27.85,28.0,27.705,28.0,56510,27.4265520481637,27.5742713590156,27.2837567143403,27.5742713590156,57382.4772882952,0.0,1.0
2018-01-26,27.95,28.01,27.78,28.01,55413,27.5250315887317,27.5841193130724,27.3576163697662,27.5841193130724,56268.5403287258,0.0,1.0
2018-01-29,27.88,28.04,27.82,27.82,33865,27.4560959103341,27.6136631752428,27.3970081859934,27.3970081859934,34387.8533599029,0.0,1.0
2018-01-30,27.61,27.89,27.46,27.89,22868,27.1902011508007,27.4659438643909,27.0424818399489,27.4659438643909,23221.0669019419,0.0,1.0
2018-01-31,27.42,27.99,27.42,27.885,25783,27.0030900237217,27.5644234049588,27.0030900237217,27.4610198873625,26181.0725875794,0.0,1.0
2018-02-01,27.67,27.7,27.19,27.35,17648,27.2492888751415,27.2788327373119,26.7765870804155,26.9341543453242,17920.4735300625,0.0,1.0
2018-02-02,27.03,27.37,27.03,27.358,17966,26.6190198155069,26.9538502534378,26.6190198155069,26.9420327085696,18243.3832412229,0.0,1.0
2018-02-05,25.79,26.95,25.79,26.77,42620,25.3978735124647,26.5402361830525,25.3978735124647,26.3629730100303,43278.0248102485,0.0,1.0
2018-02-06,26.032,26.247,22.55,25.15,104632,25.6361940006391,25.8479250128601,22.2071363980644,24.7676044528301,106247.449365225,0.0,1.0
2018-02-07,26.14,26.26,25.97,25.984,71835,25.7425519044524,25.8607273531339,25.575136685487,25.5889238211665,72944.0852239371,0.0,1.0
2018-02-08,25.39,26.04,25.39,26.04,14306,25.0039553501931,25.6440723638845,25.0039553501931,25.6440723638845,14526.8752448478,0.0,1.0
2018-02-09,25.68,25.86,24.991,25.56,53988,25.28954601784,25.4668091908623,24.6110219833271,25.1713705691585,54821.5392645635,0.0,1.0
2018-02-12,25.71,25.907,25.43,25.79,30523,25.3190898800104,25.5130945749292,25.0433471664202,25.3978735124647,30994.2550746882,0.0,1.0
2018-02-13,25.744,25.749,25.62,25.67,15737,25.3525729238035,25.3574969008319,25.2304582934993,25.2796980637832,15979.9689450699,0.0,1.0
2018-02-14,26.158,26.158,25.632,25.7,26162,25.7602782217547,25.7602782217547,25.2422758383674,25.3092419259536,26565.9240986794,0.0,1.0
2018-02-15,26.234,26.264,25.9,26.15,25905,25.8351226725863,25.8646665347566,25.5062010070894,25.7523998585092,26304.9561874586,0.0,1.0
2018-02-16,26.57,26.67,26.14,26.14,22045,26.1660139288945,26.2644934694624,25.7425519044524,25.7425519044524,22385.360322429,0.0,1.0
2018-02-20,26.21,26.59,26.21,26.43,22295,25.81148758285,26.185709837008,25.81148758285,26.0281425720994,22639.220158247,0.0,1.0
2018-02-21,26.5,26.85,26.5,26.644,32099,26.0970782504969,26.4417566424846,26.0970782504969,26.2388887889147,32594.5874796848,0.0,1.0
2018-02-22,26.52,26.8868,26.52,26.71,24943,26.1167741586105,26.4779971134136,26.1167741586105,26.3038852856895,25328.103539231,0.0,1.0
2018-02-23,26.42,26.7,26.291,26.7,24717,26.0182946180426,26.2940373316327,25.89125601071,26.2940373316327,25098.6142476516,0.0,1.0
2018-02-26,26.62,26.7,26.37,26.61,21217,26.2152536991784,26.2940373316327,25.9690548477586,26.2054057451216,21544.5765461999,0.0,1.0
2018-02-27,26.4,26.81,26.4,26.65,16453,25.998598709929,26.4023648262574,25.998598709929,26.2447975613488,16707.0235148526,0.0,1.0
2018-02-28,25.93,26.51,25.93,26.44,18176,25.5357448692598,26.1069262045537,25.5357448692598,26.0379905261562,18456.6255033101,0.0,1.0
2018-03-01,25.73,26.119,25.59,25.82,26290,25.338785788124,25.7218712009332,25.2009144313289,25.4274173746351,26695.9003346183,0.0,1.0
2018-03-02,25.89,25.98,25.475,25.55,17756,25.4963530530326,25.5849846395438,25.0876629596758,25.1615226151017,18030.1409791359,0.0,1.0
2018-03-05,26.02,26.145,25.7,25.75,13774,25.6243764557709,25.7474758814808,25.3092419259536,25.3584816962376,13986.6615142272,0.0,1.0
2018-03-06,26.24,26.33,26.0,26.07,17726,25.8410314450203,25.9296630315315,25.6046805476573,25.6736162260549,17999.6777988377,0.0,1.0
2018-03-07,26.58,26.59,26.11,26.11,7198,26.1758618829512,26.185709837008,25.7130080422821,25.7130080422821,7309.13239287116,0.0,1.0
2018-03-08,26.58,26.74,26.19,26.19,12261,26.1758618829512,26.3334291478599,25.7917916747364,25.7917916747364,12450.3017878568,0.0,1.0
2018-03-09,27.09,27.111,26.62,26.62,7917,26.6781075398476,26.6987882433669,26.2152536991784,26.2152536991784,8039.23328068364,0.0,1.0
2018-03-12,27.113,27.235,27.021,27.235,32233,26.7007578341782,26.8209028736711,26.6101566568557,26.8209028736711,32730.6563516832,0.0,1.0
2018-03-13,27.06,27.408,27.025,27.14,12468,26.6485636776772,26.9912724788536,26.6140958384785,26.7273473101316,12660.4977319141,0.0,1.0
2018-03-14,26.93,27.105,26.89,27.08,6913,26.5205402749389,26.6928794709328,26.4811484587118,26.6682595857908,7019.73218003866,0.0,1.0
2018-03-15,26.68,26.901,26.63,26.843,11067,26.2743414235192,26.4919812081742,26.2251016532352,26.4348630746449,11237.8672119901,0.0,1.0
2018-03-16,26.92,27.027,26.63,26.75,38909,26.5106923208821,26.6160654292898,26.2251016532352,26.3432771019167,39509.7294073665,0.0,1.0
2018-03-19,26.745,26.795,26.39,26.795,12709,26.3383531248883,26.3875928951723,25.9887507558722,26.3875928951723,12905.2186136426,0.0,1.0
2018-03-20,26.7,26.891,26.594,26.891,8717,26.2940373316327,26.4821332541174,26.1896490186308,26.4821332541174,8851.58475530118,0.0,1.0
2018-03-21,26.8,26.951,26.74,26.74,18867,26.3925168722007,26.5412209784582,26.3334291478599,26.3334291478599,19158.2940895109,0.0,1.0
2018-03-22,26.28,26.63,26.28,26.42,9552,25.8863320336816,26.2310891193661,25.8863320336816,26.0242348679554,9697.26262003364,0.006,1.0
2018-03-23,25.22,26.06,25.22,26.06,27977,24.84221057418,25.6696275798228,24.84221057418,25.6696275798228,28402.4619263694,0.0,1.0
2018-03-26,25.77,25.775,25.3,25.55,16719,25.383971708827,25.3888968100511,24.921012193765,25.1672672549682,16973.2552077411,0.0,1.0
2018-03-27,25.46,25.87,25.46,25.87,10391,25.078615432935,25.4824737333083,25.078615432935,25.4824737333083,10549.0217634809,0.0,1.0
2018-03-28,25.65,25.726,25.487,25.49,11770,25.2657692794495,25.3406308180553,25.105210979545,25.1081660402794,11948.992989719,0.0,1.0
2018-03-29,25.98,26.15,25.849,25.849,24575,25.5908259602377,25.7582794018559,25.4617883081672,25.4617883081672,24948.7258047872,0.0,1.0
2018-04-02,25.31,25.95,25.105,25.95,96625,24.9308623962131,25.5612753528933,24.7289332460265,25.5612753528933,98094.4305549363,0.0,1.0
2018-04-03,25.66,25.73,25.35,25.42,10307,25.2756194818976,25.3445708990345,24.9702632060056,25.0392146231425,10463.7443283801,0.0,1.0
2018-04-04,25.9,25.92,25.29,25.29,9258,25.5120243406527,25.531724745549,24.9111619913169,24.9111619913169,9398.79159718085,0.0,1.0
2018-04-05,26.18,26.259,25.965,26.0,23228,25.7878300092003,25.8656466085405,25.5760506565655,25.610526365134,23581.2412204922,0.0,1.0
2018-04-06,25.61,26.12,25.3,26.09,9214,25.226368469657,25.7287287945115,24.921012193765,25.6991781871671,9354.122464509,0.0,1.0
2018-04-09,25.487,25.71,25.487,25.71,23727,25.105210979545,25.3248704941383,25.105210979545,25.3248704941383,24087.8297932934,0.0,1.0
2018-04-10,25.85,25.94,25.58,25.82,32051,25.4627733284121,25.5514251504452,25.1968178623126,25.4332227210677,32538.4175287582,0.0,1.0
2018-04-11,25.756,25.802,25.61,25.61,7061,25.3701814253996,25.415492356661,25.226368469657,25.226368469657,7168.3805862707,0.0,1.0
2018-04-12,25.898,25.96,25.52,25.52,10222,25.5100543001631,25.5711255553415,25.1377166476238,25.1377166476238,10377.4516857186,0.0,1.0
2018-04-13,25.72,25.909,25.66,25.828,11275,25.3347206965864,25.520889522856,25.2756194818976,25.4411028830262,11446.4652471607,0.0,1.0
2018-04-16,26.104,26.157,25.79,25.79,34450,25.7129684705945,25.7651745435696,25.4036721137233,25.4036721137233,34973.9004669346,0.0,1.0
2018-04-17,26.343,26.46,26.21,26.46,46520,25.9483883091048,26.0636356777479,25.8173806165447,26.0636356777479,47227.4557248707,0.0,1.0
2018-04-18,26.44,26.564,26.35,26.46,15011,26.0439352728516,26.1660777832084,25.9552834508185,26.0636356777479,15239.2806940248,0.0,1.0
2018-04-19,26.21,26.38,26.141,26.36,19291,25.8173806165447,25.9848340581629,25.7494142196526,25.9651336532666,19584.3690539226,0.0,1.0
2018-04-20,25.97,26.26,25.944,26.1,13104,25.5809757577896,25.8666316287853,25.5553652314245,25.7090283896153,13303.2798757246,0.0,1.0
2018-04-23,26.05,26.191,25.98,25.98,13475,25.6597773773746,25.7986652318932,25.5908259602377,25.5908259602377,13679.9218807531,0.0,1.0
2018-04-24,25.61,26.223,25.47,26.16,32638,25.226368469657,25.8301858797272,25.0884656353832,25.768129604304,33134.344366903,0.0,1.0
2018-04-25,25.61,25.726,25.511,25.57,7506,25.226368469657,25.3406308180553,25.1288514654205,25.1869676598645,7620.14795079276,0.0,1.0
2018-04-26,25.45,25.74,25.35,25.74,17492,25.0687652304869,25.3544211014826,24.9702632060056,25.3544211014826,17758.0106521806,0.0,1.0
2018-04-27,25.398,25.67,25.355,25.67,21914,25.0175441777566,25.2854696843457,24.9751883072297,25.2854696843457,22247.2584857012,0.0,1.0
2018-04-30,25.05,25.542,25.05,25.45,7747,24.6747571325618,25.1593870930097,24.6747571325618,25.0687652304869,7864.8129729272,0.0,1.0
2018-05-01,25.08,25.25,24.66,25.25,18591,24.7043077399062,24.8717611815243,24.2905992370848,24.8717611815243,18873.723761416,0.0,1.0
2018-05-02,25.22,25.369,25.08,25.13,7058,24.84221057418,24.9889785906571,24.7043077399062,24.7535587521468,7165.3349635885,0.0,1.0
2018-05-03,25.12,25.243,24.87,25.22,75362,24.7437085496987,24.8648660398107,24.4974534884955,24.84221057418,76508.0721912662,0.0,1.0
2018-05-04,25.3,25.455,24.99,25.01,81338,24.921012193765,25.073690331711,24.615655917873,24.6353563227693,82574.9525741517,0.0,1.0
2018-05-07,25.58,25.706,25.417,25.44,14709,25.1968178623126,25.320930413159,25.0362595624081,25.0589150280388,14932.6880106862,0.0,1.0
2018-05-08,26.06,26.06,25.78,25.81,55854,25.6696275798228,25.6696275798228,25.3938219112752,25.4233725186195,56703.4030966665,0.0,1.0
2018-05-09,26.12,26.26,26.0,26.0,20018,25.7287287945115,25.8666316287853,25.610526365134,25.610526365134,20322.4249505689,0.0,1.0
2018-05-10,26.18,26.23,26.034,26.23,31925,25.7878300092003,25.8370810214409,25.6440170534576,25.8370810214409,32410.501376107,0.0,1.0
2018-05-11,26.2,26.37,26.15,26.27,58842,25.8075304140966,25.9749838557147,25.7582794018559,25.8764818312334,59736.8432881092,0.0,1.0
2018-05-14,26.1,26.36,26.05,26.21,7657,25.7090283896153,25.9651336532666,25.6597773773746,25.8173806165447,7773.44429246206,0.0,1.0
2018-05-15,26.04,26.13,25.94,26.02,16126,25.6499271749265,25.7385789969596,25.5514251504452,25.6302267700302,16371.2371242318,0.0,1.0
2018-05-16,26.26,26.47,26.13,26.13,12775,25.8666316287853,26.073485880196,25.7385789969596,25.7385789969596,12969.2765882464,0.0,1.0
2018-05-17,26.51,26.62,26.22,26.22,22648,26.1128866899885,26.2212389169179,25.8272308189928,25.8272308189928,22992.4208352724,0.0,1.0
2018-05-18,26.56,26.68,26.5,26.5,15354,26.1621377022292,26.2803401316067,26.1030364875404,26.1030364875404,15587.4968873531,0.0,1.0
2018-05-21,26.93,26.963,26.68,26.68,13400,26.5265951928099,26.5591008608888,26.2803401316067,26.2803401316067,13603.7813136988,0.0,1.0
2018-05-22,26.5,26.91,26.5,26.91,15075,26.1030364875404,26.5068947879137,26.1030364875404,26.5068947879137,15304.2539779111,0.0,1.0
2018-05-23,26.38,26.44,26.26,26.44,30643,25.9848340581629,26.0439352728516,25.8666316287853,26.0439352728516,31109.0052832591,0.0,1.0
2018-05-24,26.4,26.4,26.18,26.27,7977,26.0045344630591,26.0045344630591,25.7878300092003,25.8764818312334,8098.31071189368,0.0,1.0
2018-05-25,26.43,26.439,26.301,26.33,8233,26.0340850704035,26.0429502526068,25.9070174588226,25.9355830459222,8358.20384743897,0.0,1.0
2018-05-29,26.36,26.45,26.182,26.23,74902,25.9651336532666,26.0537854752998,25.7898000496899,25.8370810214409,76041.0767133334,0.0,1.0
2018-05-30,26.87,26.95,26.56,26.56,20038,26.4674939781212,26.5462955977062,26.1621377022292,26.1621377022292,20342.7291017833,0.0,1.0
2018-05-31,26.42,26.93,26.41,26.76,12272,26.0242348679554,26.5265951928099,26.0143846655072,26.3591417511917,12458.6271852023,0.0,1.0
2018-06-01,26.64,26.76,26.6,26.68,20445,26.2409393218142,26.3591417511917,26.2015385120217,26.2803401316067,20755.9185789979,0.0,1.0
2018-06-04,26.77,26.87,26.635,26.83,15500,26.3689919536399,26.4674939781212,26.2360142205901,26.4280931683286,15735.7171912187,0.0,1.0
2018-06-05,26.95,26.96,26.72,26.8,16848,26.5462955977062,26.5561458001543,26.3197409413992,26.3985425609843,17104.2169830744,0.0,1.0
2018-06-06,27.18,27.18,26.96,27.025,291346,26.7728502540131,26.7728502540131,26.5561458001543,26.6201721160671,295776.661986634,0.0,1.0
2018-06-07,27.11,27.29,27.06,27.28,9386,26.7038988368762,26.8812024809426,26.6546478246356,26.8713522784944,9528.73816495351,0.0,1.0
2018-06-08,27.145,27.197,27.04,27.197,19469,26.7383745454447,26.789595598175,26.6349474197393,26.789595598175,19765.0759997315,0.0,1.0
2018-06-11,27.21,27.268,27.08,27.08,7242,26.8024008613575,26.8595320355567,26.6743482295319,26.6743482295319,7352.1331547617,0.0,1.0
2018-06-12,27.14,27.214,27.08,27.14,67962,26.7334494442206,26.8063409423368,26.6743482295319,26.7334494442206,68995.5362419103,0.0,1.0
2018-06-13,27.01,27.165,27.01,27.06,9911,26.605396812395,26.7580749503409,26.605396812395,26.6546478246356,10061.7221343335,0.0,1.0
2018-06-14,27.02,27.2,26.8,27.16,18187,26.6152470148431,26.7925506589094,26.3985425609843,26.7531498491169,18463.5799068836,0.0,1.0
2018-06-15,27.08,27.08,26.844,26.99,41435,26.6743482295319,26.6743482295319,26.441883451756,26.5856964074987,42065.1252785902,0.0,1.0
2018-06-18,27.25,27.284,26.86,26.86,4278,26.84180167115,26.8752923594737,26.457643775673,26.457643775673,4343.05794477638,0.0,1.0
2018-06-19,27.13,27.16,26.899,26.99,13533,26.7235992417725,26.7531498491169,26.4960595652207,26.5856964074987,13738.8039192751,0.0,1.0
2018-06-20,27.29,27.315,27.12,27.16,7542,26.8812024809426,26.9058279870629,26.7137490393244,26.7531498491169,7656.69542297882,0.0,1.0
2018-06-21,26.92,27.47,26.885,27.47,7194,26.5360513871601,27.0782069689929,26.5015505774071,27.0782069689929,7298.08957536564,0.0196,1.0
2018-06-22,26.96,27.105,26.865,26.9,8899,26.5754808840207,26.7184128101402,26.4818358289768,26.5163366387298,9027.75912304403,0.0,1.0
2018-06-25,26.64,26.92,26.51,26.92,12829,26.2600449091362,26.5360513871601,26.1318990443393,26.5360513871601,13014.6220687192,0.0,1.0
2018-06-26,26.9,26.96,26.661,26.738,4550,26.5163366387298,26.5754808840207,26.280745394988,26.3566471764446,4615.83369028547,0.0,1.0
2018-06-27,26.59,27.04,26.59,27.04,25491,26.2107580380605,26.6543398777418,26.2107580380605,26.6543398777418,25859.8278239707,0.0,1.0
2018-06-28,26.47,26.57,26.36,26.54,4641,26.0924695474788,26.1910432896302,25.9840384311122,26.1614711669848,4708.15036409117,0.0,1.0
2018-06-29,26.806,26.85,26.68,26.68,3786,26.4236773211075,26.4670497676541,26.2994744059967,26.2994744059967,3840.77941789468,0.0,1.0
2018-07-02,26.76,26.76,26.36,26.53,6701,26.3783333997179,26.3783333997179,25.9840384311122,26.1516137927696,6797.95638650612,0.0,1.0
2018-07-03,26.82,26.96,26.79,26.881,7371,26.4374776450087,26.5754808840207,26.4079055223633,26.4976076277211,7477.65057826245,0.0,1.0
2018-07-05,27.23,27.23,26.77,27.08,27052,26.8416299878295,26.8416299878295,26.388190773933,26.6937693746024,27443.4138438686,0.0,1.0
2018-07-06,27.36,27.41,27.33,27.34,6316,26.9697758526263,27.019062723702,26.9402037299809,26.9500611041961,6407.38584348198,0.0,1.0
2018-07-09,27.652,27.704,27.558,27.56,3612,27.2576111797085,27.3088695256272,27.1649518620861,27.1669233369292,3664.26182182661,0.0,1.0
2018-07-10,27.6,27.79,27.55,27.79,93958,27.2063528337897,27.3936429438774,27.157065962714,27.3936429438774,95317.4729388664,0.0,1.0
2018-07-11,27.33,27.58,27.261,27.46,10344,26.9402037299809,27.1866380853594,26.8721878478964,27.0683495947778,10493.6667455633,0.0,1.0
2018-07-12,27.34,27.431,27.17,27.34,21392,26.9500611041961,27.0397632095538,26.7824857425387,26.9500611041961,21701.5196269421,0.0,1.0
2018-07-13,27.48,27.65,27.48,27.58,3978,27.088064343208,27.2556397048654,27.088064343208,27.1866380853594,4035.5574549353,0.0,1.0
2018-07-16,27.17,27.494,27.124,27.47,12489,26.7824857425387,27.1018646671092,26.737141821149,27.0782069689929,12669.7026281264,0.0,1.0
2018-07-17,27.2,27.35,27.1,27.1,12073,26.8120578651841,26.9599184784112,26.7134841230327,26.7134841230327,12247.6835478717,0.0,1.0
2018-07-18,27.37,27.4,27.15,27.15,10524,26.9796332268415,27.0092053494869,26.7627709941084,26.7627709941084,10676.2711552888,0.0,1.0
2018-07-19,27.64,27.64,27.21,27.21,11176,27.2457823306503,27.2457823306503,26.8219152393992,26.8219152393992,11337.7049060726,0.0,1.0
2018-07-20,27.61,27.719,27.47,27.47,6820,27.2162102080049,27.3236555869499,27.0782069689929,27.0782069689929,6918.67819071359,0.0,1.0
2018-07-23,27.46,27.62,27.38,27.49,19639,27.0683495947778,27.22606758222,26.9894906010566,27.0979217174232,19923.1555700035,0.0,1.0
2018-07-24,27.27,27.52,27.18,27.52,50724,26.8810594846901,27.1274938400686,26.7923431167538,27.1274938400686,51457.922660668,0.0,1.0
2018-07-25,27.26,27.26,26.92,27.14,7346,26.8712021104749,26.8712021104749,26.5360513871601,26.7529136198932,7452.28885468946,0.0,1.0
2018-07-26,27.45,27.64,27.18,27.18,3121,27.0584922205626,27.2457823306503,26.7923431167538,26.7923431167538,3166.15757085295,0.0,1.0
2018-07-27,27.25,27.87,27.25,27.75,6600,26.8613447362598,27.4725019375985,26.8613447362598,27.3542134470168,6695.49502327122,0.0,1.0
2018-07-30,27.09,27.46,27.09,27.3,11039,26.7036267488175,27.0683495947778,26.7036267488175,26.9106316073355,11198.7226608926,0.0,1.0
2018-07-31,27.56,27.6,27.23,27.23,10450,27.1669233369292,27.2063528337897,26.8416299878295,26.8416299878295,10601.2004535128,0.0,1.0
2018-08-01,27.49,27.73,27.49,27.71,16055,27.0979217174232,27.3344986985866,27.0979217174232,27.3147839501563,16287.2988785787,0.0,1.0
2018-08-02,27.7,27.731,27.4,27.4,6427,27.3049265759411,27.3354844360081,27.0092053494869,27.0092053494869,6519.99189614609,0.0,1.0
2018-08-03,27.52,27.777,27.415,27.67,16520,27.1274938400686,27.3808283573977,27.0239914108096,27.2753544532957,16759.0269370364,0.0,1.0
2018-08-06,27.82,27.879,27.541,27.58,105345,27.4232150665228,27.4813735743922,27.1481943259204,27.1866380853594,106869.230791895,0.0,1.0
2018-08-07,27.88,28.0,27.765,28.0,13132,27.4823593118137,27.6006478023954,27.3689995083396,27.6006478023954,13322.0061584239,0.0,1.0
2018-08-08,27.7,27.84,27.675,27.84,21057,27.3049265759411,27.4429298149531,27.2802831404033,27.4429298149531,21361.672531064,0.0,1.0
2018-08-09,27.53,27.732,27.53,27.6,14594,27.1373512142837,27.3364701734296,27.1373512142837,27.2063528337897,14805.1597529728,0.0,1.0
2018-08-10,27.46,27.65,27.29,27.64,9802,27.0683495947778,27.2556397048654,26.9007742331204,27.2457823306503,9943.82457850066,0.0,1.0
2018-08-13,27.01,27.34,26.98,27.34,13563,26.6247677550964,26.9500611041961,26.595195632451,26.9500611041961,13759.2422728224,0.0,1.0
2018-08-14,27.42,27.47,27.0941,27.15,11502,27.0289200979172,27.0782069689929,26.7076682722457,26.7627709941084,11668.4217814645,0.0,1.0
2018-08-15,27.05,27.32,27.0,27.32,15466,26.664197251957,26.9303463557658,26.6149103808813,26.9303463557658,15689.7766711989,0.0,1.0
2018-08-16,27.36,27.36,27.2,27.24,17000,26.9697758526263,26.9697758526263,26.8120578651841,26.8514873620446,17245.972029638,0.0,1.0
2018-08-17,27.56,27.597,27.25,27.25,5359,27.1669233369292,27.2033956215252,26.8613447362598,26.8613447362598,5436.53906510764,0.0,1.0
2018-08-20,27.71,27.801,27.57,27.69,17744,27.3147839501563,27.4044860555141,27.1767807111443,27.295069201726,18000.7369231704,0.0,1.0
2018-08-21,28.19,28.19,27.807,27.807,9749,27.7879379124831,27.7879379124831,27.4104004800432,27.4104004800432,9890.05772452592,0.0,1.0
2018-08-22,28.06,28.1,28.03,28.03,3875,27.6597920476862,27.6992215445468,27.6302199250408,27.6302199250408,3931.06715381455,0.0,1.0
2018-08-23,27.94,28.07,27.91,28.06,9099,27.5415035571045,27.6696494219014,27.5119314344591,27.6597920476862,9230.65291162801,0.0,1.0
2018-08-24,28.05,28.05,27.94,28.015,5395,27.6499346734711,27.6499346734711,27.5415035571045,27.6154338637181,5473.05994705276,0.0,1.0
2018-08-27,28.11,28.25,28.04,28.08,9556,27.7090789187619,27.8470821577739,27.6400772992559,27.6795067961165,9694.2652185424,0.0,1.0
2018-08-28,28.08,28.11,27.974,28.1,19968,27.6795067961165,27.7090789187619,27.575018629436,27.6992215445468,20256.9158522242,0.0,1.0
2018-08-29,28.22,28.22,28.0,28.0,16074,27.8175100351285,27.8175100351285,27.6006478023954,27.6006478023954,16306.5737884942,0.0,1.0
2018-08-30,28.09,28.24,28.026,28.18,9203,27.6893641703317,27.8372247835588,27.6262769753547,27.7780805382679,9336.15768169166,0.0,1.0
2018-08-31,28.18,28.18,27.93,28.13,5603,27.7780805382679,27.7780805382679,27.5316461828894,27.7287936671922,5684.0694871801,0.0,1.0
2018-09-04,27.86,28.16,27.77,28.16,16529,27.4626445633834,27.7583657898376,27.3739281954471,27.7583657898376,16768.1571575227,0.0,1.0
2018-09-05,28.05,28.116,27.78,27.78,10924,27.6499346734711,27.714993343291,27.3837855696623,27.3837855696623,11082.0587324568,0.0,1.0
2018-09-06,28.214,28.242,28.0,28.0,4836,27.8115956105994,27.8391962584018,27.6006478023954,27.6006478023954,4905.97180796055,0.0,1.0
2018-09-07,28.06,28.086,27.84,28.01,18496,27.6597920476862,27.6854212206456,27.4429298149531,27.6105051766105,18763.6175682462,0.0,1.0
2018-09-10,28.33,28.38,28.175,28.21,7938,27.925941151495,27.9752280225707,27.7731518511603,27.8076526609133,8052.85446889803,0.0,1.0
2018-09-11,28.23,28.383,28.16,28.2828,15130,27.8273674093436,27.9781852348353,27.7583657898376,27.8794143451996,15348.9151063778,0.0,1.0
2018-09-12,28.25,28.25,28.089,28.18,6735,27.8470821577739,27.8470821577739,27.6883784329101,27.7780805382679,6832.44833056541,0.0,1.0
2018-09-13,28.1,28.308,28.05,28.308,12285,27.6992215445468,27.9042549282217,27.6499346734711,27.9042549282217,12462.7509637707,0.0,1.0
2018-09-14,28.28,28.38,28.14,28.2,5897,27.8964676025918,27.9951114059956,27.7583662778265,27.8175525598687,5978.0744421027,0.0201,1.0
2018-09-17,28.24,28.324,28.14,28.24,7620,27.8570100812302,27.9398708760894,27.7583662778265,27.8570100812302,7724.76297249834,0.0,1.0
2018-09-18,28.24,28.355,28.21,28.23,5707,27.8570100812302,27.9704504551446,27.8274169402091,27.8471457008899,5785.46224200105,0.0,1.0
2018-09-19,28.12,28.4,28.11,28.21,22482,27.7386375171457,28.0148401666763,27.7287731368053,27.8274169402091,22791.0920141348,0.0,1.0
2018-09-20,28.46,28.53,28.15,28.15,144843,28.0740264487186,28.1430771111012,27.7682306581668,27.7682306581668,146834.362628028,0.0,1.0
2018-09-21,28.5,28.7,28.456,28.639,11080,28.1134839700801,28.3107715768877,28.0700806965824,28.2505988568114,11232.3325111918,0.0,1.0
2018-09-24,28.17,28.47,28.01,28.47,13693,27.7879594188476,28.083890829059,27.6301293334015,28.083890829059,13881.2571368005,0.0,1.0
2018-09-25,28.14,28.2,28.06,28.17,13813,27.7583662778265,27.8175525598687,27.6794512351034,27.7879594188476,14002.906947391,0.0,1.0
2018-09-26,27.75,28.07,27.69,28.059,160808,27.3736554445517,27.6893156154438,27.3144691625094,27.6784647970694,163018.856178676,0.0,1.0
2018-09-27,27.78,27.92,27.703,27.83,20002,27.4032485855728,27.5413499103381,27.3272928569519,27.4525704872747,20276.9959285973,0.0,1.0
2018-09-28,27.96,28.02,27.72,27.72,9207,27.5808074316996,27.6399937137419,27.3440623035305,27.3440623035305,9333.58171755803,0.0,1.0
2018-10-01,27.478,28.1,27.478,28.1,8720,27.1053442992934,27.7189087564649,27.1053442992934,27.7189087564649,8839.88623624479,0.0,1.0
2018-10-02,27.46,27.57,27.39,27.5,7528,27.0875884146807,27.1960965984249,27.018537752298,27.1270459360422,7631.49811771225,0.0,1.0
2018-10-03,27.741,27.829,27.4,27.64,7457,27.3647775022453,27.4515840492407,27.0284021326384,27.2651472608075,7559.52197977954,0.0,1.0
2018-10-04,27.47,27.71,27.41,27.71,10521,27.0974527950211,27.3341979231902,27.0382665129788,27.3341979231902,10665.6471435242,0.0,1.0
2018-10-05,27.22,27.57,27.11,27.57,22559,26.8508432865116,27.1960965984249,26.7423351027674,27.1960965984249,22869.1506425971,0.0,1.0
2018-10-08,27.31,27.31,27.09,27.115,2528,26.939622709575,26.939622709575,26.7226063420867,26.7472672929376,2562.75600977372,0.0,1.0
2018-10-09,27.2,27.36,27.2,27.27,19900,26.8311145258308,26.9889446112769,26.8311145258308,26.9001651882135,20173.5935895954,0.0,1.0
2018-10-10,26.5,27.23,26.49,27.23,43099,26.1406079020043,26.860707666852,26.1307435216639,26.860707666852,43691.5432220086,0.0,1.0
2018-10-11,25.97,26.477,25.92,26.36,24508,25.6177957439642,26.1179198272214,25.5684738422623,26.002506577239,24844.9463162715,0.0,1.0
2018-10-12,25.482,26.311,25.262,26.21,17702,25.1364139833537,25.9541711135711,24.9193976158654,25.8545408721333,17945.3745589456,0.0,1.0
2018-10-15,25.77,25.91,25.38,25.38,23911,25.4205081371566,25.5586094619219,25.0357973038819,25.0357973038819,24239.7385085837,0.0,1.0
2018-10-16,26.39,26.39,25.62,25.84,14662,26.0320997182601,26.0320997182601,25.272542432051,25.4895587995393,14863.579357319,0.0,1.0
2018-10-17,26.07,26.131,25.82,26.05,13248,25.716439547368,25.7766122674443,25.4698300388585,25.6967107866873,13430.1390891939,0.0,1.0
2018-10-18,25.638,26.08,25.546,26.0,11527,25.2902983166636,25.7263039277084,25.1995460175321,25.6473888849854,11685.4780556415,0.0,1.0
2018-10-19,25.33,25.81,25.308,25.62,49875,24.98647540218,25.4599656585182,24.9647737654311,25.272542432051,50560.7025266868,0.0,1.0
2018-10-22,25.5,25.72,25.495,25.56,17077,25.1541698679664,25.3711862354547,25.1492376777962,25.2133561500087,17311.7817954533,0.0,1.0
2018-10-23,24.79,25.04,24.633,25.04,12414,24.4537988637995,24.700408372309,24.2989280924555,24.700408372309,12584.6729055898,0.0,1.0
2018-10-24,23.84,24.86,23.84,24.85,79601,23.5166827314635,24.5228495261821,23.5166827314635,24.5129851458418,80695.388106803,0.0,1.0
2018-10-25,24.38,24.46,24.05,24.05,16675,24.049359269844,24.128274312567,23.7238347186115,23.7238347186115,16904.254929975,0.0,1.0
2018-10-26,24.19,24.513,23.86,24.02,33577,23.8619360433768,24.180555528371,23.5364114921443,23.6942415775903,34038.6307516504,0.0,1.0
2018-10-29,24.09,24.64,23.88,24.491,12707,23.763292239973,24.3058331586938,23.556140252825,24.1588538916222,12881.701193115,0.0,1.0
2018-10-30,24.4,24.4,24.05,24.05,51444,24.0690880305247,24.0690880305247,23.7238347186115,23.7238347186115,52151.273800158,0.0,1.0
2018-10-31,24.32,24.68,24.32,24.68,45790,23.9901729878017,24.3452906800553,23.9901729878017,24.3452906800553,46419.5402245011,0.0,1.0
2018-11-01,25.0,25.0,24.5,24.5,4944,24.6609508509475,24.6609508509475,24.1677318339285,24.1677318339285,5011.97219632961,0.0,1.0
2018-11-02,25.195,25.39,25.06,25.19,39128,24.8533062675848,25.0456616842222,24.7201371329897,24.8483740774147,39665.9482398839,0.0,1.0
2018-11-05,25.29,25.41,25.09,25.22,7876,24.9470178808184,25.065390444903,24.7497302740109,24.8779672184358,7984.28256842479,0.0,1.0
2018-11-06,25.68,25.71,25.23,25.23,11685,25.3317287140932,25.3613218551144,24.8878315987762,24.8878315987762,11845.6503062524,0.0,1.0
2018-11-07,26.26,26.27,25.73,25.91,12185,25.9038627738352,25.9137271541756,25.3810506157951,25.5586094619219,12352.5245170462,0.0,1.0
2018-11-08,26.07,26.25,25.99,26.04,29162,25.716439547368,25.8939983934948,25.637524504645,25.6868464063469,29562.9314703407,0.0,1.0
2018-11-09,25.61,25.92,25.479,25.92,25214,25.2626780517106,25.5684738422623,25.1334546692516,25.5684738422623,25560.6527019124,0.0,1.0
2018-11-12,25.05,25.56,25.05,25.56,8802,24.7102727526494,25.2133561500087,24.7102727526494,25.2133561500087,8923.01360681498,0.0,1.0
2018-11-13,24.93,25.2,24.93,25.09,4286,24.5919001885648,24.858238457755,24.5919001885648,24.7497302740109,4344.92573492491,0.0,1.0
2018-11-14,24.88,25.22,24.78,25.04,118102,24.5425782868629,24.8779672184358,24.4439344834591,24.700408372309,119725.716086351,0.0,1.0
2018-11-15,25.21,25.28,24.721,24.78,534868,24.8681028380954,24.9371535004781,24.3857346394509,24.4439344834591,542221.590757774,0.0,1.0
2018-11-16,25.29,25.29,25.01,25.1,43967,24.9470178808184,24.9470178808184,24.6708152312878,24.7595946543512,44571.4768519468,0.0,1.0
2018-11-19,24.92,25.335,24.88,25.24,20240,24.5820358082244,24.9914075923502,24.5425782868629,24.8976959791166,20518.2680529352,0.0,1.0
2018-11-20,24.3,24.748,24.27,24.66,17810,23.9704442271209,24.4123684663699,23.9408510860998,24.3255619193746,18054.8593884771,0.0,1.0
2018-11-21,24.49,24.791,24.29,24.29,23409,24.1578674535881,24.4547853018335,23.9605798467805,23.9605798467805,23730.8368009467,0.0,1.0
2018-11-23,24.34,24.6035,24.23,24.23,14026,24.0099017484824,24.2698281704514,23.9013935647383,23.9013935647383,14218.8353611892,0.0,1.0
2018-11-26,24.76,24.86,24.6,24.63,15756,24.4242057227784,24.5228495261821,24.2663756373323,24.2959687783534,15972.6201305359,0.0,1.0
2018-11-27,24.485,24.62,24.43,24.61,9768,24.1529352634179,24.2861043980131,24.0986811715459,24.2762400176727,9902.29458206874,0.0,1.0
2018-11-28,25.07,25.11,24.33,24.63,122244,24.7300015133301,24.7694590346916,24.0000373681421,24.2959687783534,123924.662048568,0.0,1.0
2018-11-29,24.88,25.065,24.861,25.0,15631,24.5425782868629,24.7250693231599,24.5238359642162,24.6609508509475,15845.9015778375,0.0,1.0
2018-11-30,25.21,25.21,24.81,24.81,13140,24.8681028380954,24.8681028380954,24.4735276244803,24.4735276244803,13320.6542596625,0.0,1.0
2018-12-03,25.12,25.63,24.91,25.63,12257,24.779323415032,25.2824068123913,24.572171427884,25.2824068123913,12425.5144034005,0.0,1.0
2018-12-04,23.73,25.13,23.73,25.13,19184,23.4081745477193,24.7891877953724,23.4081745477193,24.7891877953724,19447.7497197386,0.0,1.0
2018-12-06,23.71,23.71,23.1501,23.35,30865,23.3884457870386,23.3884457870386,22.8361391317807,23.0333280947849,31289.3450323045,0.0,1.0
2018-12-07,23.03,23.813,23.03,23.79,15705,22.7176679238928,23.4900489045445,22.7176679238928,23.4673608297616,15920.9189610349,0.0,1.0
2018-12-10,22.98,23.125,22.69,23.01,74421,22.6683460221909,22.8113795371264,22.3822789923199,22.697939163212,75444.1712829787,0.0,1.0
2018-12-11,22.83,23.34,22.72,23.23,60515,22.5203803170852,23.0234637144445,22.411872133341,22.9149555307004,61346.9857323801,0.0,1.0
2018-12-12,23.19,23.461,23.07,23.07,48354,22.8754980093389,23.1428227165631,22.7571254452543,22.7571254452543,49018.7911774519,0.0,1.0
2018-12-13,22.89,23.28,22.85,23.27,32223,22.5795665991275,22.9642774324023,22.540109077766,22.9544130520619,32666.0153888207,0.0,1.0
2018-12-14,22.53,22.89,22.45,22.64,42690,22.2244489068738,22.5795665991275,22.1455338641508,22.332957090618,43276.9201175793,0.0,1.0
2018-12-17,22.13,22.66,22.035,22.39,44965,21.8298736932587,22.3526858512988,21.7361620800251,22.0863475821085,45583.1977766912,0.0,1.0
2018-12-18,22.11,22.48,22.11,22.22,32918,21.8569020953913,22.22266662616,21.8569020953913,21.9656429018361,33299.1828770403,0.0474,1.0
2018-12-19,21.5301,22.3,21.4,22.07,108609,21.2836403348704,22.044727124705,21.1550296174299,21.8173599839569,109866.66726692,0.0,1.0
2018-12-20,21.24,21.635,21.0,21.45,115921,20.9968611716921,21.3873395221073,20.7596085030854,21.2044572567229,117263.338546977,0.0,1.0
2018-12-21,20.82,21.43,20.75,21.43,84443,20.5816690016304,21.1846862010057,20.5124703066201,21.1846862010057,85420.8305390943,0.0,1.0
2018-12-24,20.46,20.91,20.46,20.63,75697,20.2257899987203,20.6706387523579,20.2257899987203,20.3938439723167,76573.5538685011,0.0,1.0
2018-12-26,21.43,21.44,20.44,20.57,118372,21.1846862010057,21.1945717288643,20.2060189430031,20.3345308051651,119742.720563856,0.0,1.0
2018-12-27,21.45,21.46,20.769,20.99,111217,21.2044572567229,21.2143427845815,20.5312528095514,20.7497229752268,112504.867307728,0.0,1.0
2018-12-28,21.47,21.81,21.1501,21.42,151702,21.2242283124402,21.560336259633,20.9079902762432,21.1748006731471,153458.674306238,0.0,1.0
2018-12-31,21.69,21.69,21.3646,21.58,115737,21.4417099253296,21.4417099253296,21.1200348488104,21.3329691188849,117077.207869251,0.0,1.0
2019-01-02,21.82,21.89,21.36,21.36,29091,21.5702217874916,21.6394204825019,21.1154875059954,21.1154875059954,29427.8670962992,0.0,1.0
2019-01-03,21.63,21.886,21.49,21.72,12433,21.3823967581779,21.6354662713584,21.2439993681574,21.4713665089055,12576.9712834997,0.0,1.0
2019-01-04,22.33,22.378,22.06,22.06,10096,22.0743837082808,22.1218342420021,21.8074744560983,21.8074744560983,10212.9093604289,0.0,1.0
2019-01-07,22.69,22.808,22.25,22.31,20400,22.4302627111908,22.5469119399224,21.9952994854119,22.0546126525636,20636.2273130695,0.0,1.0
2019-01-08,22.98,22.98,22.65,22.83,25841,22.7169430190906,22.7169430190906,22.3907205997564,22.5686601012114,26140.2328429916,0.0,1.0
2019-01-09,23.13,23.195,22.961,23.188,22237,22.8652259369698,22.9294818680507,22.6981605161592,22.9225619985497,22494.4993510159,0.0,1.0
2019-01-10,23.35,23.35,23.0,23.0,22490,23.0827075498592,23.0827075498592,22.7367140748078,22.7367140748078,22750.4290328889,0.0,1.0
2019-01-11,23.38,23.39,23.162,23.23,58233,23.1123641334351,23.1222496612937,22.8968596261173,22.9640812155559,58907.324760881,0.0,1.0
2019-01-14,23.19,23.4,23.141,23.17,47764,22.9245391041214,23.1321351891523,22.8761000176142,22.9047680484042,48317.0961461496,0.0,1.0
2019-01-15,23.21,23.24,23.02,23.19,25643,22.9443101598387,22.9739667434145,22.756485130525,22.9245391041214,25939.9400484823,0.0,1.0
2019-01-16,23.34,23.477,23.3,23.3,47417,23.0728220220006,23.2082537536636,23.0332799105662,23.0332799105662,47966.0779658733,0.0,1.0
2019-01-17,23.62,23.69,23.27,23.29,18283,23.3496168020418,23.418815497052,23.0036233269903,23.0233943827076,18494.7129394534,0.0,1.0
2019-01-18,23.982,24.1,23.67,23.67,39137,23.7074729105235,23.8241221392551,23.3990444413348,23.3990444413348,39590.1974682157,0.0,1.0
2019-01-22,23.46,23.8,23.36,23.73,89598,23.191448356304,23.5275563034968,23.0925930777178,23.4583576084865,90635.5242547253,0.0,1.0
2019-01-23,23.22,23.52,23.11,23.51,60921,22.9541956876973,23.2507615234556,22.8454548812525,23.240875995597,61626.451183309,0.0,1.0
2019-01-24,23.48,23.49,23.06,23.18,22990,23.2112194120212,23.2211049398798,22.7960272419595,22.9146535762628,23256.2189180131,0.0,1.0
2019-01-25,23.73,23.83,23.71,23.8,27526,23.4583576084865,23.5572128870726,23.4385865527693,23.5275563034968,27844.7447558603,0.0,1.0
2019-01-28,23.57,23.64,23.32,23.46,23738,23.3001891627487,23.369387857759,23.0530509662834,23.191448356304,24012.880586159,0.0,1.0
2019-01-29,23.58,23.697,23.58,23.59,60554,23.3100746906073,23.4257353665531,23.3100746906073,23.3199602184659,61255.2014076279,0.0,1.0
2019-01-30,23.71,23.82,23.34,23.71,71602,23.4385865527693,23.547327359214,23.0728220220006,23.4385865527693,72431.1347093332,0.0,1.0
2019-01-31,23.92,23.941,23.63,23.73,46825,23.6461826378001,23.6669422463032,23.3595023299004,23.4583576084865,47367.2227418862,0.0,1.0
2019-02-01,23.82,24.049,23.68,24.049,43925,23.547327359214,23.7737059471762,23.4089299691934,23.7737059471762,44433.6414081655,0.0,1.0
2019-02-04,24.06,24.06,23.64,23.64,7755,23.7845800278207,23.7845800278207,23.369387857759,23.369387857759,7844.80111827714,0.0,1.0
2019-02-05,24.42,24.452,24.27,24.34,22272,24.1404590307307,24.1720927198783,23.9921761128515,24.0613748078618,22529.9046429747,0.0,1.0
2019-02-06,24.46,24.555,24.41,24.45,18485,24.1800011421652,24.273913656822,24.1305735028721,24.1701156143066,18699.0520530436,0.0,1.0
2019-02-07,23.93,24.25,23.74,24.25,22574,23.6560681656587,23.9724050571343,23.4682431363451,23.9724050571343,22835.4017335898,0.0,1.0
2019-02-08,23.84,23.99,23.626,23.99,435387,23.5670984149312,23.7153813328104,23.3555481187569,23.7153813328104,440428.681429186,0.0,1.0
2019-02-11,24.01,24.01,23.75,23.92,56429,23.7351523885276,23.7351523885276,23.4781286642037,23.6461826378001,57082.4348553529,0.0,1.0
2019-02-12,24.46,24.537,24.21,24.21,31561,24.1800011421652,24.2561197066765,23.9328629456999,23.9328629456999,31926.469128813,0.0,1.0
2019-02-13,24.68,24.751,24.494,24.57,22418,24.3974827550546,24.4676700028508,24.2136119368844,24.2887419486099,22677.595289431,0.0,1.0
2019-02-14,24.72,24.84,24.54,24.54,43309,24.4370248664891,24.5556512007924,24.2590853650341,24.2590853650341,43810.5082696924,0.0,1.0
2019-02-15,25.2,25.248,24.83,24.83,28873,24.9115302037025,24.9589807374238,24.5457656729338,24.5457656729338,29207.342706385,0.0,1.0
2019-02-19,25.4,25.5,25.13,25.13,26224,25.1092407608747,25.2080960394608,24.8423315086922,24.8423315086922,26527.6678949968,0.0,1.0
2019-02-20,25.73,25.75,25.41,25.41,39139,25.4354631802089,25.4552342359261,25.1191262887333,25.1191262887333,39592.2206277562,0.0,1.0
2019-02-21,25.57,25.65,25.4478,25.65,27538,25.2772947344711,25.35637895734,25.1564935840389,25.35637895734,27856.8837131033,0.0,1.0
2019-02-22,25.71,25.7979,25.62,25.62,23687,25.4156921244917,25.5025859143689,25.3267223737642,25.3267223737642,23961.2900178763,0.0,1.0
2019-02-25,25.71,25.9284,25.71,25.78,434723,25.4156921244917,25.6315920529238,25.4156921244917,25.484890819502,439756.99246174,0.0,1.0
2019-02-26,25.44,25.735,25.44,25.63,26586,25.1487828723092,25.4404059441382,25.1487828723092,25.3366079016228,26893.8597718267,0.0,1.0
2019-02-27,25.29,25.325,25.086,25.22,14786,25.00049995443,25.0350993019351,24.7988351861143,24.9313012594197,14957.2184828944,0.0,1.0
2019-02-28,25.407,25.49,25.34,25.34,14162,25.1161606303757,25.1982105116022,25.049927593723,25.049927593723,14325.9927062593,0.0,1.0
2019-03-01,25.68,25.79,25.451,25.6,16575,25.3860355409158,25.4947763473606,25.1596569529536,25.3069513180469,16766.934691869,0.0,1.0
2019-03-04,25.59,25.9,25.483,25.79,17533,25.2970657901883,25.6035171538053,25.1912906421012,25.4947763473606,17736.028111767,0.0,1.0
2019-03-05,25.45,25.57,25.45,25.5,11055,25.1586684001678,25.2772947344711,25.1586684001678,25.2080960394608,11183.0143600972,0.0,1.0
2019-03-06,25.04,25.45,25.03,25.45,8552,24.7533617579647,25.1586684001678,24.7434762301061,25.1586684001678,8651.03019516519,0.0,1.0
2019-03-07,24.87,25.047,24.819,24.99,25603,24.5853077843683,24.7602816274657,24.5348915922893,24.7039341186716,25899.4768576724,0.0,1.0
2019-03-08,24.64,24.651,24.55,24.65,12775,24.3579406436202,24.3688147242647,24.2689708928927,24.3678261714788,12922.9315649246,0.0,1.0
2019-03-11,25.02,25.03,24.65,24.65,32334,24.7335907022474,24.7434762301061,24.3678261714788,24.3678261714788,32708.4202912152,0.0,1.0
2019-03-12,24.92,25.06,24.92,25.06,7933,24.6347354236613,24.7731328136819,24.6347354236613,24.7731328136819,8024.86231738139,0.0,1.0
2019-03-13,25.053,25.136,25.05,25.09,9351,24.7662129441809,24.8482628254073,24.7632472858233,24.8027893972577,9459.28243159375,0.0,1.0
2019-03-14,24.8,24.95,24.77,24.95,14888,24.516109089358,24.6643920072372,24.4864525057821,24.6643920072372,15060.3996194597,0.0,1.0
2019-03-15,24.92,25.1174,24.81,24.81,10753,24.6347354236613,24.8298757435903,24.5259946172166,24.5259946172166,10877.5172694822,0.0,1.0
2019-03-18,25.21,25.21,24.87,24.87,6785,24.9214157315611,24.9214157315611,24.5853077843683,24.5853077843683,6863.56874113609,0.0,1.0
2019-03-19,24.93,25.3863,24.9027,25.26,306306,24.6446209515199,25.0956975877084,24.6176334604659,24.9708433708541,309852.953105739,0.0,1.0
2019-03-20,24.65,24.892,24.6,24.85,11954,24.3678261714788,24.6070559456572,24.3183985321857,24.565536728651,12092.4245735506,0.0,1.0
2019-03-21,24.781,25.024,24.51,24.51,6985,24.4973265864266,24.7375449133909,24.2294287814582,24.2294287814582,7065.8846951858,0.0,1.0
2019-03-22,23.78,24.581,23.78,24.58,14448,23.5077852477795,24.2996160292544,23.5077852477795,24.2986274764685,14615.3045205504,0.0,1.0
2019-03-25,23.89,23.92,23.639,23.72,15685,23.6165260542243,23.6461826378001,23.3683993049731,23.4484720806279,15866.6286963478,0.0,1.0
2019-03-26,24.08,24.1,23.907,24.04,38931,23.8043510835379,23.8241221392551,23.6333314515839,23.7648089721035,39381.8120355445,0.0,1.0
2019-03-27,24.02,24.12,23.91,24.12,13230,23.7450379163862,23.8438931949724,23.6362971099415,23.8438931949724,13383.2003603877,0.0,1.0
2019-03-28,24.28,24.28,23.99,24.03,8568,24.0020616407101,24.0020616407101,23.7153813328104,23.7549234442448,8667.2154714892,0.0,1.0
2019-03-29,24.38,24.5,24.28,24.49,7392,24.1009169192963,24.2195432535996,24.0020616407101,24.209657725741,7477.59766167693,0.0,1.0
2019-04-01,24.89,24.89,24.8,24.8,3624,24.6050788400855,24.6050788400855,24.516109089358,24.516109089358,3665.96508738058,0.0,1.0
2019-04-02,24.86,24.86,24.67,24.78,2964,24.5754222565097,24.5754222565097,24.387597227196,24.4963380336408,2998.32243901656,0.0,1.0
2019-04-03,25.02,25.11,24.94,24.98,10829,24.7335907022474,24.822560452975,24.6545064793785,24.694048590813,10954.3973320211,0.0,1.0
2019-04-04,25.23,25.23,24.84,25.05,5603,24.9411867872783,24.9411867872783,24.5556512007924,24.7632472858233,5667.88145270237,0.0,1.0
2019-04-05,25.48,25.48,25.24,25.24,9703,25.1883249837436,25.1883249837436,24.9510723151369,24.9510723151369,9815.35851072123,0.0,1.0
2019-04-08,25.442,25.469,25.367,25.46,9893,25.1507599778809,25.1774509030991,25.0766185189413,25.1685539280264,10007.5586670684,0.0,1.0
2019-04-09,24.94,25.3,24.9,25.3,76235,24.6545064793785,25.0103854822886,24.6149643679441,25.0103854822886,77117.7837848948,0.0,1.0
2019-04-10,25.35,25.35,25.03,25.03,9057,25.0598131215816,25.0598131215816,24.7434762301061,24.7434762301061,9161.87797914072,0.0,1.0
2019-04-11,25.52,25.52,25.34,25.34,9225,25.227867095178,25.227867095178,25.049927593723,25.049927593723,9331.82338054247,0.0,1.0
2019-04-12,25.799,25.815,25.69,25.8,5681,25.5036733224333,25.5194901670071,25.3959210687745,25.5046618752192,5746.78467478176,0.0,1.0
2019-04-15,25.78,25.86,25.75,25.82,5514,25.484890819502,25.5639750423709,25.4552342359261,25.5244329309364,5577.85085315024,0.0,1.0
2019-04-16,26.0,26.05,25.83,25.83,15507,25.7023724323914,25.7518000716845,25.534318458795,25.534318458795,15686.5674972436,0.0,1.0
2019-04-17,25.95,26.05,25.893,26.05,6461,25.6529447930984,25.7518000716845,25.5965972843043,25.7518000716845,6535.81689557557,0.0,1.0
2019-04-18,26.04,26.1,25.85,26.04,20833,25.7419145438259,25.8012277109775,25.5540895145122,25.7419145438259,21074.2413535871,0.0,1.0
2019-04-22,25.78,25.981,25.77,25.89,36940,25.484890819502,25.6835899294601,25.4750052916433,25.5936316259467,37367.7567129797,0.0,1.0
2019-04-23,25.977,26.07,25.7,25.94,35678,25.6796357183166,25.7715711274017,25.4058065966331,25.6430592652398,36091.1430429262,0.0,1.0
2019-04-24,26.165,26.18,25.91,25.91,52721,25.8654836420585,25.8803119338464,25.6134026816639,25.6134026816639,53331.4970672714,0.0,1.0
2019-04-25,25.62,25.86,25.6,25.86,13579,25.3267223737642,25.5639750423709,25.3069513180469,25.5639750423709,13736.2417002044,0.0,1.0
2019-04-26,25.6874,25.74,25.5255,25.5255,4500,25.3933508315312,25.4453487080675,25.2333041355003,25.2333041355003,4552.10896611827,0.0,1.0
2019-04-29,25.93,25.956,25.809,25.809,8375,25.6331737373811,25.6588761098135,25.5135588502919,25.5135588502919,8471.98057583123,0.0,1.0
2019-04-30,25.9,25.99,25.78,25.99,13225,25.6035171538053,25.6924869045328,25.484890819502,25.6924869045328,13378.1424615365,0.0,1.0
2019-05-01,25.789,26.0,25.679,26.0,5104,25.4937877945747,25.7023724323914,25.38504698813,25.7023724323914,5163.10314734837,0.0,1.0
2019-05-02,25.63,25.763,25.505,25.62,6747,25.3366079016228,25.4680854221423,25.2130388033901,25.3267223737642,6825.12870986665,0.0,1.0
2019-05-03,26.04,26.049,25.8,25.84,9006,25.7419145438259,25.7508115188986,25.5046618752192,25.5442039866536,9110.28741085802,0.0,1.0
2019-05-06,26.076,26.076,25.68,25.68,4118,25.7775024441169,25.7775024441169,25.3860355409158,25.3860355409158,4165.68549388333,0.0,1.0
2019-05-07,25.37,25.822,25.32,25.822,6677,25.0795841772989,25.5264100365081,25.0301565380058,25.5264100365081,6754.31812594925,0.0,1.0
2019-05-08,25.27,25.46,25.27,25.41,3392,24.9807288987127,25.1685539280264,24.9807288987127,25.1191262887333,3431.27858068293,0.0,1.0
2019-05-09,25.293,25.302,24.836,24.99,31832,25.0034656127876,25.0123625878603,24.551696989649,24.7039341186716,32200.6072465503,0.0,1.0
2019-05-10,25.201,25.201,24.907,25.12,4860,24.9125187564883,24.9125187564883,24.6218842374451,24.8324459808336,4916.27768340773,0.0,1.0
2019-05-13,24.487,24.78,24.443,24.73,5099,24.2066920673834,24.4963380336408,24.1631957448055,24.4469103943477,5158.04524849712,0.0,1.0
2019-05-14,24.793,24.858,24.505,24.57,16343,24.5091892198569,24.5734451509379,24.2244860175289,24.2887419486099,16532.2481851713,0.0,1.0
2019-05-15,24.819,24.819,24.61,24.61,1679,24.5348915922893,24.5348915922893,24.3282840600443,24.3282840600443,1698.44243424724,0.0,1.0
2019-05-16,25.02,25.18,25.02,25.025,9547,24.7335907022474,24.8917591479852,24.7335907022474,24.7385334661767,9657.55206656248,0.0,1.0
2019-05-17,24.682,24.915,24.682,24.8,1163,24.3994598606264,24.629792659732,24.3994598606264,24.516109089358,1176.46727279901,0.0,1.0
2019-05-20,24.52,24.645,24.52,24.527,3355,24.2393143093168,24.3628834075495,24.2393143093168,24.2462341788179,3393.85012918374,0.0,1.0
2019-05-21,25.06,25.06,24.71,24.71,10035,24.7731328136819,24.7731328136819,24.4271393386305,24.4271393386305,10151.2029944437,0.0,1.0
2019-05-22,24.88,24.92,24.835,24.92,4942,24.5951933122269,24.6347354236613,24.5507084368631,24.6347354236613,4999.2272245681,0.0,1.0
2019-05-23,24.31,24.485,24.24,24.475,6434,24.031718224286,24.2047149618117,23.9625195292757,24.1948294339531,6508.50424177887,0.0,1.0
2019-05-24,24.471,24.471,24.355,24.355,1047,24.1908752228096,24.1908752228096,24.0762030996497,24.0762030996497,1059.12401945019,0.0,1.0
2019-05-28,24.42,24.54,24.38,24.41,5573,24.1404590307307,24.2590853650341,24.1009169192963,24.1305735028721,5637.53405959492,0.0,1.0
2019-05-29,24.257,24.297,24.13,24.26,6725,23.9793249266353,24.0188670380698,23.853778722831,23.9822905849929,6802.8739549212,0.0,1.0
2019-05-30,24.19,24.41,24.1,24.26,20895,23.9130918899826,24.1305735028721,23.8241221392551,23.9822905849929,21136.9592993425,0.0,1.0
2019-05-31,23.85,23.93,23.72,23.93,4534,23.5769839427898,23.6560681656587,23.4484720806279,23.6560681656587,4586.50267830672,0.0,1.0
2019-06-03,24.195,24.195,23.86,23.86,2869,23.9180346539119,23.9180346539119,23.5868694706484,23.5868694706484,2902.22236084296,0.0,1.0
2019-06-04,24.88,24.88,24.29,24.29,7771,24.5951933122269,24.5951933122269,24.0119471685688,24.0119471685688,7860.98639460111,0.0,1.0
2019-06-05,24.94,25.063,24.82,25.02,7793,24.6545064793785,24.7760984720395,24.5358801450752,24.7335907022474,7883.24114954661,0.0,1.0
2019-06-06,24.9,25.01,24.71,25.01,5654,24.6149643679441,24.7237051743888,24.4271393386305,24.7237051743888,5719.47202098504,0.0,1.0
2019-06-07,25.0721,25.15,25.0,25.0,12201,24.7850943023908,24.8621025644094,24.7138196465302,24.7138196465302,12342.284776802,0.0,1.0
2019-06-10,25.17,25.3496,25.14,25.31,10266,24.8818736201266,25.0594177004673,24.8522170365508,25.0202710101472,10384.8779213712,0.0,1.0
2019-06-11,24.975,25.1,24.891,25.05,9973,24.6891058268837,24.8126749251163,24.6060673928713,24.7632472858233,10088.4850486883,0.0,1.0
2019-06-12,24.981,25.003,24.86,24.86,9903,24.6950371435989,24.7167853048878,24.5754222565097,24.5754222565097,10017.6744647709,0.0,1.0
2019-06-13,25.26,25.26,25.01,25.01,8982,24.9708433708541,24.9708433708541,24.7237051743888,24.7237051743888,9086.00949637207,0.0,1.0
2019-06-14,25.04,25.14,25.04,25.09,9907,24.7533617579647,24.8522170365508,24.7533617579647,24.8027893972577,10021.7207838519,0.0,1.0
2019-06-17,25.07,25.14,25.02,25.14,2879,24.7830183415405,24.8522170365508,24.7335907022474,24.8522170365508,2912.33815854544,0.0,1.0
2019-06-18,25.42,25.564,25.226,25.226,10931,25.1290118165919,25.2713634177559,24.9372325761348,24.9372325761348,11057.5784685864,0.0,1.0
2019-06-19,25.46,25.46,25.34,25.41,3859,25.1685539280264,25.1685539280264,25.049927593723,25.1191262887333,3903.68633338897,0.0,1.0
2019-06-20,25.83,25.8699,25.55,25.55,9536,25.534318458795,25.5737617149509,25.2575236787539,25.2575236787539,9646.42468908974,0.0,1.0
2019-06-21,25.68,25.81,25.618,25.74,2590,25.3860355409158,25.5145474030778,25.3247452681924,25.4453487080675,2619.99160494363,0.0,1.0
2019-06-24,25.46,25.64,25.44,25.62,3911,25.1685539280264,25.3464934294814,25.1487828723092,25.3267223737642,3956.28848144189,0.0,1.0
2019-06-25,25.46,25.531,25.42,25.42,7297,25.1685539280264,25.2387411758225,25.1290118165919,25.1290118165919,7381.49758350332,0.0,1.0
2019-06-26,25.51,25.52,25.45,25.45,1669,25.2179815673194,25.227867095178,25.1586684001678,25.1586684001678,1688.32663654476,0.0,1.0
2019-06-27,25.97,25.97,25.51,25.51,10496,25.6727158488156,25.6727158488156,25.2179815673194,25.2179815673194,10617.5412685283,0.0,1.0
2019-06-28,26.4,26.461,26.12,26.198,4672,26.0977935467359,26.1580952666734,25.8209987666948,25.8981058839919,4726.10068660101,0.0,1.0
2019-07-01,26.49,26.849,26.31,26.7,27085,26.1867632974634,26.5416537475876,26.0088237960084,26.3943593824943,27398.6380771807,0.0,1.0
2019-07-02,26.278,26.42,26.196,26.42,12812,25.9771901068608,26.1175646024531,25.8961287784202,26.1175646024531,12960.3600164239,0.0,1.0
2019-07-03,26.375,26.47,26.3,26.47,55258,26.0730797270894,26.1669922417462,25.9989382681498,26.1669922417462,55897.8749443918,0.0,1.0
2019-07-05,26.46,26.47,26.25,26.26,10250,26.1571067138876,26.1669922417462,25.9495106288567,25.9593961567153,10368.6926450472,0.0,1.0
2019-07-08,26.275,26.47,26.23,26.37,8757,25.9742244485033,26.1669922417462,25.9297395731395,26.0681369631601,8858.40404806614,0.0,1.0
2019-07-09,26.1,26.14,26.0,26.11,11292,25.8012277109775,25.840769822412,25.7023724323914,25.8111132388362,11422.7587656461,0.0,1.0
2019-07-10,25.91,26.21,25.91,26.21,55495,25.6134026816639,25.9099685174223,25.6134026816639,25.9099685174223,56137.6193499408,0.0,1.0
2019-07-11,25.86,25.92,25.69,25.92,7103,25.5639750423709,25.6232882095225,25.3959210687745,25.6232882095225,7185.25110807511,0.0,1.0
2019-07-12,26.335,26.335,25.92,25.92,3500,26.0335376156549,26.0335376156549,25.6232882095225,25.6232882095225,3540.52919586977,0.0,1.0
2019-07-15,26.023,26.09,26.004,26.08,4339,25.7251091464662,25.7913421831189,25.7063266435349,25.7814566552603,4389.24462310826,0.0,1.0
2019-07-16,26.22,26.33,26.15,26.15,1862,25.9198540452809,26.0285948517256,25.8506553502706,25.8506553502706,1883.56153220271,0.0,1.0
2019-07-17,26.01,26.22,26.007,26.22,3231,25.71225796025,25.9198540452809,25.7092923018925,25.9198540452809,3268.41423767292,0.0,1.0
2019-07-18,25.91,25.991,25.865,25.89,14651,25.6134026816639,25.6934754573187,25.5689178063002,25.5936316259467,14820.6552139108,0.0,1.0
2019-07-19,25.986,26.165,25.9,25.9,7028,25.6885326933894,25.8654836420585,25.6035171538053,25.6035171538053,7109.38262530648,0.0,1.0
2019-07-22,25.83,26.04,25.83,26.04,5004,25.534318458795,25.7419145438259,25.534318458795,25.7419145438259,5061.94517032352,0.0,1.0
2019-07-23,26.2,26.2,26.036,26.07,3609,25.9000829895637,25.9000829895637,25.7379603326824,25.7715711274017,3650.79139082685,0.0,1.0
2019-07-24,26.7,26.7,26.38,26.38,46942,26.3943593824943,26.3943593824943,26.0780224910187,26.0780224910187,47485.5775750052,0.0,1.0
2019-07-25,26.389,26.68,26.38,26.62,29158,26.0869194660914,26.3745883267771,26.0780224910187,26.3152751596254,29495.6429409059,0.0,1.0
2019-07-26,26.48,26.48,26.23,26.23,2087,26.1768777696048,26.1768777696048,25.9297395731395,25.9297395731395,2111.16698050863,0.0,1.0
2019-07-29,26.25,26.36,26.16,26.291,18534,25.9495106288567,26.0582514353015,25.8605408781292,25.990041293077,18748.6194617858,0.0,1.0
2019-07-30,26.37,26.375,25.94,26.139,22856,26.0681369631601,26.0730797270894,25.6430592652398,25.8397812696261,23120.6672287998,0.0,1.0
2019-07-31,26.59,26.743,26.49,26.49,9649,26.2856185760495,26.4368671522863,26.1867632974634,26.1867632974634,9760.73320312783,0.0,1.0
2019-08-01,25.63,26.33,25.6,26.33,38385,25.3366079016228,26.0285948517256,25.3069513180469,26.0285948517256,38829.4894809888,0.0,1.0
2019-08-02,25.464,25.59,25.37,25.59,9866,25.1725081391698,25.2970657901883,25.0795841772989,25.2970657901883,9980.24601327175,0.0,1.0
2019-08-05,24.71,25.05,24.62,25.03,35274,24.4271393386305,24.7632472858233,24.338169587903,24.7434762301061,35682.4648157457,0.0,1.0
2019-08-06,25.05,25.39,24.92,25.06,6536,24.7632472858233,25.0993552330161,24.6347354236613,24.7731328136819,6611.68537834422,0.0,1.0
2019-08-07,25.255,25.281,24.83,24.878,17122,24.9659006069248,24.9916029793572,24.5457656729338,24.5932162066551,17320.2688261949,0.0,1.0
2019-08-08,25.74,25.767,25.43,25.43,3690,25.4453487080675,25.4720396332858,25.1388973444505,25.1388973444505,3732.72935221698,0.0,1.0
2019-08-09,25.36,25.63,25.32,25.63,1954,25.0696986494403,25.3366079016228,25.0301565380058,25.3366079016228,1976.62687106557,0.0,1.0
2019-08-12,25.079,25.206,25.079,25.206,2718,24.7919153166133,24.9174615204176,24.7919153166133,24.9174615204176,2749.47381553543,0.0,1.0
2019-08-13,25.33,25.63,24.98,24.98,8088,25.0400420658644,25.3366079016228,24.694048590813,24.694048590813,8181.65718176991,0.0,1.0
2019-08-14,24.57,24.95,24.52,24.95,3048,24.2887419486099,24.6643920072372,24.2393143093168,24.6643920072372,3083.29513971744,0.0,1.0
2019-08-15,24.55,24.575,24.42,24.575,4618,24.2689708928927,24.2936847125392,24.1404590307307,24.2936847125392,4671.47537900759,0.0,1.0
2019-08-16,25.103,25.103,24.85,24.8819,3264,24.8156405834739,24.8156405834739,24.565536728651,24.59707156252,3301.79637009112,0.0,1.0
2019-08-19,25.22,25.37,25.22,25.33,6758,24.9313012594197,25.0795841772989,24.9313012594197,25.0400420658644,6836.25608733938,0.0,1.0
2019-08-20,24.96,25.134,24.96,25.12,6493,24.6742775350958,24.8462857198356,24.6742775350958,24.8324459808336,6568.18744822353,0.0,1.0
2019-08-21,25.14,25.25,25.115,25.17,23098,24.8522170365508,24.9609578429955,24.8275032169043,24.8818736201266,23365.4695331999,0.0,1.0
2019-08-22,25.16,25.16,25.04,25.08,2372,24.871988092268,24.871988092268,24.7533617579647,24.7929038693991,2399.46721502945,0.0,1.0
2019-08-23,24.17,24.96,24.17,24.96,8786,23.8933208342654,24.6742775350958,23.8933208342654,24.6742775350958,8887.73986140336,0.0,1.0
2019-08-26,24.39,24.53,24.285,24.53,4688,24.1108024471549,24.2491998371755,24.0070044046395,24.2491998371755,4742.28596292498,0.0,1.0
2019-08-27,24.1,24.54,24.09,24.54,12459,23.8241221392551,24.2590853650341,23.8142366113965,24.2590853650341,12603.2723575261,0.0,1.0
2019-08-28,24.475,24.552,24.02,24.02,7617,24.1948294339531,24.2709479984644,23.7450379163862,23.7450379163862,7705.20310998285,0.0,1.0
2019-08-29,24.97,25.026,24.86,24.86,6958,24.6841630629544,24.7395220189626,24.5754222565097,24.5754222565097,7038.57204138908,0.0,1.0
2019-08-30,25.14,25.219,25.05,25.19,4537,24.8522170365508,24.9303127066338,24.7632472858233,24.9016446758439,4589.53741761746,0.0,1.0
2019-09-03,24.67,24.959,24.53,24.959,2792,24.387597227196,24.6732889823099,24.2491998371755,24.6732889823099,2824.33071853383,0.0,1.0
2019-09-04,24.97,25.02,24.883,24.98,1662,24.6841630629544,24.7335907022474,24.5981589705845,24.694048590813,1681.24557815301,0.0,1.0
2019-09-05,25.54,25.7,25.34,25.34,36246,25.2476381508953,25.4058065966331,25.049927593723,25.049927593723,36665.7203524272,0.0,1.0
2019-09-06,25.42,25.62,25.42,25.49,3834,25.1290118165919,25.3267223737642,25.1290118165919,25.1982105116022,3878.39683913277,0.0,1.0
2019-09-09,25.87,25.878,25.52,25.52,115263,25.5738605702295,25.5817689925164,25.227867095178,25.227867095178,116597.719058153,0.0,1.0
2019-09-10,26.29,26.32,25.87,25.87,5274,25.9890527402912,26.018709323867,25.5738605702295,25.5738605702295,5335.0717082906,0.0,1.0
2019-09-11,26.93,26.93,26.32,26.355,32796,26.6217265232424,26.6217265232424,26.018709323867,26.0533086713722,33175.7701450699,0.0,1.0
2019-09-12,26.99,27.05,26.745,27.02,8769,26.681039690394,26.7403528575457,26.438844257858,26.7106962739699,8870.54300530914,0.0,1.0
2019-09-13,27.297,27.335,27.105,27.105,2205,26.9845253956534,27.0220904015161,26.7947232607681,26.7947232607681,2230.53339339795,0.0,1.0
2019-09-16,27.36,27.444,27.18,27.18,6529,27.0468042211627,27.129842655175,26.8688647197077,26.8688647197077,6604.60431995247,0.0,1.0
2019-09-17,27.1,27.15,26.995,27.15,5146,26.7897804968388,26.8392081361318,26.6859824543233,26.8392081361318,5205.58949769879,0.0,1.0
2019-09-18,26.93,26.93,26.75,26.845,3435,26.6217265232424,26.6217265232424,26.4437870217873,26.5376995364441,3474.7765108036,0.0,1.0
2019-09-19,26.781,27.136,26.781,27.04,9490,26.474432158149,26.8253683971298,26.474432158149,26.7304673296871,9599.89201965831,0.0,1.0
2019-09-20,26.72,26.906,26.72,26.85,1202,26.4141304382115,26.5980012563817,26.4141304382115,26.5426423003735,1215.9188838387,0.0,1.0
2019-09-23,26.911,26.911,26.591,26.655,5793,26.602944020311,26.602944020311,26.2866071288354,26.3498745071305,5860.08160904958,0.0,1.0
2019-09-24,26.41,26.854,26.344,26.83,6079,26.1076790745945,26.5465965115169,26.0424345907277,26.5228712446562,6149.39342334066,0.0,1.0
2019-09-25,26.933,26.933,26.367,26.39,6225,26.6332925908369,26.6332925908369,26.0735909754798,26.0963350340544,6295.05061862618,0.0087,1.0
2019-09-26,26.897,26.897,26.775,26.813,2930,26.5976931948071,26.5976931948071,26.4770507971507,26.5146279374043,2962.97161647787,0.0,1.0
2019-09-27,26.67,26.905,26.63,26.888,6982,26.3732192253971,26.6056041717027,26.3336643409196,26.5887933457997,7060.56922397559,0.0,1.0
2019-09-30,26.86,26.86,26.68,26.79,3213,26.5611049266654,26.5611049266654,26.3831079465165,26.4918838788297,3249.15624701139,0.0,1.0
2019-10-01,26.07,27.05,26.07,27.05,16614,25.7798959582341,26.7489906279337,25.7798959582341,26.7489906279337,16800.9591932298,0.0,1.0
2019-10-02,25.715,25.95,25.668,25.95,2014,25.428846358496,25.6612313048015,25.3823693692349,25.6612313048015,2036.66376641174,0.0,1.0
2019-10-03,25.71,25.76,25.53,25.76,7905,25.4239019979363,25.4733456035332,25.2459050177874,25.4733456035332,7993.95584582166,0.0,1.0
2019-10-04,26.149,26.149,25.932,25.97,1386,25.8580168550772,25.8580168550772,25.6434316067866,25.6810087470402,1401.59681243629,0.0,1.0
2019-10-07,26.093,26.2,26.07,26.07,3129,25.8026400168087,25.9084493327861,25.7798959582341,25.7798959582341,3164.21098565161,0.0,1.0
2019-10-08,25.6,25.79,25.6,25.73,6326,25.315126065623,25.5030117668913,25.315126065623,25.443679440175,6397.1871828802,0.0,1.0
2019-10-09,25.83,25.88,25.79,25.88,2502,25.5425666513689,25.5920102569658,25.5030117668913,25.5920102569658,2530.15528478758,0.0,1.0
2019-10-10,26.155,26.297,26.07,26.15,7284,25.8639500877489,26.0043699276441,25.7798959582341,25.8590057271892,7365.96766362618,0.0,1.0
2019-10-11,26.64,27.07,26.64,26.81,7536,26.343553062039,26.7687680701725,26.343553062039,26.5116613210685,7620.80344770552,0.0,1.0
2019-10-14,26.556,26.59,26.44,26.5,8536,26.2604878046362,26.2941094564421,26.1457786396513,26.2051109663676,8632.0565591314,0.0,1.0
2019-10-15,26.887,26.967,26.74,26.74,12628,26.5878044736878,26.6669142426428,26.4424402732328,26.4424402732328,12770.1042910861,0.0,1.0
2019-10-16,26.85,27.01,26.85,26.86,7814,26.551216205546,26.7094357434562,26.551216205546,26.5611049266654,7901.93181268193,0.0,1.0
2019-10-17,27.26,27.26,26.92,26.92,4620,26.9566537714408,26.9566537714408,26.6204372533817,26.6204372533817,4671.98937478762,0.0,1.0
2019-10-18,27.558,27.558,27.33,27.33,5375,27.2513376607984,27.2513376607984,27.0258748192765,27.0258748192765,5435.48547391418,0.0,1.0
2019-10-21,27.77,28.01,27.75,27.75,6299,27.4609785485294,27.6983078553946,27.4412011062906,27.4412011062906,6369.88334887169,0.0,1.0
2019-10-22,27.935,27.935,27.804,27.804,1690,27.6241424469992,27.6241424469992,27.4946002003353,27.4946002003353,1709.01775830976,0.0,1.0
2019-10-23,27.99,28.03,27.783,27.89,51537,27.6785304131558,27.7180852976334,27.4738338859846,27.579643201962,52116.9516035562,0.0,1.0
2019-10-24,27.71,28.06,27.6,28.06,2699,27.4016462218131,27.7477514609915,27.2928702894998,27.7477514609915,2729.37214773848,0.0,1.0
2019-10-25,27.813,27.827,27.747,27.827,1880,27.5035000493427,27.5173442589099,27.4382344899548,27.5173442589099,1901.15584948068,0.0,1.0
2019-10-28,28.061,28.15,27.88,27.88,5649,27.7487403331034,27.836749951066,27.5697544808426,27.5697544808426,5712.56882644487,0.0,1.0
2019-10-29,28.02,28.1,27.751,27.88,7220,27.708196576514,27.787306345469,27.4421899784025,27.5697544808426,7301.24746449493,0.0,1.0
2019-10-30,28.2,28.2,27.99,28.03,7124,27.8861935566629,27.8861935566629,27.6785304131558,27.7180852976334,7204.16716579805,0.0,1.0
2019-10-31,27.91,28.11,27.786,28.11,2464,27.5994206442007,27.7971950665884,27.4768005023204,27.7971950665884,2491.7276665534,0.0,1.0
2019-11-01,28.484,28.484,28.03,28.03,3830,28.1670332364534,28.1670332364534,27.7180852976334,27.7180852976334,3873.09941676116,0.0,1.0
2019-11-04,28.866,28.941,28.59,28.81,17101,28.5447823832139,28.6189477916092,28.2718536803189,28.4894055449453,17293.4394584942,0.0,1.0
2019-11-05,29.039,29.117,28.997,29.0,16305,28.7158572585792,28.7929892833104,28.6743246298778,28.6772912462136,16488.4819817992,0.0,1.0
2019-11-06,28.848,29.04,28.815,29.04,5235,28.526982685199,28.7168461306911,28.494349905505,28.7168461306911,5293.91003831454,0.0,1.0
2019-11-07,29.01,29.139,28.86,29.05,14646,28.687179967333,28.814744469773,28.5388491505422,28.7267348518105,14810.8130699436,0.0,1.0
2019-11-08,28.837,28.855,28.74,28.82,4084,28.5161050919676,28.5339047899825,28.4201844971096,28.4992942660647,4129.95770706335,0.0,1.0
2019-11-11,28.78,28.82,28.71,28.71,2897,28.4597393815872,28.4992942660647,28.3905183337515,28.3905183337515,2929.6002638008,0.0,1.0
2019-11-12,28.84,28.961,28.795,28.83,2662,28.5190717083035,28.638725233848,28.4745724632662,28.5091829871841,2691.95578261572,0.0,1.0
2019-11-13,28.65,28.71,28.602,28.71,3377,28.3311860070352,28.3905183337515,28.2837201456621,28.3905183337515,3415.00175728523,0.0,1.0
2019-11-14,28.62,28.764,28.62,28.764,2103,28.301519843677,28.4439174277961,28.301519843677,28.4439174277961,2126.66529332865,0.0,1.0
2019-11-15,28.61,28.76,28.6,28.67,29979,28.2916311225576,28.4399619393484,28.2817424014382,28.3509634492739,30316.3570274368,0.0,1.0
2019-11-18,28.471,28.501,28.41,28.501,9688,28.1541778989982,28.1838440623563,28.0938567001699,28.1838440623563,9797.02014349404,0.0,1.0
2019-11-19,28.49,28.607,28.45,28.584,2655,28.172966469125,28.2886645062218,28.1334115846475,28.2659204476472,2684.87701083574,0.0,1.0
2019-11-20,28.286,28.424,28.01,28.365,7971,27.9712365582896,28.1077009097371,27.6983078553946,28.0493574551327,8060.69855117578,0.0,1.0
2019-11-21,27.985,28.22,27.913,28.22,4385,27.6735860525961,27.9059709989016,27.6023872605366,27.9059709989016,4434.34489360254,0.0,1.0
2019-11-22,28.195,28.195,28.061,28.15,1825,27.8812491961032,27.8812491961032,27.7487403331034,27.836749951066,1845.53692835225,0.0,1.0
2019-11-25,28.799,28.841,28.506,28.506,4883,28.478527951714,28.5200605804154,28.188788422916,28.188788422916,4937.94894309263,0.0,1.0
2019-11-26,28.869,28.934,28.74,28.74,3984,28.5477489995497,28.6120256868257,28.4201844971096,28.4201844971096,4028.83239592075,0.0,1.0
2019-11-27,28.922,28.97,28.88,28.97,1665,28.6001592214824,28.6476250828554,28.558626592781,28.6476250828554,1683.73643052411,0.0,1.0
2019-11-29,28.739,28.772,28.71,28.71,802,28.4191956249977,28.4518284046916,28.3905183337515,28.3905183337515,811.024995363565,0.0,1.0
2019-12-02,28.486,28.84,28.486,28.8,8144,28.1690109806773,28.5190717083035,28.1690109806773,28.4795168238259,8235.64533945245,0.0,1.0
2019-12-03,28.22,28.29,28.066,28.29,3006,27.9059709989016,27.9751920467373,27.7536846936631,27.9751920467373,3039.82685294624,0.0,1.0
2019-12-04,28.502,28.525,28.431,28.45,6640,28.1848329344683,28.2075769930429,28.1146230145207,28.1334115846475,6714.72065986792,0.0,1.0
2019-12-05,28.451,28.5,28.39,28.5,3057,28.1344004567594,28.1828551902444,28.0740792579312,28.1828551902444,3091.40076162895,0.0,1.0
2019-12-06,28.797,28.94,28.65,28.65,40457,28.4765502074901,28.6179589194973,28.3311860070352,28.3311860070352,40912.2671289573,0.0,1.0
2019-12-09,28.657,28.79,28.63,28.79,7779,28.3381081118187,28.4696281027065,28.3114085647964,28.4696281027065,7866.53795378202,0.0,1.0
2019-12-10,28.53,28.58,28.503,28.53,2794,28.2125213536026,28.2619649591995,28.1858218065802,28.2125213536026,2825.44119332394,0.0,1.0
2019-12-11,28.802,28.848,28.7,28.7,3773,28.4814945680498,28.526982685199,28.3806296126321,28.3806296126321,3815.45798940989,0.0,1.0
2019-12-12,29.175,29.236,28.92,28.92,22949,28.8503438658028,28.9106650646311,28.5981814772585,28.5981814772585,23207.2476541128,0.0,1.0
2019-12-13,28.79,29.19,28.751,29.15,20120,28.5185772722475,28.9148062027407,28.4799449515244,28.8751833096914,20311.4901024075,0.0495,1.0
2019-12-16,28.9,29.11,28.9,28.99,3028,28.6275402281331,28.835560416642,28.6275402281331,28.7166917374941,3056.8186893683,0.0,1.0
2019-12-17,29.08,29.11,28.94,28.94,5683,28.8058432468551,28.835560416642,28.6671631211824,28.6671631211824,5737.08738826948,0.0,1.0
2019-12-18,29.157,29.161,29.0,29.13,6487,28.882117315975,28.8860796052799,28.7265974607564,28.8553718631667,6548.73937844522,0.0,1.0
2019-12-19,29.11,29.159,29.09,29.105,5295,28.835560416642,28.8840984606275,28.8157489701174,28.8306075550109,5345.39463679166,0.0,1.0
2019-12-20,29.236,29.28,29.18,29.18,7059,28.9603725297474,29.0039577121016,28.9049004794783,28.9049004794783,7126.18333165482,0.0,1.0
2019-12-23,29.248,29.27,29.09,29.21,7564,28.9722593976622,28.9940519888393,28.8157489701174,28.9346176492653,7635.98961901644,0.0,1.0
2019-12-24,29.205,29.28,29.2,29.28,1479,28.9296647876342,29.0039577121016,28.924711926003,29.0039577121016,1493.07623565908,0.0,1.0
2019-12-26,29.158,29.22,29.06,29.22,2339,28.8831078883012,28.9445233725277,28.7860318003304,28.9445233725277,2361.26120027492,0.0,1.0
2019-12-27,28.93,29.16,28.92,29.16,27697,28.6572573979201,28.8850890329537,28.6473516746578,28.8850890329537,27960.6034476333,0.0,1.0
2019-12-30,29.07,29.19,28.9,28.96,15850,28.7959375235927,28.9148062027407,28.6275402281331,28.6869745677071,16000.8508013499,0.0,1.0
2019-12-31,29.0,29.15,29.0,29.135,7172,28.7265974607564,28.8751833096914,28.7265974607564,28.8603247247979,7240.25879793574,0.0,1.0
2020-01-02,28.822,29.19,28.741,29.18,5015,28.5502755866869,28.9148062027407,28.4700392282621,28.9049004794783,5062.72976459116,0.0,1.0
2020-01-03,29.115,29.115,28.8,28.8,44548,28.8405132782732,28.8405132782732,28.5284829955098,28.5284829955098,44971.9811671,0.0,1.0
2020-01-06,29.013,29.015,28.76,28.77,16595,28.7394749009974,28.7414560456499,28.4888601024605,28.4987658257228,16752.9412648834,0.0,1.0
2020-01-07,28.97,28.985,28.85,28.97,13207,28.6968802909694,28.7117388758629,28.5780116118215,28.6968802909694,13332.6963112573,0.0,1.0
2020-01-08,28.945,29.04,28.92,28.95,5943,28.6721159828136,28.7662203538057,28.6473516746578,28.6770688444448,5999.56191245567,0.0,1.0
2020-01-09,28.97,29.095,28.943,28.943,4192,28.6968802909694,28.8207018317485,28.6701348381611,28.6701348381611,4231.89694380182,0.0,1.0
2020-01-10,28.718,28.91,28.718,28.83,17435,28.4472560647587,28.6374459513954,28.4472560647587,28.5582001652968,17600.9358814849,0.0,1.0
2020-01-13,28.911,28.95,28.66,28.72,5166,28.6384365237217,28.6770688444448,28.3898028698372,28.4492372094112,5215.16689209927,0.0,1.0
2020-01-14,28.878,29.115,28.81,28.85,7133,28.605747636956,28.8405132782732,28.5383887187721,28.5780116118215,7200.88761930781,0.0,1.0
2020-01-15,28.93,29.036,28.818,28.87,9209,28.6572573979201,28.7622580645008,28.546313297382,28.5978230583461,9296.6457431944,0.0,1.0
2020-01-16,29.417,29.47,29.08,29.08,15459,29.1396661207956,29.1921664540859,28.8058432468551,28.8058432468551,15606.1294976699,0.0,1.0
2020-01-17,29.44,29.69,29.331,29.69,9944,29.1624492842989,29.4100923658572,29.0544769007395,29.4100923658572,10038.6410327207,0.0,1.0
2020-01-21,29.09,29.24,29.05,29.24,3880,28.8157489701174,28.9643348190523,28.7761260770681,28.9643348190523,3916.92751477839,0.0,1.0
2020-01-22,29.045,29.229,29.025,29.229,4466,28.7711732154369,28.9534385234638,28.7513617689122,28.9534385234638,4508.50471159802,0.0,1.0
2020-01-23,29.02,29.02,28.83,28.86,2820,28.7464089072811,28.7464089072811,28.5582001652968,28.5879173350838,2846.83907001935,0.0,1.0
2020-01-24,28.73,29.16,28.555,29.16,2242,28.4591429326735,28.8850890329537,28.2857927755827,28.8850890329537,2263.33801240546,0.0,1.0
2020-01-27,28.441,28.55,28.07,28.33,43695,28.1728675303922,28.2808399139516,27.8053651973597,28.0629140021803,44110.8628242891,0.0,1.0
2020-01-28,28.605,28.642,28.46,28.46,8308,28.3353213918944,28.371972567965,28.1916884045906,28.1916884045906,8387.0705651492,0.0,1.0
2020-01-29,28.465,28.6,28.41,28.51,6416,28.1966412662218,28.3303685302632,28.142159788279,28.2412170209023,6477.06364299437,0.0,1.0
2020-01-30,28.4991,28.4991,28.1,28.1,13779,28.2304197825463,28.2304197825463,27.8350823671467,27.8350823671467,13910.1402644669,0.0,1.0
2020-01-31,27.962,28.57,27.94,28.55,20421,27.6983833861266,28.3006513604762,27.6765907949495,28.2808399139516,20615.3548400231,0.0,1.0
2020-02-03,28.26,28.386,28.07,28.07,8665,27.993573939344,28.1183860524494,27.8053651973597,27.8053651973597,8747.46827720485,0.0,1.0
2020-02-04,28.76,28.85,28.67,28.711,18617,28.4888601024605,28.5780116118215,28.3997085930995,28.4403220584751,18794.1854491313,0.0,1.0
2020-02-05,29.38,29.4151,29.03,29.08,12611,29.1030149447249,29.1377840333757,28.7563146305434,28.8058432468551,12731.0239404305,0.0,1.0
2020-02-06,28.98,29.245,28.969,29.245,14200,28.7067860142318,28.9692876806835,28.6958897186432,28.9692876806835,14335.1470901683,0.0,1.0
2020-02-07,28.535,28.689,28.49,28.67,12817,28.2659813290581,28.418529467298,28.2214055743776,28.3997085930995,12938.984524978,0.0,1.0
2020-02-10,28.72,28.72,28.44,28.44,7115,28.4492372094112,28.4492372094112,28.1718769580659,28.1718769580659,7182.71630609491,0.0,1.0
2020-02-11,29.128,29.271,28.83,28.83,46702,28.8533907185142,28.9950425611656,28.5582001652968,28.5582001652968,47146.4816482425,0.0,1.0
2020-02-12,29.395,29.46,29.31,29.31,5965,29.1178735296184,29.1822607308236,29.0336748818886,29.0336748818886,6021.77129527143,0.0,1.0
2020-02-13,29.54,29.54,29.18,29.18,13074,29.2615065169222,29.2615065169222,28.9049004794783,28.9049004794783,13198.4304969621,0.0,1.0
2020-02-14,29.35,29.499,29.226,29.48,9297,29.073297774938,29.2208930515467,28.9504668064851,29.2020721773482,9385.4832744574,0.0,1.0
2020-02-18,29.145,29.198,29.05,29.116,3646,28.8702304480602,28.9227307813505,28.7761260770681,28.8415038505994,3680.70044301083,0.0,1.0
2020-02-19,29.09,29.19,29.09,29.169,21096,28.8157489701174,28.9148062027407,28.8157489701174,28.8940041838898,21296.7790855064,0.0,1.0
2020-02-20,29.205,29.328,29.17,29.18,9009,28.9296647876342,29.0515051837608,28.894994756216,28.9049004794783,9094.74226305117,0.0,1.0
2020-02-21,29.145,29.21,28.966,29.11,125998,28.8702304480602,28.9346176492653,28.6929180016645,28.835560416642,127197.173455425,0.0,1.0
2020-02-24,28.36,28.36,28.114,28.24,3276,28.0926311719673,28.0926311719673,27.848950379714,27.9737624928193,3307.17900474588,0.0,1.0
2020-02-25,27.445,28.271,27.37,28.18,8383,27.1862574934641,28.0044702349326,27.1119645689967,27.9143281532454,8462.78437020292,0.0,1.0
2020-02-26,26.91,27.5,26.885,27.5,3943,26.6563012989295,27.2407389714069,26.6315369907737,27.2407389714069,3980.52711102351,0.0,1.0
2020-02-27,26.03,26.808,26.02,26.16,25589,25.7845976518445,26.5552629216537,25.7746919285821,25.9133720542548,25832.5407669238,0.0,1.0
2020-02-28,25.445,25.551,25.0,25.08,14623,25.2051128409982,25.3101135075789,24.7643081558245,24.8435539419231,14762.1729506712,0.0,1.0
2020-03-02,26.379,26.379,25.288,25.5,31106,26.1303073936998,26.1303073936998,25.0495929857796,25.259594318941,31402.0482666744,0.0,1.0
2020-03-03,25.808,26.704,25.54,26.28,4631,25.5646905954207,26.4522433997255,25.2992172119903,26.0322407334027,4675.07508271618,0.0,1.0
2020-03-04,26.461,26.461,25.91,26.02,21272,26.2115343244509,26.2115343244509,25.6657289726965,25.7746919285821,21474.4541480325,0.0,1.0
2020-03-05,25.512,26.01,25.334,25.955,3916,25.2714811868558,25.7647862053198,25.0951593127863,25.710304727377,3953.27014120417,0.0,1.0
2020-03-06,24.76,25.12,24.64,25.12,12660,24.5265707975286,24.8831768349725,24.4077021183806,24.8831768349725,12780.4902930656,0.0,1.0
2020-03-09,22.57,23.69,22.555,23.22,16134,22.3572174030784,23.4666584084593,22.3423588181849,23.0010894151298,16287.5537431532,0.0,1.0
2020-03-10,22.991,23.36,22.1,23.36,13898,22.7742483524224,23.1397695408024,21.8916484097489,23.1397695408024,14030.2728351521,0.0,1.0
2020-03-11,21.961,22.35,21.665,22.25,13388,21.7539588564025,22.1392914913071,21.4607494478375,22.0402342586838,13515.4189607869,0.0,1.0
2020-03-12,19.364,20.391,19.364,20.34,24632,19.1814425251754,20.1987603042167,19.1814425251754,20.1482411155788,24866.4326144385,0.0,1.0
2020-03-13,20.645,20.76,19.39,20.47,347611,20.4503656750799,20.5642814925967,19.2071974056575,20.2770155179891,350919.353180317,0.0,1.0
2020-03-16,18.19,19.465,18.19,18.19,38445,18.0185106141779,19.281490330125,18.0185106141779,18.0185106141779,38810.8964705298,0.0,1.0
2020-03-17,19.389,19.444,17.99,18.54,35049,19.2062068333312,19.2606883112741,17.8203961489313,18.3652109283594,35382.575377698,0.0,1.0
2020-03-18,17.06,18.24,16.731,18.21,57017,16.8991638855346,18.0680392304895,16.573265590204,18.0383220607026,57559.6536366289,0.0,1.0
2020-03-19,18.235,18.235,16.66,16.94,20578,18.0630863688584,18.0630863688584,16.5029349550414,16.7802952063867,20773.8490719355,0.0,1.0
2020-03-20,17.485,18.51,17.26,18.29,44845,17.3201571241837,18.3354937585725,17.0972783507812,18.1175678468012,45271.8078351125,0.0,1.0
2020-03-23,17.024,17.68,16.58,17.68,56594,16.8635032817902,17.5133187277991,16.4236891689428,17.5133187277991,57132.6277761261,0.0,1.0
2020-03-24,18.549,18.66,17.76,17.9,27911,18.3741260792955,18.4840796075074,17.5925645138977,17.7312446395703,28176.6401713866,0.0,1.0
2020-03-25,19.097,19.63,18.199,18.199,17743,18.9169597140712,19.4449347639534,18.027425765114,18.027425765114,17911.8672409054,0.0,1.0
2020-03-26,20.29,20.29,18.995,19.07,55706,20.0987124992672,20.0987124992672,18.8159213367955,18.8902142612629,56236.1763242899,0.0,1.0
2020-03-27,19.56,19.56,19.224,19.46,42887,19.3755947011171,19.3755947011171,19.0427623995028,19.2765374684938,43295.1727645105,0.0,1.0
2020-03-30,19.52,19.52,18.97,19.31,19891,19.3359718080678,19.3359718080678,18.7911570286396,19.1279516195588,20080.3106176435,0.0,1.0
2020-03-31,19.983,20.043,19.5,19.58,10926,19.7946067951136,19.8540411346876,19.3161603615431,19.3954061476417,11029.9871202239,0.0,1.0
2020-04-01,18.77,19.308,18.735,19.0,27846,18.593042563393,19.1259704749064,18.5583725319749,18.8208741984266,28111.0215403401,0.0,1.0
2020-04-02,19.238,19.437,18.82,18.88,3776,19.0566304120701,19.2537543049904,18.6425711797047,18.7020055192787,3811.93770510392,0.0,1.0
2020-04-03,18.38,19.18,18.264,18.98,16117,18.2067193561622,18.9991772171486,18.0918129663191,18.801062751902,16270.3919473411,0.0,1.0
2020-04-06,19.949,20.04,19.4,19.4,85680,19.7609273360217,19.8510694177089,19.2171031289198,19.2171031289198,86495.4508933539,0.0,1.0
2020-04-07,19.88,20.982,19.88,20.81,57523,19.6925778455116,20.7841885490204,19.6925778455116,20.6138101089083,58070.4694413913,0.0,1.0
2020-04-08,20.77,20.77,19.99,19.99,13310,20.574187215859,20.574187215859,19.8015408013973,19.8015408013973,13436.676603531,0.0,1.0
2020-04-09,21.678,21.678,21.21,21.21,35433,21.4736268880785,21.4736268880785,21.0100390394015,21.0100390394015,35770.230059573,0.0,1.0
2020-04-13,20.94,21.35,20.73,21.28,16744,20.7425845113186,21.1487191650741,20.5345643228097,21.0793791022378,16903.3593575901,0.0,1.0
2020-04-14,21.234,21.56,20.99,21.44,46396,21.0338127752311,21.356739353583,20.7921131276302,21.2378706744351,46837.5693236233,0.0,1.0
2020-04-15,19.977,20.31,19.93,20.26,17540,19.7886633611562,20.1185239457918,19.7421064618233,20.0689953294802,17706.9352085601,0.0,1.0
2020-04-16,19.62,19.935,19.22,19.78,24054,19.4350290406911,19.7470593234545,19.0388001101979,19.5935206128883,24282.9315568246,0.0,1.0
2020-04-17,20.765,20.82,20.401,20.539,37203,20.5692343542278,20.6237158321706,20.208666027479,20.3453650084992,37557.0758588404,0.0,1.0
2020-04-20,20.141,20.55,20.02,20.17,7351,19.9511172226584,20.3562613040877,19.8312579711843,19.9798438201192,7420.96241266393,0.0,1.0
2020-04-21,19.76,19.846,19.502,19.65,9338,19.5737091663637,19.6588983864197,19.3181415061956,19.4647462104781,9426.87348788676,0.0,1.0
2020-04-22,19.953,20.03,19.89,19.985,34473,19.7648896253266,19.8411636944466,19.702483568774,19.7965879397661,34801.0933548856,0.0,1.0
2020-04-23,20.288,20.553,20.08,20.08,60465,20.0967313546147,20.3592330210664,19.8906923107582,19.8906923107582,61040.4696342978,0.0,1.0
2020-04-24,20.46,20.596,20.07,20.4,8791,20.2671097947268,20.4018276310945,19.8807865874959,20.2076754551528,8874.66746969506,0.0,1.0
2020-04-27,21.482,21.618,20.57,20.57,44751,21.2794747121369,21.4141925485046,20.3760727506124,20.3760727506124,45176.9131994453,0.0,1.0
2020-04-28,22.088,22.27,21.95,22.05,10755,21.8797615418341,22.0600457052085,21.7430625608139,21.8421197934372,10857.3596447014,0.0,1.0
2020-04-29,23.062,23.37,22.52,22.688,10731,22.844578987585,23.1496752640647,22.3076887867667,22.4741049375738,10833.1312270843,0.0,1.0
2020-04-30,22.066,22.8,21.98,22.8,33406,21.8579689506569,22.5850490381119,21.7727797306009,22.5850490381119,33723.9382883215,0.0,1.0
2020-05-01,21.073,21.577,20.85,21.577,9077,20.8743306307076,21.373579083129,20.6534330019576,21.373579083129,9163.38944629986,0.0,1.0
2020-05-04,20.922,20.922,20.73,20.77,4591,20.7247542094464,20.7247542094464,20.5345643228097,20.574187215859,4634.69438668753,0.0,1.0
2020-05-05,20.816,21.443,20.8,21.23,99890,20.6197535428657,21.2408423914138,20.603904385646,21.0298504859262,100840.693157529,0.0,1.0
2020-05-06,20.374,20.785,20.374,20.725,29270,20.1819205746707,20.5890458007525,20.1819205746707,20.5296114611785,29548.5743189597,0.0,1.0
2020-05-07,20.817,20.96,20.72,20.92,4730,20.6207441151919,20.7623959578433,20.5246585995473,20.7227730647939,4775.01730538707,0.0,1.0
2020-05-08,21.573,21.59,21.37,21.53,13524,21.3696167938241,21.38645652337,21.1685306115988,21.3270221837961,13652.7133272843,0.0,1.0
2020-05-11,21.081,21.205,20.78,21.2,15094,20.8822552093174,21.0050861777703,20.5840929391213,21.0001333161392,15237.6556464086,0.0,1.0
2020-05-12,19.945,21.09,19.93,21.09,85237,19.7569650467168,20.8911703602535,19.7421064618233,20.8911703602535,86048.2346848366,0.0,1.0
2020-05-13,19.185,19.75,18.92,19.75,46258,19.0041300787797,19.5638034431013,18.741628412328,19.5638034431013,46698.2559223245,0.0,1.0
2020-05-14,19.319,19.319,18.35,18.5,35278,19.1368667704949,19.1368667704949,18.1770021863752,18.3255880353101,35613.754862462,0.0,1.0
2020-05-15,19.785,19.805,19.22,19.27,3772,19.5984734745195,19.6182849210442,19.0388001101979,19.0883287265095,3807.89963550106,0.0,1.0
2020-05-18,21.6,21.6,20.55,20.55,8942,21.3963622466324,21.3963622466324,20.3562613040877,20.3562613040877,9027.10459720319,0.0,1.0
2020-05-19,21.173,21.61,21.173,21.4,43435,20.9733878633309,21.4062679698947,20.9733878633309,21.1982477813858,43848.388300103,0.0,1.0
2020-05-20,21.88,22.075,21.718,21.78,6812,21.6737224979776,21.866884101593,21.5132497811279,21.5746652653543,6876.83253367795,0.0,1.0
2020-05-21,21.96,22.11,21.8,22.07,6356,21.7529682840762,21.9015541330112,21.594476711879,21.8619312399619,6416.49259895142,0.0,1.0
2020-05-22,21.85,22.01,21.73,22.01,2074,21.6440053281906,21.8024969003879,21.5251366490427,21.8024969003879,2093.73908908515,0.0,1.0
2020-05-26,23.146,23.19,22.68,22.68,9190,22.9277870629885,22.9713722453428,22.466180358964,22.466180358964,9277.46491258081,0.0,1.0
2020-05-27,24.254,24.26,23.44,23.71,17935,24.0253412004547,24.0312846344121,23.219015326901,23.486469854984,18105.6945818429,0.0,1.0
2020-05-28,23.522,24.64,23.49,24.64,39518,23.3002422576521,24.4077021183806,23.2685439432127,24.4077021183806,39894.1086414982,0.0,1.0
2020-05-29,23.244,23.31,22.915,23.1,9589,23.0248631509594,23.0902409244908,22.6989648556287,22.8822207359818,9680.2623554665,0.0,1.0
2020-06-01,23.189,23.45,23.12,23.172,7702,22.9703816730166,23.2289210501634,22.9020321825065,22.9535419434706,7775.30302031525,0.0,1.0
2020-06-02,23.559,23.614,23.3,23.3,3017,23.3368934337228,23.3913749116656,23.0803352012284,23.0803352012284,3045.71399796041,0.0,1.0
2020-06-03,24.47,24.64,24.1,24.1,6981,24.239304822921,24.4077021183806,23.8727930622148,23.8727930622148,7047.44097439897,0.0,1.0
2020-06-04,24.8,24.8,24.12,24.26,14479,24.5661936905779,24.5661936905779,23.8926045087395,24.0312846344121,14616.8024449681,0.0,1.0
2020-06-05,26.04,26.34,25.78,25.85,19247,25.7945033751068,26.0916750729767,25.5369545702862,25.6062946331225,19430.1814115824,0.0,1.0
2020-06-08,26.288,26.66,26.26,26.56,14666,26.0401653120126,26.4086582173712,26.012429286878,26.3096009847479,14805.582198902,0.0,1.0
2020-06-09,25.567,25.92,25.45,25.92,4060,25.3259626647986,25.6756346959588,25.2100657026293,25.6756346959588,4098.64064690729,0.0,1.0
2020-06-10,24.667,25.43,24.667,25.42,15774,24.4344475711889,25.1902542561047,24.4344475711889,25.1803485328423,15924.1274788955,0.0,1.0
2020-06-11,22.655,23.63,22.655,23.63,44029,22.4414160508082,23.4072240688853,22.4414160508082,23.4072240688853,44448.0416361283,0.0,1.0
2020-06-12,23.025,23.61,22.34,23.61,30333,22.8079278115144,23.3874126223607,22.1293857680448,23.3874126223607,30621.6913159208,0.0,1.0
2020-06-15,23.389,23.625,22.25,22.25,45889,23.1684961382632,23.4022712072541,22.0402342586838,22.0402342586838,46325.7440014602,0.0,1.0
2020-06-16,24.311,24.759,24.26,24.43,22964,24.08180382305,24.5255802252023,24.0312846344121,24.1996819298717,23182.5575900441,0.0,1.0
2020-06-17,23.74,24.3,23.73,24.3,7128,23.5161870247709,24.0709075274614,23.5062813015086,24.0709075274614,7195.84003230424,0.0,1.0
2020-06-18,23.585,23.69,23.52,23.52,4390,23.3626483142048,23.4666584084593,23.2982611129997,23.2982611129997,4431.7813891436,0.0,1.0
2020-06-19,23.579,23.9,23.38,23.9,15776,23.3567048802474,23.6746785969682,23.1595809873271,23.6746785969682,15926.1465136969,0.0,1.0
2020-06-22,23.655,23.655,23.058,23.058,45681,23.4319883770411,23.4319883770411,22.84061669828,22.84061669828,46115.7643821114,0.0,1.0
2020-06-23,23.688,23.96,23.58,23.93,24882,23.4646772638068,23.7341129365422,23.3576954525737,23.7043957667552,25118.8119646176,0.0,1.0
2020-06-24,22.845,23.04,22.845,23.04,6769,22.6296247927924,22.8227863964079,22.6296247927924,22.8227863964079,6833.42328544716,0.0,1.0
2020-06-25,23.283,23.283,22.731,23.065,12717,23.0634954716825,23.0634954716825,22.5166995476019,22.8475507045637,12838.0327849064,0.0,1.0
2020-06-26,22.979,22.979,22.76,22.801,6856,22.7623614845076,22.7623614845076,22.5454261450626,22.5860396104382,6921.25129930947,0.0,1.0
2020-06-29,23.9,23.92,23.3063,23.3063,11735,23.6746785969682,23.6944900434929,23.0865758068837,23.0865758068837,11846.6866974032,0.0,1.0
2020-06-30,24.22,24.237,23.81,23.95,7310,23.9916617413628,24.0085014709087,23.5855270876072,23.7242072132799,7379.57219923455,0.0,1.0
2020-07-01,23.54,24.06,23.54,24.045,3965,23.3180725595243,23.8331701691655,23.3180725595243,23.818311584272,4002.73649383927,0.0,1.0
2020-07-02,23.86,24.41,23.84,24.33,17232,23.6350557039189,24.179870483347,23.6152442573942,24.1006246972484,17396.0038491395,0.0,1.0
2020-07-06,23.88,23.88,23.81,23.82,6414,23.6548671504436,23.6548671504436,23.5855270876072,23.5954328108696,6475.04460819293,0.0,1.0
2020-07-07,23.178,23.63,23.178,23.542,6288,22.959485377428,23.4072240688853,22.959485377428,23.3200537041768,6347.84541570272,0.0,1.0
2020-07-08,22.96,23.16,22.78,23.07,27748,22.7435406103092,22.9416550755558,22.5652375915873,22.8525035661948,28012.0888350698,0.0,1.0
2020-07-09,22.295,22.451,22.15,22.27,13359,22.0848100133643,22.2393392962566,21.9411770260605,22.0600457052085,13486.1429561661,0.0,1.0
2020-07-10,22.904,22.904,22.37,22.37,10611,22.6880685600402,22.6880685600402,22.1591029378318,22.1591029378318,10711.9891389983,0.0,1.0
2020-07-13,23.043,23.452,22.89,23.11,3402,22.8257581133866,23.2309021948158,22.6742005474729,22.8921264592442,3434.3781972361,0.0,1.0
2020-07-14,23.482,23.54,22.87,22.94,25467,23.2606193646028,23.3180725595243,22.6543891009482,22.7237291637846,25709.3796440365,0.0,1.0
2020-07-15,24.448,24.49,24.05,24.11,36407,24.2175122317439,24.2591162694457,23.8232644459032,23.8826987854771,36753.5000078704,0.0,1.0
2020-07-16,24.359,24.49,24.189,24.22,952,24.1293512947092,24.2591162694457,23.9609539992495,23.9916617413628,961.060565481708,0.0,1.0
2020-07-17,24.38,24.602,24.36,24.37,13847,24.15015331356,24.3700603699838,24.1303418670354,24.1402475902977,13978.7874477156,0.0,1.0
2020-07-20,24.09,24.36,23.971,24.36,8023,23.8628873389525,24.1303418670354,23.7450092321308,24.1303418670354,8099.35810594512,0.0,1.0
2020-07-21,24.714,24.895,24.68,24.72,27512,24.4810044705219,24.66029806157,24.4473250114299,24.4869479044793,27773.8427285008,0.0,1.0
2020-07-22,24.62,24.8011,24.62,24.8011,4814,24.387890671856,24.5672833201368,24.387890671856,24.5672833201368,4859.81676704721,0.0,1.0
2020-07-23,24.785,24.89,24.6501,24.6501,4091,24.5513351056844,24.6553451999389,24.4177068988756,24.4177068988756,4129.93568632949,0.0,1.0
2020-07-24,24.405,24.611,24.36,24.56,2218,24.1749176217159,24.3789755209199,24.1303418670354,24.328456332282,2239.10959478827,0.0,1.0
2020-07-27,24.5667,24.5667,24.45,24.45,549,24.3350931668677,24.3350931668677,24.2194933763964,24.2194933763964,554.22505299313,0.0,1.0
2020-07-28,24.4133,24.7,24.4133,24.68,4398,24.1831393720236,24.4671364579546,24.1831393720236,24.4473250114299,4439.85752834933,0.0,1.0
2020-07-29,25.1199,25.125,24.5947,24.5947,23865,24.8830777777398,24.8881296966036,24.3628291920023,24.3628291920023,24092.1327680893,0.0,1.0
2020-07-30,24.875,24.9209,24.6831,24.825,3032,24.6404866150454,24.6859538848195,24.4503957856413,24.5909579987337,3060.85675897116,0.0,1.0
2020-07-31,24.7344,24.7776,24.28,24.7776,70543,24.501212145977,24.5440048704703,24.0510960809368,24.5440048704703,71214.3859987146,0.0,1.0
2020-08-03,25.3509,25.39,24.775,24.87,11977,25.1118999850996,25.1506313630554,24.5414293824221,24.6355337534142,12090.9899083765,0.0,1.0
2020-08-04,25.65,25.65,25.37,25.37,7792,25.4081801678759,25.4081801678759,25.1308199165307,25.1308199165307,7866.15958637971,0.0,1.0
2020-08-05,26.37,26.37,26.0,26.0,9985,26.1213922427637,26.1213922427637,25.7548804820575,25.7548804820575,10080.0312461501,0.0,1.0
2020-08-06,26.47,26.5,26.41,26.41,1139,26.220449475387,26.250166645174,26.161015135813,26.161015135813,1149.84031941562,0.0,1.0
2020-08-07,26.9991,26.9991,26.27,26.27,3101,26.7445612931968,26.7445612931968,26.0223350101404,26.0223350101404,3130.51345962057,0.0,1.0
2020-08-10,27.48,27.66,27.35,27.39,24221,27.2209275248823,27.3992305436042,27.092153122472,27.1317760155213,24451.5209627442,0.0,1.0
2020-08-11,27.7685,28.2,27.7685,27.95,54481,27.5067076410005,27.93413959977,27.5067076410005,27.6864965182118,54999.5175084128,0.0,1.0
2020-08-12,27.7,28.25,27.54,28.25,35107,27.4388534366535,27.9836682160817,27.2803618644563,27.9836682160817,35441.1273869395,0.0,1.0
2020-08-13,27.26,27.545,27.17,27.52,24350,27.003001613111,27.2853147260874,26.9138501037501,27.2605504179316,24581.7487074366,0.0,1.0
2020-08-14,27.3252,27.51,27.04,27.09,21015,27.0675869287814,27.2506446946693,26.7850757013398,26.8346043176514,21215.0081760485,0.0,1.0
2020-08-17,27.39,27.49,27.31,27.49,10040,27.1317760155213,27.2308332481446,27.0525302294227,27.2308332481446,10135.5547031895,0.0,1.0
2020-08-18,26.9214,27.1825,26.9214,27.16,1766,26.6675938234485,26.926232257828,26.6675938234485,26.9039443804877,1782.8077296646,0.0,1.0
2020-08-19,26.9641,27.289,26.9641,27.289,4408,26.7098912617787,27.0317282105718,26.7098912617787,27.0317282105718,4449.95270235649,0.0,1.0
2020-08-20,26.6747,26.7765,26.6747,26.73,2016,26.4232196305669,26.5240598933774,26.4232196305669,26.4779982802076,2035.18707984362,0.0,1.0
2020-08-21,26.5211,26.66,26.364,26.6162,16304,26.2710677212575,26.4086582173712,26.1154488088063,26.3652711494822,16459.171701275,0.0,1.0
2020-08-24,26.9176,26.98,26.63,26.79,8424,26.6638296486089,26.7256413617658,26.3789410475843,26.5374326197815,8504.17458363226,0.0,1.0
2020-08-25,26.8693,26.92,26.7,26.92,2213,26.6159850052518,26.6662070221918,26.4482811104206,26.6662070221918,2234.06200778469,0.0,1.0
2020-08-26,26.82,26.97,26.64,26.77,16620,26.5671497895685,26.7157356385035,26.3888467708466,26.5176211732569,16778.1791999013,0.0,1.0
2020-08-27,26.91,27.0,26.7828,26.895,3315,26.6563012989295,26.7454528082905,26.5303004990327,26.641442714036,3346.55018337381,0.0,1.0
2020-08-28,27.0715,27.0715,26.95,26.9732,573,26.8162787296161,26.8162787296161,26.6959241919788,26.7189054699474,578.453470610315,0.0,1.0
2020-08-31,27.05,27.14,26.86,27.06,13548,26.7949814246021,26.8841329339631,26.6067726826178,26.8048871478644,13676.9417449015,0.0,1.0
2020-09-01,27.3406,27.3406,26.6991,26.8,8869,27.0828417426054,27.0828417426054,26.447389595327,26.5473383430439,8953.40982695093,0.0,1.0
2020-09-02,27.5901,27.65,27.38,27.39,11494,27.3299895380005,27.3893248203419,27.121870292259,27.1317760155213,11603.3930038307,0.0,1.0
2020-09-03,26.89,27.593,26.7784,27.593,17294,26.6364898524048,27.3328621977466,26.5259419807972,27.3328621977466,17458.5939279839,0.0,1.0
2020-09-04,26.78,27.13,26.623,27.05,5109,26.5275268965192,26.8742272107007,26.3720070413006,26.7949814246021,5157.62440025846,0.0,1.0
2020-09-08,26.1497,26.4229,26.1497,26.385,5008,25.9031691592946,26.1737935188214,25.9031691592946,26.1362508276572,5055.66314278613,0.0,1.0
2020-09-09,26.35,26.54,26.25,26.25,230195,26.101580796239,26.2897895382233,26.0025235636157,26.0025235636157,232385.858057839,0.0,1.0
2020-09-10,26.0498,26.59,26.0001,26.59,1940,25.8042109839039,26.3393181545349,25.7549795392901,26.3393181545349,1958.4637573892,0.0,1.0
2020-09-11,25.94,26.135,25.94,26.05,1237,25.6954461424835,25.8886077460989,25.6954461424835,25.8044090983691,1248.77302468579,0.0,1.0
2020-09-14,26.3193,26.3193,26.1069,26.1069,4432,26.0711702258237,26.0711702258237,25.8607726637318,25.8607726637318,4474.18111997367,0.0,1.0
2020-09-15,26.1353,26.46,26.1,26.43,5649,25.8889049177968,26.2105437521246,25.8539377146808,26.1808265823377,5702.76379664514,0.0,1.0
2020-09-16,26.4383,26.6762,26.17,26.26,77812,26.1890483326454,26.4247054890562,25.9232777775171,26.012429286878,78552.5679845197,0.0,1.0
2020-09-17,26.4662,26.615,26.006,26.06,11031,26.2166853005473,26.3640824626908,25.7608239160149,25.8143148216315,11135.9864472991,0.0,1.0
2020-09-18,26.135,26.55,26.0381,26.55,4461,25.8886077460989,26.2996952614856,25.792621287687,26.2996952614856,4503.45712459444,0.0,1.0
2020-09-21,24.9463,25.73,24.665,25.73,11046,24.7111144219058,25.4874259539746,24.4324664265364,25.4874259539746,11151.1292083098,0.0,1.0
2020-09-22,25.2088,25.2088,24.96,25.1461,4757,24.9711396575419,24.9711396575419,24.7246852627752,24.9090307726871,4802.27427520641,0.0,1.0
2020-09-23,24.8066,25.5,24.8066,25.5,6386,24.572731467931,25.259594318941,24.572731467931,25.259594318941,6446.77812097291,0.0,1.0
2020-09-24,24.8787,25.16,24.75,24.76,69199,24.6598027754069,24.9386277349394,24.5322351526133,24.5421471668164,69813.2575097853,0.0158,1.0
2020-09-25,25.1516,25.19,24.75,24.75,19474,24.9303016430089,24.9683637775487,24.5322351526133,24.5322351526133,19646.8645030355,0.0,1.0
2020-09-28,25.96,26.0339,25.5,25.5,17621,25.7315888711855,25.8048386561463,25.275636217844,25.275636217844,17777.416011502,0.0,1.0
2020-09-29,25.72,25.8232,25.55,25.55,60195,25.4937005303117,25.5959925168874,25.3251962888594,25.3251962888594,60729.3318660895,0.0,1.0
2020-09-30,25.7078,26.1325,25.53,25.89,7564,25.481607872984,25.9025711161886,25.3053722604533,25.662204771764,7631.14322178087,0.0,1.0
2020-10-01,25.88,25.9,25.55,25.9,7033,25.6522927575609,25.6721167859671,25.3251962888594,25.6721167859671,7095.42970369977,0.0,1.0
2020-10-02,26.27,26.3194,25.29,25.4,9874,26.0388613114809,26.0878266616441,25.0674839195794,25.1765160758133,9961.64835693607,0.0,1.0
2020-10-05,26.93,26.93,26.51,26.51,3660,26.6930542488839,26.6930542488839,26.2767496523547,26.2767496523547,3692.48865570043,0.0,1.0
2020-10-06,26.94,27.68,26.94,27.09,40089,26.702966263087,27.4364553141146,26.702966263087,26.8516464761331,40444.8573001023,0.0,1.0
2020-10-07,27.633,27.66,27.43,27.5105,19878,27.3898688473602,27.4166312857085,27.1886549590377,27.2684466733725,20054.4506825172,0.0,1.0
2020-10-08,27.895,27.93,27.6158,27.76,77368,27.6495636194808,27.6842556691915,27.3728201829309,27.5157514277392,78054.7711241067,0.0,1.0
2020-10-09,27.955,28.173,27.905,28.14,6660,27.7090357046992,27.9251176143263,27.6594756336838,27.8924079674561,6719.11870135652,0.0,1.0
2020-10-12,28.4152,28.474,28.04,28.04,9081,28.1651865983248,28.2234692418389,27.7932878254254,27.7932878254254,9161.60914820097,0.0,1.0
2020-10-13,27.97,28.25,27.895,28.25,13292,27.7239037260038,28.00144012369,27.6495636194808,28.00144012369,13409.9888556203,0.0,1.0
2020-10-14,27.6303,28.18,27.6303,28.01,419,27.3871926035253,27.9320560242684,27.3871926035253,27.7635517828161,422.719329709968,0.0,1.0
2020-10-15,27.9828,27.9828,27.4,27.4,5997,27.7365911041838,27.7365911041838,27.1589189164285,27.1589189164285,6050.23346126652,0.0,1.0
2020-10-16,28.2,28.337,28.14,28.16,8113,27.9518800526746,28.0876746472567,27.8924079674561,27.9122319958623,8185.01652013595,0.0,1.0
2020-10-19,27.9166,28.4,27.9166,28.31,3721,27.6709735701594,28.1501203367361,27.6709735701594,28.0609122089084,3754.03013329544,0.0,1.0
2020-10-20,28.08,28.234,28.08,28.14,2591,27.8329358822377,27.985580900965,27.8329358822377,27.8924079674561,2613.99948276497,0.0,1.0
2020-10-21,27.9742,28.3,27.9742,28.225,1128,27.7280667719691,28.0510001947053,27.7280667719691,27.9766600881823,1138.01289716669,0.0,1.0
2020-10-22,28.2425,28.2899,28.0,28.0,11360,27.9940061130376,28.0409890603602,27.7536397686131,27.7536397686131,11460.8391062177,0.0,1.0
2020-10-23,28.5152,28.565,28.38,28.48,32218,28.2643067403555,28.3136685710869,28.1302963083299,28.2294164503607,32503.9889369827,0.0,1.0
2020-10-26,27.8778,28.16,27.69,28.16,3920,27.6325149550515,27.9122319958623,27.4463673283177,27.9122319958623,3954.79659299062,0.0,1.0
2020-10-27,27.1247,27.87,27.1247,27.87,1074,26.8860411654178,27.6247835839731,26.8860411654178,27.6247835839731,1083.53355634488,0.0,1.0
2020-10-28,26.3156,26.4152,26.315,26.4152,1858,26.0840600962469,26.1827837577096,26.0834653753947,26.1827837577096,1874.49287494301,0.0,1.0
2020-10-29,26.6109,26.6899,26.1035,26.1035,5654,26.3767618756638,26.4550667878681,25.8738262749997,25.8738262749997,5704.18875937983,0.0,1.0
2020-10-30,26.5397,26.73,26.3895,26.51,9099,26.3061883345379,26.4948139648224,26.1573098812076,26.2767496523547,9179.7689284749,0.0,1.0
2020-11-02,27.2936,27.2936,26.83,26.9,14634,27.0534550853078,27.0534550853078,26.5939341068531,26.6633182062747,14763.9013627104,0.0,1.0
2020-11-03,28.015,28.03,27.74,27.74,6460,27.7685077899177,27.7833758112223,27.4959273993331,27.4959273993331,6517.34336497944,0.0,1.0
2020-11-04,27.2624,27.6222,26.88,27.5,49905,27.0225296009942,27.3791638720208,26.6434941778685,27.2580390584592,50347.990809489,0.0,1.0
2020-11-05,28.1963,28.42,27.43,27.43,18030,27.9482126074194,28.1699443651422,27.1886549590377,27.1886549590377,18190.0465743931,0.0,1.0
2020-11-06,27.8901,28.31,27.87,28.29,9772,27.6447067325212,28.0609122089084,27.6247835839731,28.0410881805023,9858.74293538379,0.0,1.0
2020-11-09,29.5721,30.2,29.5721,29.8,21371,29.3119075214786,29.9342828932898,29.3119075214786,29.5378023251667,21560.7035685721,0.0,1.0
2020-11-10,30.4835,30.65,29.77,29.77,12701,30.215288495947,30.3803235324282,29.5080662825575,29.5080662825575,12813.742736626,0.0,1.0
2020-11-11,30.1964,30.76,29.918,30.76,14143,29.9307145681767,30.4893556886621,29.654764092763,30.4893556886621,14268.5429119047,0.0,1.0
2020-11-12,29.6122,30.01,29.3944,30.01,8881,29.351654698433,29.7459546234313,29.13577102909,29.7459546234313,8959.83381182391,0.0,1.0
2020-11-13,30.27,30.27,29.9,29.9,7009,30.0036669927113,30.0036669927113,29.6369224671975,29.6369224671975,7071.21666333452,0.0,1.0
2020-11-16,31.24,31.39,30.84,30.9,87369,30.9651323704097,31.1138125834558,30.5686518022867,30.6281238875051,88144.5468196423,0.0,1.0
2020-11-17,31.2,31.289,30.74,31.06,14668,30.9254843135974,31.0137012400048,30.4695316602559,30.7867161147543,14798.2031698945,0.0,1.0
2020-11-18,31.33,31.52,31.2617,31.435,28234,31.0543404982374,31.2426687680958,30.9866414412304,31.1584166473697,28484.6242363513,0.0,1.0
2020-11-19,31.165,31.19,30.7771,31.18,8300,30.8907922638866,30.9155722993943,30.5063052329493,30.9056602851912,8373.67645964852,0.0,1.0
2020-11-20,31.0673,31.09,30.8401,31.09,10018,30.7939518851226,30.8164521573636,30.5687509224287,30.8164521573636,10106.9265991276,0.0,1.0
2020-11-23,31.82,31.9147,31.5179,31.5179,41218,31.5400291941881,31.6338959686912,31.2405872451132,31.2405872451132,41583.8790739509,0.0,1.0
2020-11-24,32.6366,32.8499,31.96,31.96,52691,32.3494442740113,32.5608675369629,31.6787973930312,31.6787973930312,53158.7212452217,0.0,1.0
2020-11-25,32.3205,32.5,32.0988,32.5,15164,32.0361255050521,32.2140461599973,31.8163761501699,32.2140461599973,15298.6060041096,0.0,1.0
2020-11-27,32.1929,32.45,31.98,32.45,9485,31.9096482038208,32.1644860889819,31.6986214214373,32.1644860889819,9569.19532768268,0.0,1.0
2020-11-30,31.3507,32.008,31.3507,32.008,14452,31.0748583676378,31.7263750612059,31.0748583676378,31.7263750612059,14580.2858066073,0.0,1.0
2020-12-01,31.6685,31.97,31.628,31.78,12724,31.3898621790115,31.6887094072343,31.3497185214891,31.5003811373758,12836.9469003094,0.0,1.0
2020-12-02,31.6471,31.7899,31.4448,31.61,9151,31.3686504686169,31.5101940314369,31.1681304212887,31.3318768959235,9232.23051593297,0.0,1.0
2020-12-03,32.1,32.1,31.6655,31.6655,6226,31.8175655918742,31.8175655918742,31.3868885747506,31.3868885747506,6281.26622141828,0.0,1.0
2020-12-04,32.759,32.759,32.08,32.08,6040,32.470767327857,32.470767327857,31.7977415634681,31.7977415634681,6093.61515858759,0.0,1.0
2020-12-07,32.7698,32.94,32.42,32.94,63359,32.4814723031963,32.6501747849326,32.1347500463727,32.6501747849326,63921.4176875747,0.0,1.0
2020-12-08,33.211,33.23,32.66,32.66,6932,32.918790369836,32.9376231968218,32.3726383872465,32.3726383872465,6993.53315882934,0.0,1.0
2020-12-09,33.5672,33.64,33.428,33.62,3873,33.2718563157496,33.344015779148,33.1338810780427,33.3241917507418,3907.37938894201,0.0,1.0
2020-12-10,33.3981,33.41,33.13,33.41,3918,33.1042441555756,33.1160394524772,32.8385030547911,33.1160394524772,3952.77883962685,0.0,1.0
2020-12-11,33.3269,33.5,33.22,33.46,10157,33.0336706144497,33.2052475803049,32.9277111826188,33.1655995234926,10247.1604579096,0.0,1.0
2020-12-14,33.14,33.77,33.03,33.67,25241,32.8484150689942,33.472871963788,32.7393829127603,33.3737518217572,25465.0563274684,0.0,1.0
2020-12-15,33.765,33.8,33.235,33.41,4854,33.4679159566864,33.5026080063972,32.9425792039234,33.1160394524772,4897.08741387156,0.0,1.0
2020-12-16,33.5694,33.8513,33.5,33.8513,4516,33.2740369588742,33.553456639259,33.2052475803049,33.553456639259,4556.08709539431,0.0,1.0
2020-12-17,33.51,33.79,33.34,33.79,15093,33.215159594508,33.4926959921941,33.0466553530557,33.4926959921941,15226.9757596958,0.0,1.0
2020-12-18,33.4059,33.85,33.36,33.8,16285,33.111975526654,33.5521680774126,33.0664793814618,33.5026080063972,16429.5567645031,0.0,1.0
2020-12-21,33.1904,33.22,32.85,32.98,8074,32.8983716205777,32.9277111826188,32.560966657105,32.6898228417449,8145.67032954241,0.0,1.0
2020-12-22,33.4677,33.53,33.2116,33.456,11797,33.173231774429,33.2349836229141,32.9193850906882,33.1616347178114,11901.7182162016,0.0,1.0
2020-12-23,33.91,34.11,33.71,33.71,40505,33.611640162631,33.8098804466925,33.4133998785695,33.4133998785695,40864.5499997667,0.0,1.0
2020-12-24,33.9499,33.96,33.76,33.88,4127,33.6703192867132,33.6803361122354,33.481983131598,33.6009949199805,4161.268448538,0.0193,1.0
2020-12-28,34.0836,34.44,34.0836,34.3698,9434,33.8029182542694,34.1563832657653,33.8029182542694,34.0867613695615,9512.33499963832,0.0,1.0
2020-12-29,33.4489,34.12,33.319,34.12,7083,33.1734450702165,33.8390184967454,33.0446148092925,33.8390184967454,7141.81352580435,0.0,1.0
2020-12-30,33.8122,33.935,33.52,33.52,45559,33.5337532595444,33.6555419896558,33.2439595548331,33.2439595548331,45937.298097151,0.0,1.0
2020-12-31,33.9375,34.11,33.66,33.675,21593,33.6580214019137,33.8291008477135,33.3828066412793,33.3976831148271,21772.2969734143,0.0,1.0
2021-01-04,33.28,34.2,32.989,33.89,25119,33.0059359780682,33.9183596890003,32.7173323912407,33.6109125690123,25327.5750324269,0.0,1.0
2021-01-05,33.8597,34.03,33.1,33.1,4897,33.5808620924458,33.7497596554585,32.8274182954945,32.8274182954945,4937.66212563376,0.0,1.0
2021-01-06,36.4881,36.7199,34.3,34.3,53969,36.1876169639828,36.4175080685416,34.0175361793191,34.0175361793191,54417.1303365998,0.0,1.0
2021-01-07,36.9825,37.08,36.69,36.85,37751,36.6779455321186,36.7746426101793,36.3878542979363,36.5465366824463,38064.4645507045,0.0,1.0
2021-01-08,36.3991,37.22,35.9823,37.22,53281,36.0993498875992,36.9134896966255,35.6859822759508,36.9134896966255,53723.4175445972,0.0,1.0
2021-01-11,36.4989,36.4989,36.0292,36.04,51487,36.1983280249373,36.1983280249373,35.7324960499103,35.7432071108647,51914.5211073117,0.0,1.0
2021-01-12,37.3219,37.37,36.57,36.69,9859,37.0145505402603,37.0622544321036,36.2688425095539,36.3878542979363,9940.86397725613,0.0,1.0
2021-01-13,36.644,37.44,36.58,37.44,37111,36.3422331123897,37.1316779753267,36.2787601585857,37.1316779753267,37419.150325586,0.0,1.0
2021-01-14,37.3296,37.6,36.9501,37.03,24741,37.0221871300148,37.2903603598366,36.6458123492553,36.72505436502,24946.4363182163,0.0,1.0
2021-01-15,36.8053,37.09,36.3285,37.09,22956,36.5022047912738,36.7845602592112,36.0293312854342,36.7845602592112,23146.6146122215,0.0,1.0
2021-01-19,37.3341,37.56,37.195,37.26,60423,37.0266500720792,37.2506897637091,36.8886955740458,36.953160292753,60924.7209755297,0.0,1.0
2021-01-20,37.44,37.54,37.09,37.48,23399,37.1316779753267,37.2308544656454,36.7845602592112,37.1713485714542,23593.2930524207,0.0,1.0
2021-01-21,37.1424,37.56,36.9757,37.56,14185,36.8365287401382,37.2506897637091,36.6712015307769,37.2506897637091,14302.7848176669,0.0,1.0
2021-01-22,37.4894,37.4894,36.7,36.9,9046,37.1806711615441,37.1806711615441,36.3977719469682,36.5961249276056,9121.11325066022,0.0,1.0
2021-01-25,36.8096,37.55,36.32,37.55,44639,36.5064693803575,37.2407721146773,36.0209012837571,37.2407721146773,45009.6588985431,0.0,1.0
2021-01-26,36.3949,37.33,36.3874,37.19,48921,36.0951844750058,37.0225838359761,36.0877462382319,36.8837367495299,49327.214385977,0.0,1.0
2021-01-27,35.3109,35.77,34.8885,35.77,15742,35.0201113199509,35.4754305870042,34.6011898248447,35.4754305870042,15872.7133309632,0.0,1.0
2021-01-28,35.4007,35.79,35.11,35.11,29748,35.1091718082571,35.4952658850679,34.8208657509006,34.8208657509006,29995.0118262923,0.0,1.0
2021-01-29,34.61,35.43,34.525,35.43,73325,34.3249832993071,35.1382305199205,34.2406832825362,35.1382305199205,73933.8524325292,0.0,1.0
2021-02-01,35.413,35.5259,34.5352,34.86,27031,35.1213705165663,35.2333407741362,34.2507992845487,34.5729245251039,27255.4512799686,0.0,1.0
2021-02-02,36.17,36.175,35.5351,35.59,3072,35.872136548279,35.8770953727949,35.2424650112455,35.2969129044305,3097.50828056911,0.0,1.0
2021-02-03,36.122,36.36,35.69,36.36,41508,35.824531832926,36.0605718798846,35.3960893947492,36.0605718798846,41852.6607128459,0.0,1.0
2021-02-04,36.7481,36.78,36.34,36.34,24450,36.4454758388115,36.4771131392232,36.0407365818208,36.0407365818208,24653.0200064827,0.0,1.0
2021-02-05,36.9922,37.14,36.74,37.14,11693,36.6875656516795,36.8341485043705,36.4374425430957,36.8341485043705,11790.0925536115,0.0,1.0
2021-02-08,37.8826,37.9328,37.31,37.31,14922,37.5706331214773,37.6204197196173,37.0027485379124,37.0027485379124,15045.90448003,0.0,1.0
2021-02-09,37.7541,37.9858,37.5588,37.75,26085,37.4431913314178,37.6729832594862,37.2494996458253,37.4391250953147,26301.5961909652,0.0,1.0
2021-02-10,37.6016,38.01,37.5908,38.01,9576,37.2919471836817,37.6969839701434,37.2812361227273,37.6969839701434,9655.51409333653,0.0,1.0
2021-02-11,37.6072,38.15,37.09,37.82,35374,37.2975010671396,37.8358310565896,36.7845602592112,37.5085486385378,35667.7271864751,0.0,1.0
2021-02-12,37.7411,37.8,37.41,37.61,9086,37.4302983876763,37.4887133404741,37.1019250282311,37.3002780088685,9161.44538973013,0.0,1.0
2021-02-16,38.13,38.356,38.05,38.23,21481,37.8159957585258,38.0401346266461,37.7366545662708,37.9151722488445,21659.3669840186,0.0,1.0
2021-02-17,37.93,38.02,37.6251,38.02,29239,37.6176427778884,37.7069016191752,37.3152536589066,37.7069016191752,29481.7853566276,0.0,1.0
2021-02-18,37.47,37.8,37.4,37.8,7667,37.1614309224223,37.4887133404741,37.0920073791992,37.4887133404741,7730.66275622505,0.0,1.0
2021-02-19,38.23,38.26,37.593,37.61,40531,37.9151722488445,37.9449251959401,37.2834180055143,37.3002780088685,40867.5482160634,0.0,1.0
2021-02-22,38.86,38.8899,38.04,38.15,31720,38.5399841378524,38.5696379084577,37.726736917239,37.8358310565896,31983.3862824389,0.0,1.0
2021-02-23,38.9002,39.07,38.36,38.67,167238,38.5798530869606,38.7482547675217,38.0441016862589,38.3515488062469,168626.656844341,0.0,1.0
2021-02-24,39.85,40.0094,39.095,39.18,68087,39.5218313920077,39.6799187175757,38.7730488901014,38.8573489068723,68652.3588213245,0.0,1.0
2021-02-25,38.8645,40.03,38.7,40.03,40267,38.5444470799168,39.7003490745814,38.3813017533425,39.7003490745814,40601.3560982019,0.0,1.0
2021-02-26,38.3903,39.009,38.37,38.95,42890,38.0741521628254,38.6877571084273,38.0540193352907,38.6292429791393,43246.1361177113,0.0,1.0
2021-03-01,39.7003,39.988,38.98,38.98,32680,39.3733641860006,39.6586949486475,38.6589959262349,38.6589959262349,32951.3576201167,0.0,1.0
2021-03-02,39.08,39.9724,39.08,39.85,14076,38.7581724165536,39.6432234161578,38.7581724165536,39.5218313920077,14192.8797387014,0.0,1.0
2021-03-03,39.3329,40.0,39.09,39.09,59968,39.0089897605696,39.6705961274858,38.7680900655855,38.7680900655855,60465.9428936095,0.0,1.0
2021-03-04,38.31,39.5299,37.94,39.35,105885,37.9945134410995,39.2043674464975,37.6275604269203,39.0259489404141,106764.213635436,0.0,1.0
2021-03-05,39.54,39.585,37.8985,38.87,68957,39.2143842720197,39.2590136926631,37.586402183438,38.5499017868843,69529.582846095,0.0,1.0
2021-03-08,40.1815,40.5844,39.775,39.83,156885,39.8506014574142,40.2501835369084,39.4474490242687,39.501996093944,158187.690949572,0.0,1.0
2021-03-09,40.3587,40.83,40.18,40.63,167151,40.026342198259,40.4937609971311,39.8491138100595,40.2954080164937,168538.934441864,0.0,1.0
2021-03-10,41.0942,41.309,40.4791,40.4791,219486,40.7557852845532,40.9688163857577,40.1457506926027,40.1457506926027,221308.496897458,0.0,1.0
2021-03-11,41.5746,41.688,41.13,41.63,70781,41.2322291440443,41.3446952840657,40.7912904680873,41.2871729196808,71368.7283876829,0.0,1.0
2021-03-12,42.4592,42.51,41.82,41.82,261646,42.1095443774036,42.1599260344855,41.4756082512864,41.4756082512864,263818.571477144,0.0,1.0
2021-03-15,42.35,42.57,41.73,42.57,99288,42.0012436499756,42.2194319286767,41.3863494099995,42.2194319286767,100112.435599331,0.0,1.0
2021-03-16,41.64,42.31,41.55,42.09,71881,41.2970905687127,41.9615730538481,41.2078317274259,41.7433847751469,72477.8622121055,0.0,1.0
2021-03-17,41.64,41.91,41.26,41.48,30664,41.2970905687127,41.5648670925732,40.9202199055016,41.1384081842028,30918.6178109932,0.0,1.0
2021-03-18,40.8143,41.97,40.74,41.62,35272,40.4781902881511,41.6243729867645,40.4045021558443,41.277255270649,35564.8802318469,0.0,1.0
2021-03-19,40.52,40.84,40.1704,40.66,70818,40.1863138771431,40.503678646163,39.8395928669889,40.3251609635893,71406.0356163226,0.0,1.0
2021-03-22,39.9071,40.61,39.6213,40.61,57279,39.5784611679797,40.2755727184299,39.2950147586488,40.2755727184299,57754.6148446348,0.0,1.0
2021-03-23,38.5,39.74,38.26,39.57,119744,38.1829487727051,39.4127372526571,37.9449251959401,39.2441372191153,120738.291519683,0.0,1.0
2021-03-24,38.34,39.48,38.34,38.74,88361,38.0242663881951,39.1548783778285,38.0242663881951,38.42097234947,89094.7035089086,0.0,1.0
2021-03-25,39.1925,39.3325,37.6615,38.11,89372,38.873117968833,39.0119771004433,37.3545941795804,37.7994393262034,90106.2814875911,0.0034,1.0
2021-03-26,40.4,40.4,39.51,39.51,55243,40.0707779789718,40.0707779789718,39.1880306423063,39.1880306423063,55696.8771899364,0.0,1.0
2021-03-29,39.2745,40.595,39.2312,40.2,67491,38.954449745919,40.2641889122862,38.9115026002138,39.8724077909571,68045.5069135637,0.0,1.0
2021-03-30,40.25,40.3893,39.24,39.24,85415,39.9220003379608,40.060165173913,38.9202308884865,38.9202308884865,86116.770725312,0.0,1.0
2021-03-31,40.58,40.8789,40.1,40.48,83475,40.2493111481851,40.545775394173,39.7732226969497,40.1501260541777,84160.8316606617,0.0,1.0
2021-04-01,41.0199,41.0199,40.5101,40.84,60323,40.6856263767234,40.6856263767234,40.1799807674739,40.5071923926042,60818.6145344846,0.0,1.0
2021-04-05,41.42,41.69,41.1601,41.6,92315,41.0824659378468,41.3502656916667,40.8246838785217,41.2609991070601,93073.4612129859,0.0,1.0
2021-04-06,41.3468,41.818,41.2889,41.44,77937,41.0098624490335,41.4772226119961,40.9524342796032,41.1023029566483,78577.331382294,0.0,1.0
2021-04-07,40.7103,41.498,40.5909,41.43,124565,40.3785493256766,41.1598303111726,40.2601223234319,41.0923844472476,125588.427622765,0.0,1.0
2021-04-08,40.8028,41.1699,40.35,40.91,36446,40.4702955376334,40.8344040177344,40.0211854319681,40.5766219584093,36745.4407990953,0.0,1.0
2021-04-09,41.3462,41.4048,40.8182,40.94,34295,41.0092673384694,41.0673898035577,40.4855700421106,40.6063774866115,34576.768155764,0.0,1.0
2021-04-12,41.3669,41.6964,41.1493,41.43,90405,41.0297986529289,41.3566135376832,40.8139718883689,41.0923844472476,91147.7686287168,0.0,1.0
2021-04-13,40.8055,41.4,40.5,41.4,94961,40.4729735351716,41.0626289190454,40.1699630729792,41.0626289190454,95741.2007826069,0.0,1.0
2021-04-14,41.25,41.5417,40.96,40.96,45533,40.9138512780343,41.2031741972538,40.626214505413,40.626214505413,45907.0997065578,0.0,1.0
2021-04-15,41.07,41.6,40.865,41.5,54500,40.7353181088211,41.2609991070601,40.531988666106,41.1618140130527,54947.7726924956,0.0,1.0
2021-04-16,41.5826,41.79,41.345,41.36,117110,41.2437409007028,41.4494507856741,41.0080771173413,41.0229548814424,118072.17724804,0.0,1.0
2021-04-19,41.1061,41.59,40.7601,41.59,40150,40.7711239277577,41.2510805976594,40.4279435024923,41.2510805976594,40479.8729101596,0.0,1.0
2021-04-20,40.3899,41.0625,40.0,40.9,67261,40.0607602844771,40.7278792267705,39.6740376029424,40.5667034490086,67813.6172306411,0.0,1.0
2021-04-21,41.13,41.13,40.2641,40.4,33710,40.7948291652255,40.7948291652255,39.9359854362158,40.0707779789718,33986.9617883308,0.0,1.0
2021-04-22,40.86,41.37,40.8061,41.33,38823,40.5270294114056,41.0328733908432,40.4735686457357,40.9931993532402,39141.9702612983,0.0,1.0
2021-04-23,41.77,41.91,40.8236,40.98,49998,41.4296137668726,41.5684728984829,40.490926037187,40.6460515242145,50408.7842032916,0.0,1.0
2021-04-26,41.79,42.22,41.76,42.04,94138,41.4494507856741,41.8759466899057,41.4196952574719,41.6974135206925,94911.4390041494,0.0,1.0
2021-04-27,41.93,42.1858,41.7,41.98,67855,41.5883099172844,41.8420253877552,41.3601842010674,41.637902464288,68412.4975421887,0.0,1.0
2021-04-28,41.84,41.9899,41.6,41.93,280592,41.4990433326777,41.6477217885948,41.2609991070601,41.5883099172844,282897.347437298,0.0,1.0
2021-04-29,42.105,42.185,41.7412,42.18,34968,41.7618838317972,41.8412319070031,41.4010484597985,41.8362726523027,35255.2975323153,0.0,1.0
2021-04-30,41.53,41.925,41.4,41.9,52589,41.1915695412549,41.583350662584,41.0626289190454,41.5585543890822,53021.0718922138,0.0,1.0
2021-05-03,42.17,42.359,41.75,42.0,61875,41.826354142902,42.0138139705759,41.4097767480711,41.6577394830895,62383.3657862049,0.0,1.0
2021-05-04,42.05,42.12,41.605,42.12,78731,41.7073320300932,41.7767615958983,41.2659583617604,41.7767615958983,79377.8548963829,0.0,1.0
2021-05-05,41.92,42.34,41.637,42.18,72555,41.5783914078836,41.9949688027145,41.2976975918428,41.8362726523027,73151.1128019086,0.0,1.0
2021-05-06,42.33,42.33,41.61,42.11,71602,41.9850502933138,41.9850502933138,41.2709176164608,41.7668430864976,72190.2829417994,0.0,1.0
2021-05-07,42.8,42.81,42.09,42.32,52956,42.4512202351484,42.4611387445491,41.7470060676961,41.975131783913,53391.0871688769,0.0,1.0
2021-05-10,42.28,43.06,42.28,43.0,67871,41.9354577463101,42.7091014795675,41.9354577463101,42.6495904231631,68428.6289983921,0.0,1.0
2021-05-11,41.78,42.0555,41.0,41.58,98909,41.4395322762733,41.7127872102636,40.6658885430159,41.2411620882586,99721.6376007715,0.0,1.0
2021-05-12,40.18,41.6,40.0543,41.6,57664,39.8525707721556,41.2609991070601,39.7278951089884,41.2609991070601,58137.7681566985,0.0,1.0
2021-05-13,41.29,41.39,40.242,40.28,52323,40.9535253156373,41.0527104096446,39.9140655304402,39.951755866163,52752.8864328338,0.0,1.0
2021-05-14,41.85,41.86,41.4,41.51,26823,41.5089618420785,41.5188803514792,41.0626289190454,41.1717325224535,27043.3781088222,0.0,1.0
2021-05-17,41.82,41.83,41.23,41.69,75356,41.4792063138763,41.489124823277,40.8940142592329,41.3502656916667,75975.125853499,0.0,1.0
2021-05-18,41.06,41.78,41.06,41.78,40529,40.7253995994204,41.4395322762733,40.7253995994204,41.4395322762733,40861.9867789752,0.0,1.0
2021-05-19,40.64,40.64,39.84,40.36,244361,40.3088222045895,40.3088222045895,39.5153414525306,40.0311039413689,246368.673080934,0.0,1.0
2021-05-20,40.69,40.85,40.33,40.53,167345,40.3584147515931,40.5171109020049,40.0013484131667,40.1997186011814,168719.908646343,0.0,1.0
2021-05-21,41.22,41.475,41.04,41.18,19435,40.8840957498321,41.1370177395509,40.7055625806189,40.8444217122292,19594.6782069477,0.0,1.0
2021-05-24,41.15,41.44,41.1128,41.44,87880,40.814666184027,41.1023029566483,40.7777693290562,41.1023029566483,88602.0231966332,0.0,1.0
2021-05-25,40.5353,41.5,40.515,41.3,89923,40.2049754111638,41.1618140130527,40.1848408370803,40.963443825038,90661.8085105922,0.0,1.0
2021-05-26,41.0,41.05,40.5563,40.66,18125,40.6658885430159,40.7154810900196,40.2258042809053,40.3286592233909,18273.9152303024,0.0,1.0
2021-05-27,41.59,41.68,41.36,41.36,38699,41.2510805976594,41.340347182266,41.0229548814424,41.0229548814424,39016.9514757226,0.0,1.0
2021-05-28,41.76,41.904,41.26,41.73,36890,41.4196952574719,41.5625217928425,40.9237697874351,41.3899397292696,37193.0887087369,0.0,1.0
2021-06-01,42.3,42.35,41.94,41.94,87145,41.9552947651116,42.0048873121153,41.5982284266851,41.5982284266851,87860.984427294,0.0,1.0
2021-06-02,41.6741,42.43,41.535,42.43,31986,41.3344952617195,42.0842353873211,41.1965287959553,42.0842353873211,32248.797382425,0.0,1.0
2021-06-03,41.8,41.87,41.14,41.63,63668,41.4593692950748,41.5287988608799,40.8047476746262,41.2907546352623,64191.0970969873,0.0,1.0
2021-06-04,42.13,42.13,41.69,42.07,44566,41.7866801052991,41.7866801052991,41.3502656916667,41.7271690488947,44932.1548222707,0.0,1.0
2021-06-07,42.15,42.16,41.92,42.16,27419,41.8065171241005,41.8164356335013,41.5783914078836,41.8164356335013,27644.2748523952,0.0,1.0
2021-06-08,42.65,42.7087,42.1,42.29,79168,42.3024425941373,42.3606642443196,41.7569245770969,41.9453762557108,79818.4452939356,0.0,1.0
2021-06-09,42.46,42.71,42.375,42.65,23769,42.1139909155233,42.3619536505417,42.0296835856171,42.3024425941373,23964.286406017,0.0,1.0
2021-06-10,41.75,42.67,41.735,42.67,25093,41.4097767480711,42.3222796129388,41.39489898397,42.3222796129388,25299.1644068402,0.0,1.0
2021-06-11,42.02,42.1999,41.7221,42.02,19633,41.677576501891,41.8560104860102,41.3821041068431,41.677576501891,19794.3049774636,0.0,1.0
2021-06-14,41.55,42.04,41.39,42.04,29105,41.2114065600564,41.6974135206925,41.0527104096446,41.6974135206925,29344.127049818,0.0,1.0
2021-06-15,41.6774,41.77,41.3431,41.61,80215,41.3377683698218,41.4296137668726,41.0061926005552,41.2709176164608,80874.0474592391,0.0,1.0
2021-06-16,41.56,41.7659,41.295,41.71,16440,41.2213250694571,41.4255471780183,40.9584845703377,41.3701027104682,16575.0712488923,0.0,1.0
2021-06-17,40.44,41.55,40.23,41.55,93321,40.1104520165748,41.2114065600564,39.9021633191593,41.2114065600564,94087.7265217683,0.0,1.0
2021-06-18,39.38,40.0447,39.28,39.49,58233,39.0590900200968,39.7183733399637,38.9599049260894,39.1681936235049,58711.4430679283,0.0,1.0
2021-06-21,40.13,40.3199,39.59,39.59,15904,39.802978225152,39.9913307186719,39.2673787175122,39.2673787175122,16034.6674660816,0.0,1.0
2021-06-22,40.38,40.38,39.771,40.17,16864,40.0509409601703,40.0509409601703,39.4469037376655,39.8426522627549,17002.5548382797,0.0,1.0
2021-06-23,40.29,40.64,40.29,40.41,150523,39.9616743755637,40.3088222045895,39.9616743755637,40.0806964883725,151759.698880597,0.0,1.0
2021-06-24,41.2,41.2,40.34,40.34,20636,40.8665399881928,40.8665399881928,40.0135005612548,40.0135005612548,20804.3842284089,0.0023,1.0
2021-06-25,41.31,41.5995,41.22,41.23,28440,40.9756496823361,41.2628065591948,40.8863781144007,40.8962971775046,28672.0627765046,0.0,1.0
2021-06-28,40.6,41.26,40.4973,41.26,14658,40.271396201957,40.9260543668164,40.1695274238796,40.9260543668164,14777.605350844,0.0,1.0
2021-06-29,40.58,41.0,40.5562,40.85,101178,40.2515580757491,40.6681587261142,40.2279507055618,40.5193727795553,102003.585358691,0.0,1.0
2021-06-30,40.99,41.05,40.615,40.66,49582,40.6582396630103,40.7177540416339,40.2862747966129,40.3309105805806,49986.5758292774,0.0,1.0
2021-07-01,41.28,41.34,41.04,41.25,50149,40.9458924930243,41.0054068716478,40.7078349785299,40.9161353037125,50558.20239729,0.0,1.0
2021-07-02,40.63,41.26,40.54,41.26,163963,40.3011533912688,40.9260543668164,40.2118818233334,40.9260543668164,165300.894128833,0.0,1.0
2021-07-06,40.05,40.67,39.43,40.67,64841,39.7258477312408,40.3408296436845,39.1108658187972,40.3408296436845,65370.0851790203,0.0,1.0
2021-07-07,40.09,40.19,39.67,39.96,59603,39.7655239836566,39.8647146146959,39.3489233332915,39.6365761633055,60089.3445030943,0.0,1.0
2021-07-08,39.58,40.03,39.1527,39.21,18020,39.2596517653561,39.706009605033,38.8358101989252,38.8926464305107,18167.0383696418,0.0,1.0
2021-07-09,40.41,40.54,39.93,39.93,103128,40.0829340029823,40.2118818233334,39.6068189739937,39.6068189739937,103969.496835983,0.0,1.0
2021-07-12,40.9,40.9,40.13,40.18,14699,40.5689680950749,40.5689680950749,39.8052002360723,39.8547955515919,14818.9398998538,0.0,1.0
2021-07-13,40.12,40.71,40.1,40.71,108816,39.7952811729683,40.3805058961002,39.7754430467605,40.3805058961002,109703.909391284,0.0,1.0
2021-07-14,40.04,40.641,39.85,40.34,69865,39.7159286681369,40.3120643606831,39.5274664691622,40.0135005612548,70435.0796723099,0.0,1.0
2021-07-15,39.85,40.0199,39.54,39.77,84099,39.5274664691622,39.695991351298,39.2199755129404,39.4481139643308,84785.2252968095,0.0,1.0
2021-07-16,39.42,40.3016,39.409,40.225,26592,39.1009467556932,39.9754113589357,39.0900357862789,39.8994313355596,26808.983591871,0.0,1.0
2021-07-19,38.5765,38.97,38.11,38.75,210894,38.2642737828767,38.6545889160164,37.8015494890784,38.4363695277299,212614.838508726,0.0,1.0
2021-07-20,39.83,40.16,38.5406,38.67,141541,39.5076283429544,39.8349574253841,38.2286643463336,38.3570170228985,142695.936619171,0.0,1.0
2021-07-21,40.35,40.6764,39.96,39.96,30843,40.0234196243587,40.347177844071,39.6365761633055,39.6365761633055,31094.6706123675,0.0,1.0
2021-07-22,39.63,40.22,39.61,40.18,44822,39.3092470808758,39.8944718040077,39.2894089546679,39.8547955515919,45187.7355052211,0.0,1.0
2021-07-23,40.15,40.22,39.6,39.98,18880,39.8250383622801,39.8944718040077,39.279489891564,39.6564142895133,19034.0557391142,0.0,1.0
2021-07-26,40.63,40.79,40.41,40.44,35278,40.3011533912688,40.4598584009317,40.0829340029823,40.1126911922941,35565.8590235418,0.0,1.0
2021-07-27,40.46,40.6799,40.04,40.24,119534,40.132529318502,40.3506495161574,39.7159286681369,39.9143099302155,120509.365398266,0.0,1.0
2021-07-28,41.08,41.35,40.28,40.77,47698,40.7475112309457,41.0153259347518,39.9539861826312,40.4400202747238,48087.2028942938,0.0,1.0
2021-07-29,41.48,41.7199,41.1813,41.49,65416,41.1442737551029,41.3822320789662,40.8479913401885,41.1541928182068,65949.7770248883,0.0,1.0
2021-07-30,41.3319,41.68,41.07,41.46,29948,40.9973724305337,41.3426550171815,40.7375921678417,41.124435628895,30192.367652277,0.0,1.0
2021-08-02,40.8,42.25,40.8,41.48,40585,40.4697774640356,41.9080416141055,40.4697774640356,41.1442737551029,40916.1627209718,0.0,1.0
2021-08-03,41.53,41.53,40.7715,40.98,25538,41.1938690706225,41.1938690706225,40.4415081341894,40.6483205999064,25746.3832344014,0.0,1.0
2021-08-04,40.97,41.3,40.94,41.07,22822,40.6384015368024,40.9657306192321,40.6086443474906,40.7375921678417,23008.2214024398,0.0,1.0
2021-08-05,41.47,41.75,41.16,41.21,30105,41.1343546919989,41.412088458909,40.8268637357771,40.8764590512968,30350.6487301924,0.0,1.0
2021-08-06,41.72,41.9501,41.6165,41.87,11846,41.3823312695972,41.6105689116186,41.2796689664715,41.5311172161561,11942.6601846158,0.0,1.0
2021-08-09,41.4122,41.6372,41.35,41.4345,13822,41.0770225072582,41.3002014270967,41.0153259347518,41.09914201798,13934.7838149384,0.0,1.0
2021-08-10,42.27,42.27,41.43,41.43,26202,41.9278797403134,41.9278797403134,41.0946784395832,41.0946784395832,26415.8012964125,0.0,1.0
2021-08-11,42.86,42.86,42.18,42.58,21643,42.5131044634453,42.5131044634453,41.838608172378,42.2353706965352,21819.6010784771,0.0,1.0
2021-08-12,42.76,43.1474,42.622,42.83,12863,42.4139138324059,42.7981783370522,42.2770307615717,42.4833472741335,12967.9586320035,0.0,1.0
2021-08-13,42.33,42.89,42.23,42.89,35021,41.9873941189369,42.542861652757,41.8882034878976,42.542861652757,35306.7619724321,0.0,1.0
2021-08-16,42.01,42.1699,41.67,42.09,20815,41.6699840996112,41.828589918643,41.3327359540775,41.7493366044426,20984.844820427,0.0,1.0
2021-08-17,41.29,41.86,40.87,41.61,37649,40.9558115561282,41.5211981530522,40.5392109057631,41.273221575454,37956.2057479825,0.0,1.0
2021-08-18,41.12,41.5486,41.09,41.15,122282,40.7871874833614,41.2123185279958,40.7574302940496,40.8169446726732,123279.78834165,0.0,1.0
2021-08-19,40.67,40.85,40.4473,40.65,13841,40.3408296436845,40.5193727795553,40.11993210836,40.3209915174767,13953.9388498453,0.0,1.0
2021-08-20,41.3,41.35,40.55,40.55,42835,40.9657306192321,41.0153259347518,40.2218008864374,40.2218008864374,43184.5221178472,0.0,1.0
2021-08-23,41.56,41.734,41.465,41.51,12652,41.2236262599343,41.3962179579427,41.129395160447,41.1740309444147,12755.2369285632,0.0,1.0
2021-08-24,41.9437,42.0885,41.74,41.8,15277,41.6042207112321,41.747848744977,41.4021693958051,41.4616837744286,15401.6562249178,0.0,1.0
2021-08-25,42.17,42.3279,42.0,42.01,9314,41.8286891092741,41.9853111156851,41.6600650365072,41.6699840996112,9389.99974333205,0.0,1.0
2021-08-26,41.65,42.07,41.65,41.9133,14537,41.3128978278697,41.7294984782348,41.3128978278697,41.5740667593962,14655.6180232787,0.0,1.0
2021-08-27,42.83,42.9099,41.9,41.95,11502,42.4833472741335,42.5626005883339,41.5608744054679,41.6104697209876,11595.8532368268,0.0,1.0
2021-08-30,42.68,42.85,42.541,42.85,14108,42.3345613275745,42.5031854003413,42.1966863504299,42.5031854003413,14223.1174982745,0.0,1.0
2021-08-31,42.62,42.72,42.43,42.72,63017,42.2750469489509,42.3742375799902,42.0865847499762,42.3742375799902,63531.2018279533,0.0,1.0
2021-09-01,42.36,42.54,42.03,42.54,24271,42.0171513082487,42.1956944441195,41.689822225819,42.1956944441195,24469.0448540276,0.0,1.0
2021-09-02,42.9866,42.9866,42.54,42.59,25823,42.638679802341,42.638679802341,42.1956944441195,42.2452897596391,26033.7087580056,0.0,1.0
2021-09-03,42.6371,43.0321,42.43,42.97,10159,42.2920085468586,42.6838115394639,42.0865847499762,42.6222141575885,10241.8947168253,0.0,1.0
2021-09-07,42.257,42.7344,42.2333,42.56,15855,41.9149849582783,42.3885210308599,41.8914767787219,42.2155325703273,15984.3725499817,0.0,1.0
2021-09-08,41.99,42.1744,41.7466,42.14,8236,41.6501459734033,41.8330534970398,41.4087159774537,41.7989319199623,8303.20355229578,0.0,1.0
2021-09-09,41.6519,42.045,41.555,41.99,12392,41.3147824498594,41.7047008204749,41.2186667283823,41.6501459734033,12493.1153982576,0.0,1.0
2021-09-10,41.03,41.9,41.03,41.9,14925,40.697915915426,41.5608744054679,40.697915915426,41.5608744054679,15046.7839992732,0.0,1.0
2021-09-13,41.24,41.46,41.07,41.46,19624,40.9062162406085,41.124435628895,40.7375921678417,41.124435628895,19784.126579681,0.0,1.0
2021-09-14,40.74,41.6,40.62,41.49,80415,40.410263085412,41.26330251235,40.2912343281649,41.1541928182068,81071.1648443256,0.0,1.0
2021-09-15,41.2564,41.305,40.74,40.75,21451,40.922483504099,40.9706901507841,40.410263085412,40.420182148516,21626.0344099437,0.0,1.0
2021-09-16,40.97,41.38,40.681,41.38,11877,40.6384015368024,41.0450831240636,40.3517406130988,41.0450831240636,11973.9131363061,0.0,1.0
2021-09-17,40.988,41.04,40.54,40.92,73482,40.6562558503895,40.7078349785299,40.2118818233334,40.5888062212828,74081.5934227535,0.0,1.0
2021-09-20,40.23,40.3325,39.59,39.99,118965,39.9043908671116,40.0060612639269,39.26957082846,39.6663333526173,119935.72251079,0.0,1.0
2021-09-21,39.9,40.46,39.73,40.46,12951,39.5770617846819,40.132529318502,39.4084377119151,40.132529318502,13056.6766884146,0.0,1.0
2021-09-22,40.3,40.65,40.2254,40.2254,9569,39.9738243088391,40.3209915174767,39.8998280980838,39.8998280980838,9647.08047497793,0.0,1.0
2021-09-23,41.33,41.575,40.68,40.68,25478,40.9954878085439,41.2385048545902,40.3507487067884,40.3507487067884,25685.8936504847,0.0,1.0
2021-09-24,41.31,41.5,41.06,41.08,15773,40.9756496823361,41.1641118813107,40.7276731047378,40.7475112309457,15901.7034519623,0.0,1.0
2021-09-27,42.18,42.4216,41.48,41.48,16276,41.838608172378,42.0782527369689,41.1442737551029,41.1442737551029,16408.8077971304,0.0,1.0
2021-09-28,41.3874,42.2,41.26,42.2,47537,41.0524232307605,41.8584462985859,40.9260543668164,41.8584462985859,47924.8891774507,0.0,1.0
2021-09-29,41.67,41.7658,41.2975,41.57,18428,41.3327359540775,41.4277605786132,40.9632508534561,41.2335453230382,18578.3675402752,0.0,1.0
2021-09-30,41.0082,41.9083,40.92,41.82,27367,40.6762923578594,41.5691072278442,40.5888062212828,41.4815219006365,27590.3073841281,0.0,1.0
2021-10-01,41.8014,41.8014,40.76,41.11,22703,41.4630724432632,41.4630724432632,40.4301012116199,40.7772684202574,22888.2503943384,0.0,1.0
2021-10-04,41.52,41.63,41.173,41.63,28672,41.1839500075186,41.2930597016618,40.8397585178122,41.2930597016618,28905.9558343157,0.0,1.0
2021-10-05,41.72,41.7986,41.27,41.33,16558,41.3823312695972,41.4602951055941,40.9359734299203,40.9954878085439,16693.1088415388,0.0,1.0
2021-10-06,41.265,41.38,40.705,41.38,27254,40.9310138983684,41.0450831240636,40.3755463645483,41.0450831240636,27476.3853344183,0.0,1.0
2021-10-07,42.1,42.3489,41.825,41.825,17017,41.7592556675465,42.0061411482034,41.4864814321885,41.4864814321885,17155.8541585014,0.0,1.0
2021-10-08,41.9,42.17,41.78,42.17,33050,41.5608744054679,41.8286891092741,41.4418456482208,41.8286891092741,33319.6791407693,0.0,1.0
2021-10-11,41.44,42.0864,41.44,41.9,19957,41.1045975026871,41.7457657417252,41.1045975026871,41.5608744054679,20119.8437704185,0.0,1.0
2021-10-12,41.46,41.68,41.44,41.58,10779,41.124435628895,41.3426550171815,41.1045975026871,41.2434643861422,10866.9537506309,0.0,1.0
2021-10-13,41.42,41.7281,41.14,41.7281,47926,41.0847593764793,41.3903657107114,40.8070256095692,41.3903657107114,48317.0633131772,0.0,1.0
2021-10-14,42.14,42.21,41.69,41.86,8256,41.7989319199623,41.8683653616898,41.3525740802854,41.5211981530522,8323.36674693466,0.0,1.0
2021-10-15,42.15,42.78,42.15,42.77,31686,41.8088509830662,42.4337519586138,41.8088509830662,42.4238328955099,31944.5492663968,0.0,1.0
2021-10-18,42.16,42.16,41.78,41.95,37613,41.8187700461701,41.8187700461701,41.4418456482208,41.6104697209876,37919.9119976325,0.0,1.0
2021-10-19,42.39,42.4957,42.0,42.39,9105,42.0469084975605,42.1517529945691,41.6600650365072,42.0469084975605,9179.29435935564,0.0,1.0
2021-10-20,42.87,42.87,42.11,42.39,11167,42.5230235265492,42.5230235265492,41.7691747306505,42.0469084975605,11258.1197266254,0.0,1.0
2021-10-21,43.08,43.08,42.79,42.79,14465,42.7313238517317,42.7313238517317,42.4436710217177,42.4436710217177,14583.0305225787,0.0,1.0
2021-10-22,43.24,43.4635,43.0773,43.22,14768,42.8900288613946,43.1117199217674,42.7286457046937,42.8701907351867,14888.5029213579,0.0,1.0
2021-10-25,43.6332,43.68,43.04,43.32,15365,43.2800464226411,43.3264676379675,42.691647599316,42.969381366226,15490.3742813289,0.0,1.0
2021-10-26,43.52,43.95,43.41,43.71,22260,43.1677626283047,43.5942823417737,43.0586529341614,43.3562248272793,22441.6356330869,0.0,1.0
2021-10-27,42.69,43.69,42.69,43.49,19812,42.3444803906784,43.3363867010715,42.3444803906784,43.1380054389929,19973.6606092866,0.0,1.0
2021-10-28,43.79,43.79,42.79,42.79,16919,43.4355773321108,43.4355773321108,42.4436710217177,42.4436710217177,17057.0545047708,0.0,1.0
2021-10-29,43.88,44.13,43.66,43.66,22156,43.5248489000461,43.7728254776444,43.3066295117597,43.3066295117597,22336.7870209647,0.0,1.0
2021-11-01,45.19,45.19,44.17,44.17,49488,44.824246166661,44.824246166661,43.8125017300601,43.8125017300601,49891.8088144747,0.0,1.0
2021-11-02,44.71,45.24,44.5533,45.24,16714,44.3481311376724,44.8738414821807,44.1926994188338,44.8738414821807,16850.3817597221,0.0,1.0
2021-11-03,45.32,45.39,44.55,44.78,22867,44.9531939870121,45.0226274287396,44.1894261280095,44.4175645793999,23053.5885903773,0.0,1.0
2021-11-04,45.51,45.65,45.2,45.37,50829,45.1416561859868,45.2805230694418,44.8341652297649,45.0027893025318,51243.7510150124,0.0,1.0
2021-11-05,46.85,46.9674,46.06,46.06,17767,46.4708106419134,46.5872604427536,45.6872046567029,45.6872046567029,17911.9739574598,0.0,1.0
2021-11-08,47.46,47.9945,47.44,47.68,42090,47.0758734912532,47.6060474141583,47.0560353650453,47.2940928795397,42433.4431175485,0.0,1.0
2021-11-09,47.2,47.35,46.86,47.35,38155,46.817977850551,46.96676379711,46.4807297050174,46.96676379711,38466.3345723464,0.0,1.0
2021-11-10,47.11,47.38,46.81,46.97,50220,46.7287062826156,46.9965209864217,46.4311343894977,46.5898393991606,50629.7817382581,0.0,1.0
2021-11-11,47.23,47.48,46.837,47.16,19199,46.8477350398628,47.095711617461,46.4579158598783,46.7783015981353,19355.6586936045,0.0,1.0
2021-11-12,47.56,47.62,47.23,47.23,36775,47.1750641222925,47.2345785009161,46.8477350398628,46.8477350398628,37075.0741422629,0.0,1.0
2021-11-15,47.3161,47.69,47.1301,47.69,20835,46.9331381731876,47.3040119426436,46.7486435994545,47.3040119426436,21005.0080150659,0.0,1.0
2021-11-16,47.78,47.91,47.25,47.27,38027,47.393283510579,47.52223133093,46.8675731660706,46.8874112922785,38337.2901266575,0.0,1.0
2021-11-17,47.36,47.7325,46.93,47.67,14623,46.9766828602139,47.3461679608353,46.5501631467449,47.2841738164357,14742.319760226,0.0,1.0
2021-11-18,47.05,47.56,46.8,47.42,44664,46.669191903992,47.1750641222925,46.4212153263938,47.0361972388375,45028.4462675739,0.0,1.0
2021-11-19,47.13,47.38,46.8,46.845,37387,46.7485444088235,46.9965209864217,46.4212153263938,46.4658511103615,37692.067898213,0.0,1.0
2021-11-22,47.3,47.98,47.21,47.49,44391,46.9171684815903,47.5916647726576,46.8278969136549,47.105630680565,44753.218660753,0.0,1.0
2021-11-23,47.4364,47.5892,47.0226,47.28,51136,47.0524645023279,47.204027786556,46.6420136710873,46.8973303553824,51553.2560527194,0.0,1.0
2021-11-24,47.18,47.3489,46.95,47.13,23673,46.7981397243431,46.9656727001685,46.5700012729527,46.7485444088235,23866.1653343247,0.0,1.0
2021-11-26,45.5816,46.12,44.8897,46.11,21363,45.2126766778109,45.7467190353265,44.52637670165,45.7367999722226,21537.3163535326,0.0,1.0
2021-11-29,45.34,46.34,45.14,46.34,58211,44.97303211322,45.964938423613,44.7746508511414,45.964938423613,58685.9861562274,0.0,1.0
2021-11-30,43.93,44.95,43.75,44.89,41173,43.5744442155658,44.5861886521667,43.3959010796951,44.5266742735431,41508.9606433553,0.0,1.0
2021-12-01,43.49,45.159,43.42,45.09,106818,43.1380054389929,44.7934970710388,43.0685719972654,44.7250555356217,107689.606246859,0.0,1.0
2021-12-02,44.7899,44.9,43.59,43.59,14974,44.4273844518728,44.536593336647,43.2371960700322,43.2371960700322,15096.1838261385,0.0,1.0
2021-12-03,44.34,44.98,43.86,44.98,63588,43.9811258028269,44.6159458414785,43.5050107738383,44.6159458414785,64106.8610348937,0.0,1.0
2021-12-06,45.01,45.1673,44.5,44.81,24355,44.6457030307903,44.8017298934151,44.1398308124898,44.4473217687117,24553.7302715109,0.0,1.0
2021-12-07,45.5519,46.0825,45.44,45.6,27828,45.1832170603923,45.7095225486868,45.0722227442593,45.2309277539222,28055.0690205545,0.0,1.0
2021-12-08,45.59,45.81,45.475,45.78,62895,45.2210086908182,45.4392280791047,45.106939465123,45.4094708897929,63408.206340656,0.0,1.0
2021-12-09,44.72,45.3499,44.72,45.3499,21526,44.3580502007763,44.9828519856929,44.3580502007763,44.9828519856929,21701.6463898396,0.0,1.0
2021-12-10,44.7774,45.14,44.445,45.13,23066,44.4149856229928,44.7746508511414,44.0852759654182,44.7647317880374,23254.2123770343,0.0,1.0
2021-12-13,44.54,44.7899,44.4423,44.63,18807,44.1795070649055,44.4273844518728,44.0825978183801,44.2687786328409,18960.4600786822,0.0,1.0
2021-12-14,43.9626,44.695,43.9,44.22,9635,43.6067803612846,44.3332525430165,43.544687026254,43.8620970455798,9713.61901728628,0.0,1.0
2021-12-15,44.46,44.5,43.375,43.93,55544,44.1001545600741,44.1398308124898,43.0239362132977,43.5744442155658,55997.2241511312,0.0,1.0
2021-12-16,43.89,44.91,43.6993,44.91,24860,43.5347679631501,44.546512399751,43.3456114297581,44.546512399751,25062.8509361429,0.0,1.0
2021-12-17,43.32,44.1112,43.0728,43.68,28969,42.969381366226,43.754177639009,42.7241821262969,43.3264676379675,29205.3792747033,0.0,1.0
2021-12-20,42.2,42.84,41.5622,42.84,159646,41.8584462985859,42.4932663372374,41.2258084538172,42.4932663372374,160948.668566028,0.0,1.0
2021-12-21,43.57,43.57,42.83,42.83,11911,43.2173579438243,43.2173579438243,42.4833472741335,42.4833472741335,12008.1905671922,0.0,1.0
2021-12-22,44.0,44.045,43.3935,43.64,63735,43.6438776572933,43.688513441261,43.0422864800399,43.2867913855518,64255.0605154895,0.0,1.0
2021-12-23,44.4,44.56,44.1846,44.27,26017,44.0584944950376,44.2172638445693,43.8447512582306,43.9294943985431,26218.6625584791,0.018,1.0
2021-12-27,45.11,45.11,44.25,44.55,37320,44.7630334835844,44.7630334835844,43.9096482298517,44.2073407602235,37609.2741931214,0.0,1.0
2021-12-28,45.01,45.25,44.95,45.1068,10560,44.6638026401271,44.9019566644246,44.6042641340527,44.7598580965937,10641.8525048061,0.0,1.0
2021-12-29,45.2,45.29,44.94,45.05,19596,44.8523412426959,44.9416490018075,44.594341049707,44.70349497751,19747.8922049413,0.0,1.0
2021-12-30,44.7572,45.52,44.7572,45.17,10212,44.412947067867,45.1698799417593,44.412947067867,44.8225719896587,10291.1550927159,0.0,1.0
2021-12-31,45.1155,45.17,44.77,44.87,8828,44.7684911799745,44.8225719896587,44.4256486158296,44.5248794592869,8896.42745382841,0.0,1.0
2022-01-03,45.23,45.74,44.9761,45.29,43361,44.8821104957331,45.3881877973653,44.6301633841951,44.9416490018075,43697.0990966757,0.0,1.0
2022-01-04,45.99,46.08,45.54,45.54,171373,45.6362649060085,45.7255726651201,45.1897261104507,45.1897261104507,172701.343684293,0.0,1.0
2022-01-05,44.85,46.35,44.85,46.09,35783,44.5050332905954,45.9934959424548,44.5050332905954,45.7354957494658,36060.3606230564,0.0,1.0
2022-01-06,45.21,45.4,44.85,45.09,22174,44.8622643270417,45.0508029296105,44.5050332905954,44.7431873148929,22345.8747577244,0.0,1.0
2022-01-07,44.4266,45.3484,44.33,45.15,52879,44.0848898993972,44.9995998143865,43.9890329046175,44.8027258209673,53288.8748675796,0.0,1.0
2022-01-10,44.027,44.16,43.55,44.16,22446,43.6883634489419,43.8203404707401,43.2150323256506,43.8203404707401,22619.9830798179,0.0,1.0
2022-01-11,44.53,44.53,43.52,43.73,72356,44.1874945915321,44.1874945915321,43.1852630726134,43.3936478438737,72916.8446816049,0.0,1.0
2022-01-12,44.26,44.82,43.99,44.62,66532,43.9195713141974,44.4752640375582,43.6516480368627,44.2768023506436,67047.7017850149,0.0,1.0
2022-01-13,44.17,44.7495,44.17,44.42,29130,43.8302635550858,44.4053062929208,43.8302635550858,44.0783406637291,29355.7919947917,0.0,1.0
2022-01-14,44.04,44.09,43.66,43.9,18941,43.7012634585913,43.75087888032,43.3241862534536,43.5623402777511,19087.8151793117,0.0,1.0
2022-01-18,43.09,43.79,43.09,43.79,35440,42.7585704457471,43.4531863499481,42.7585704457471,43.4531863499481,35714.701966887,0.0,1.0
2022-01-19,42.0,43.42,41.98,43.42,98488,41.6769542520626,43.0860322291561,41.6571080833711,43.0860322291561,99251.3986262632,0.0,1.0
2022-01-20,41.2,42.8192,41.19,42.17,31205,40.8831075044043,42.4898533216647,40.8731844200585,41.84564668594,31446.8757019387,0.0,1.0
2022-01-21,40.8274,41.92,40.72,40.72,40906,40.5133733816824,41.5975695772968,40.4067994558093,40.4067994558093,41223.0699395451,0.0,1.0
2022-01-24,41.46,41.51,39.72,40.08,35472,41.1411076973932,41.1907231191219,39.4144910212363,39.7717220576826,35746.9500047804,0.0,1.0
2022-01-25,40.72,41.19,40.1,40.73,9268,40.4067994558093,40.8731844200585,39.791568226374,40.416722540155,9339.83797486198,0.0,1.0
2022-01-26,40.37,41.6382,39.84,41.3,31119,40.0594915037087,41.3179370604341,39.5335680333851,40.9823383478615,31360.2091001004,0.0,1.0
2022-01-27,39.39,40.9765,39.3819,40.61,13108,39.0870292378273,40.6613265692772,39.0789915395072,40.2976455280062,13209.6025220642,0.0,1.0
2022-01-28,39.79,39.8,38.63,39.52,34425,39.4839526116564,39.4938756960022,38.3328748275519,39.2160293343218,34691.8345149573,0.0,1.0
2022-01-31,40.88,41.01,39.65,39.65,48258,40.5655688053409,40.6945689018354,39.3450294308162,39.3450294308162,48632.0566455427,0.0,1.0
2022-02-01,41.35,41.39,40.57,41.11,31108,41.0319537695902,41.0716461069731,40.2579531906233,40.7937997452927,31349.1238370745,0.0,1.0
2022-02-02,40.68,41.47,40.57,41.47,56664,40.3671071184263,41.1510307817389,40.2579531906233,41.1510307817389,57103.2130996526,0.0,1.0
2022-02-03,40.17,40.8,40.0801,40.33,170408,39.8610298167942,40.4861841305751,39.771821288526,40.0197991663258,171728.863791571,0.0,1.0
2022-02-04,40.085,40.4092,39.61,40.23,84051,39.7766835998555,40.098389994344,39.3053370934333,39.9205683228685,84702.4947804407,0.0,1.0
2022-02-07,40.26,40.482,40.0035,40.1,27335,39.9503375759057,40.1706300483809,39.6958104624378,39.791568226374,27546.8786192115,0.0,1.0
2022-02-08,41.11,41.1502,40.19,40.19,42786,40.7937997452927,40.8336905443625,39.8808759854856,39.8808759854856,43117.6421657796,0.0,1.0
2022-02-09,42.55,42.6699,41.8,41.8,52964,42.2227238910777,42.341701672383,41.478492565148,41.478492565148,53374.5337182337,0.0,1.0
2022-02-10,41.89,42.7854,41.7165,41.9,31867,41.5678003242596,42.4563132965762,41.3956348108612,41.5777234086053,32114.0069858574,0.0,1.0
2022-02-11,41.38,42.29,41.2389,42.0,46834,41.0617230226274,41.9647236980887,40.9217083025091,41.6769542520626,47197.0189592885,0.0,1.0
2022-02-14,41.53,41.77,41.1609,41.6,24801,41.2105692878133,41.4487233121108,40.8443082446125,41.2800308782334,24993.2371185317,0.0,1.0
2022-02-15,42.58,42.69,41.83,41.83,34656,42.2524931441149,42.3616470719179,41.5082618181852,41.5082618181852,34924.6250384999,0.0,1.0
2022-02-16,42.84,43.07,42.3137,42.58,20572,42.5104933371038,42.7387242770556,41.9882414079881,42.2524931441149,20731.4573606885,0.0,1.0
2022-02-17,42.08,42.56,41.9622,42.48,11743,41.7563389268284,42.2326469754234,41.6394449932357,42.1532623006576,11834.0221556759,0.0,1.0
2022-02-18,41.85,42.15,41.76,41.86,34037,41.5281079868767,41.8258005172485,41.4388002277651,41.5380310712224,34300.8270555003,0.0,1.0
2022-02-22,40.91,41.7991,40.87,41.51,39831,40.5953380583781,41.4775994875569,40.5556457209952,41.1907231191219,40139.7374165654,0.0,1.0
2022-02-23,40.42,41.48,40.3901,41.4,65843,40.1091069254374,41.1609538660847,40.0794369032436,41.0815691913188,66353.3612191236,0.0,1.0
2022-02-24,41.08,41.1091,39.26,39.45,89232,40.7640304922555,40.7929066677016,38.9580291413328,39.1465677439016,89923.6536656112,0.0,1.0
2022-02-25,41.8065,41.94,40.81,41.25,30908,41.4849425699727,41.6174157459882,40.4961072149208,40.9327229261329,31147.5736002411,0.0,1.0
2022-02-28,41.7,41.95,41.29,41.32,31505,41.3792617216907,41.6273388303339,40.9724152635158,41.002184516553,31749.2010571889,0.0,1.0
2022-03-01,40.96,41.8802,40.6,41.84,13710,40.6449534801068,41.5580757016008,40.2877224436605,41.5181849025309,13816.2687349329,0.0,1.0
2022-03-02,42.1,42.22,41.24,41.24,26374,41.7761850955199,41.8952621076686,40.9227998417872,40.9227998417872,26578.4297312268,0.0,1.0
2022-03-03,42.25,42.32,41.8278,42.19,22637,41.9250313607058,41.9944929511259,41.5060787396291,41.8654928546314,22812.4635559938,0.0,1.0
2022-03-04,41.4486,41.72,41.1675,41.72,43239,41.1297953812391,41.3991078903822,40.8508574802806,41.3991078903822,43574.1534522073,0.0,1.0
2022-03-07,40.88,41.51,40.84,41.43,31701,40.5655688053409,41.1907231191219,40.525876467958,41.111338444356,31946.7202892857,0.0,1.0
2022-03-08,41.52,42.2441,41.23,41.23,29434,41.2006462034676,41.9191767409418,40.9128767574414,40.9128767574414,29662.1483547786,0.0,1.0
2022-03-09,42.43,42.675,42.21,42.39,13303,42.1036468789289,42.3467624453993,41.8853390233229,42.063954541546,13406.1140029768,0.0,1.0
2022-03-10,42.52,42.52,41.6401,41.91,19511,42.1929546380405,42.1929546380405,41.3198224464598,41.587646492951,19662.233354287,0.0,1.0
2022-03-11,42.56,43.03,42.4834,42.75,24517,42.2326469754234,42.6990319396727,42.1566361493351,42.4211855779923,24707.0357822283,0.0,1.0
2022-03-14,42.0,42.6599,41.79,42.64,70679,41.6769542520626,42.3317785880373,41.4685694808023,42.3120316501893,71226.8459457564,0.0,1.0
2022-03-15,42.42,42.42,41.93,42.08,133478,42.0937237945832,42.0937237945832,41.6074926616425,41.7563389268284,134512.612560275,0.0,1.0
2022-03-16,43.53,43.53,42.6437,42.89,11439,43.1951861569592,43.1951861569592,42.3157031913972,42.5601087588325,11527.6657956891,0.0,1.0
2022-03-17,43.83,43.91,43.33,43.39,10855,43.492878687331,43.5722633620969,42.9967244700446,43.056262976119,10939.1391041354,0.0,1.0
2022-03-18,44.2,44.2,43.51,43.55,67995,43.860032808123,43.860032808123,43.1753399882677,43.2150323256506,68522.0417674516,0.0,1.0
2022-03-21,43.77,44.5694,43.55,44.24,22317,43.4333401812567,44.2265915438542,43.2150323256506,43.8997251455059,22489.9831770603,0.0,1.0
2022-03-22,43.82,44.23,43.7,44.0,6399,43.4829556029853,43.8898020611602,43.3638785908366,43.6615711212084,6448.59982748617,0.0,1.0
2022-03-23,42.94,43.6775,42.85,43.61,14949,42.6097241805611,43.3415516510587,42.5204164214496,43.274570831725,15064.8724521161,0.0,1.0
2022-03-24,43.1,43.15,42.8501,43.04,25132,42.7684935300928,42.8181089518214,42.520515652293,42.7089550240184,25326.8027604911,0.0,1.0
2022-03-25,43.16,43.4299,43.1,43.41,21123,42.8280320361672,43.0958560826584,42.7684935300928,43.0761091448104,21286.7282631646,0.0,1.0
2022-03-28,42.85,43.01,42.52,42.99,35589,42.5204164214496,42.6791857709812,42.1929546380405,42.6593396022898,35864.8568933279,0.0,1.0
2022-03-29,43.7,43.78,43.2919,43.3,19650,43.3638785908366,43.4432632656024,42.9589175186873,42.9669552170074,19802.3107688863,0.0,1.0
2022-03-30,42.94,43.71,42.69,43.71,9731,42.6097241805611,43.3738016751823,42.3616470719179,43.3738016751823,9806.42677313143,0.0,1.0
2022-03-31,42.35,43.0497,42.28,42.95,15740,42.0242622041631,42.7185804158338,41.954800613743,42.6196472649069,15862.0036387924,0.0,1.0
2022-04-01,42.67,42.67,42.192,42.5,16814,42.3418009032264,42.3418009032264,41.8674774715006,42.1731084693491,16944.328410588,0.0,1.0
2022-04-04,42.28,42.78,42.1954,42.78,32285,41.954800613743,42.4509548310295,41.8708513201781,42.4509548310295,32535.2469808394,0.0,1.0
2022-04-05,41.324,42.44,41.32,42.26,12073,41.0061537502913,42.1135699632747,41.002184516553,41.9349544450515,12166.5800464511,0.0,1.0
2022-04-06,40.72,41.0167,40.5304,41.0,27537,40.4067994558093,40.701217368347,40.2186577766142,40.6846458174897,27750.4443584133,0.0,1.0
2022-04-07,40.76,40.96,40.29,40.87,106716,40.4464917931922,40.6449534801068,39.9801068289429,40.5556457209952,107543.175369591,0.0,1.0
2022-04-08,40.41,40.999,40.41,40.66,16659,40.0991838410916,40.6836535090551,40.0991838410916,40.3472609497349,16788.1269770421,0.0,1.0
2022-04-11,40.4,40.81,40.15,40.2,153386,40.0892607567459,40.4961072149208,39.8411836481027,39.8907990698313,154574.923134676,0.0,1.0
2022-04-12,40.56,41.34,40.37,40.76,24575,40.2480301062776,41.0220306852445,40.0594915037087,40.4464917931922,24765.4853509099,0.0,1.0
2022-04-13,40.91,40.9157,40.4213,40.4213,12592,40.5953380583781,40.6009942164552,40.1103969264023,40.1103969264023,12689.6029110339,0.0,1.0
2022-04-14,40.68,41.16,40.655,41.16,29511,40.3671071184263,40.8434151670213,40.342299407562,40.8434151670213,29739.7451959595,0.0,1.0
2022-04-18,40.59,40.9,40.4206,40.46,16803,40.2777993593148,40.5854149740324,40.1097023104981,40.1487992628203,16933.2431475621,0.0,1.0
2022-04-19,41.4525,41.6039,40.77,40.77,55563,41.1336653841339,41.2839008811283,40.4564148775379,40.4564148775379,55993.6790458844,0.0,1.0
2022-04-20,41.82,42.1375,41.67,41.74,104763,41.4983387338395,41.8133966618164,41.3494924686535,41.4189540590736,105575.037306913,0.0,1.0
2022-04-21,40.99,42.23,40.96,42.23,16206,40.6747227331439,41.9051851920144,40.6449534801068,41.9051851920144,16331.6156906143,0.0,1.0
2022-04-22,39.97,40.74,39.73,40.74,9843,39.6625681298796,40.4266456245007,39.4244141055821,40.4266456245007,9919.29490575814,0.0,1.0
2022-04-25,39.7109,39.76,38.8011,39.58,28827,39.4054610144817,39.4541833586193,38.5026588007073,39.2755678403961,29050.4433859891,0.0,1.0
2022-04-26,38.7213,39.58,38.64,39.36,99017,38.4234725876284,39.2755678403961,38.3427979118976,39.0572599847901,99784.4990026876,0.0,1.0
2022-04-27,38.76,39.1219,38.49,38.91,27781,38.4618749240463,38.8209913465183,38.1939516467116,38.6107211892323,27996.3356473501,0.0,1.0
2022-04-28,39.295,39.4316,38.391,38.99,10056,38.9927599365428,39.1283092687055,38.0957131116889,38.6901058639981,10133.9459079858,0.0,1.0
2022-04-29,38.33,39.4,38.23,39.3799,18758,38.03518229718,39.096952322173,37.9359514537227,39.0770069226381,18903.3967126091,0.0,1.0
2022-05-02,38.6017,38.73,37.74,38.32,27334,38.3047924988534,38.4321056710091,37.449720320782,38.0252592128342,27545.8708680274,0.0,1.0
2022-05-03,39.2124,39.4435,38.75,38.82,26611,38.9107952598471,39.1401177390769,38.4519518397006,38.5214134301207,26817.2667618745,0.0,1.0
2022-05-04,40.3372,40.4576,39.05,39.2859,35299,40.0269437870547,40.1464177225773,38.7496443700725,38.9837299297882,35572.6090499195,0.0,1.0
2022-05-05,39.17,40.013,38.76,39.98,15701,38.8687213822212,39.7052373925662,38.4618749240463,39.6724912142253,15822.7013426099,0.0,1.0
2022-05-06,38.77,39.25,38.43,38.93,53173,38.4717980083921,38.9481060569871,38.1344131406373,38.6305673579237,53585.1537157246,0.0,1.0
2022-05-09,37.7611,38.38,37.61,38.24,16613,37.4706580287514,38.0847977189086,37.3207202242875,37.9458745380684,16741.7704225704,0.0,1.0
2022-05-10,37.3114,38.2,36.8173,38.2,28281,37.024416925724,37.9061822006855,36.5341173282015,37.9061822006855,28500.2112394337,0.0,1.0
2022-05-11,36.8431,37.8299,36.81,37.3223,12100,36.5597188858135,37.5389288490501,36.5268734766291,37.0352330876608,12193.7893284236,0.0,1.0
2022-05-12,37.27,37.41,36.5,36.55,20502,36.9833353565327,37.1222585373729,36.2192578619115,36.2688732836402,20660.9147777968,0.0,1.0
2022-05-13,37.96,38.2168,37.62,37.62,35001,37.668028176388,37.9228529823863,37.3306433086332,37.3306433086332,35272.2991970376,0.0,1.0
2022-05-16,37.7638,37.9957,37.2,37.7,12662,37.4733372615248,37.7034535875023,36.9138737661126,37.410027983399,12760.1454939256,0.0,1.0
2022-05-17,38.84,38.9078,38.32,38.32,11879,38.5412595988122,38.6085381106762,38.0252592128342,38.0252592128342,11971.0763167226,0.0,1.0
2022-05-18,38.1184,39.2925,38.0304,38.48,14249,37.8252098324243,38.9902791654564,37.7378866901819,38.1840285623659,14359.446623199,0.0,1.0
2022-05-19,38.5,38.7784,37.84,37.88,17331,38.2038747310574,38.4801333992425,37.5489511642392,37.5886435016222,17465.3357728024,0.0,1.0
2022-05-20,38.11,38.78,37.42,38.78,13214,37.8168744415739,38.4817210927378,37.1321816217186,38.4817210927378,13316.4241475859,0.0,1.0
2022-05-23,38.67,38.7737,38.23,38.42,17560,38.3725671649348,38.4754695496,37.9359514537227,38.1244900562915,17696.1107939767,0.0,1.0
2022-05-24,38.445,38.49,37.58,38.07,13894,38.1492977671559,38.1939516467116,37.2909509712503,37.777182104191,14001.6949528196,0.0,1.0
2022-05-25,38.89,39.14,38.54,38.54,15943,38.5908750205408,38.838952129184,38.2435670684403,38.2435670684403,16066.5771291783,0.0,1.0
2022-05-26,39.55,39.8862,39.54,39.6,7575,39.2457985873589,39.5794126830624,39.2358755030132,39.2954140090876,7633.71522006686,0.0,1.0
2022-05-27,40.68,40.68,39.93,39.93,9156,40.3671071184263,40.3671071184263,39.6228757924967,39.6228757924967,9226.96984223527,0.0,1.0
2022-05-31,40.32,40.37,40.0,40.37,9200,40.0098760819801,40.0594915037087,39.6923373829168,40.0594915037087,9271.31089433861,0.0,1.0
2022-06-01,40.14,40.425,39.699,40.41,10414,39.831260563757,40.1140684676102,39.3936525441103,40.0991838410916,10494.7208319176,0.0,1.0
2022-06-02,41.16,41.23,40.52,40.52,5479,40.8434151670213,40.9128767574414,40.2083377688947,40.2083377688947,5521.46873805232,0.0,1.0
2022-06-03,41.04,41.0967,40.835,40.89,5181,40.7243381548726,40.7806020431129,40.5209149257851,40.5754918896867,5221.15888517047,0.0,1.0
2022-06-06,41.9197,41.9496,41.68,41.68,10979,41.5972718847664,41.6269419069601,41.3594155529993,41.3594155529993,11064.1002509721,0.0,1.0
2022-06-07,42.2147,42.23,41.46,41.58,14896,41.8900028729654,41.9051851920144,41.1411076973932,41.260184709542,15011.4616393552,0.0,1.0
2022-06-08,41.6081,41.9789,41.59,41.86,11822,41.2880685765535,41.6560165440931,41.2701077938877,41.5380310712224,11913.6344992251,0.0,1.0
2022-06-09,41.22,41.625,41.22,41.53,2369,40.9029536730957,41.3048385890977,40.9029536730957,41.2105692878133,2387.36255529219,0.0,1.0
2022-06-10,39.99,40.5,39.7199,40.5,3607,39.682414298571,40.1884916002032,39.4143917903929,40.1884916002032,3634.95852129124,0.0,1.0
2022-06-13,38.21,38.94,38.21,38.86,33620,37.9161052850312,38.6404904422695,37.9161052850312,38.5611057675036,33880.5948117027,0.0,1.0
2022-06-14,38.17,38.405,37.872,38.23,10478,37.8764129476483,38.1096054297729,37.5807050341456,37.9359514537227,10559.2169077044,0.0,1.0
2022-06-15,38.57,38.975,38.22,38.55,23087,38.2733363214775,38.6752212374795,37.926028369377,38.253490152786,23265.9515888691,0.0,1.0
2022-06-16,36.26,37.72,36.11,37.72,11134,35.981103837614,37.4298741520905,35.8322575724281,37.4298741520905,11220.3016845181,0.0,1.0
2022-06-17,36.61,36.8406,36.17,36.17,19057,36.3284117897146,36.5572381147271,35.8917960785025,35.8917960785025,19204.7143166751,0.0,1.0
2022-06-21,37.18,37.4873,36.605,37.0,12777,36.8940275974211,37.1989639793654,36.3234502475417,36.715412079198,12876.0368801048,0.0,1.0
2022-06-22,37.0012,37.09,36.6,36.6,10175,36.7166028493195,36.8047198383096,36.3184887053688,36.3184887053688,10253.8682989017,0.0,1.0
2022-06-23,36.8071,37.07,36.4107,37.07,14688,36.5239957821689,36.7848736696181,36.1306447187042,36.7848736696181,14801.8493930484,0.0,1.0
2022-06-24,37.93,37.93,36.98,36.98,57358,37.6443120048017,37.6443120048017,36.7014673856464,36.7014673856464,57793.2979548808,0.0061,1.0
2022-06-27,38.3286,38.6,38.03,38.21,15571,38.0399097576389,38.3092655783113,37.7435588068181,37.9222030504475,15689.1705159777,0.0,1.0
2022-06-28,37.74,38.8211,37.64,38.59,25384,37.4557430809707,38.5287002575694,37.3564962789543,38.2993408981096,25576.642757535,0.0,1.0
2022-06-29,36.81,37.185,36.6699,37.03,15601,36.5327478222186,36.9049233297799,36.3937030525937,36.7510907866546,15719.3981902105,0.0,1.0
2022-06-30,37.1453,37.4114,36.16,36.26,82740,36.8655223493794,37.1296180895449,35.8876436091123,35.9868904111287,83367.9255341336,0.0,1.0
2022-07-01,37.55,37.6,36.86,37.07,6781,37.2671741571396,37.3167975581478,36.5823712232268,36.7907895074611,6832.46196575972,0.0,1.0
2022-07-05,37.2672,37.2672,36.195,36.93,18356,36.9865042010373,36.9865042010373,35.922379989818,36.6518439846382,18495.306273925,0.0,1.0
2022-07-06,37.045,37.18,36.508,37.18,12380,36.765977806957,36.8999609896791,36.2330224801292,36.8999609896791,12473.9535667461,0.0,1.0
2022-07-07,38.1031,38.2,37.81,37.93,11148,37.816108219092,37.9122783702459,37.5252158423821,37.6443120048017,11232.6037449181,0.0,1.0
2022-07-08,37.9484,38.1597,37.69,37.93,5456,37.6625734163727,37.8722819090333,37.4061196799625,37.6443120048017,5497.40635380992,0.0,1.0
2022-07-11,37.4547,37.6699,37.4078,37.5711,9823,37.172591954818,37.3861710727572,37.1260452046723,37.288115232365,9897.54813296826,0.0,1.0
2022-07-12,37.31,37.81,37.29,37.7,12745,37.0289818323003,37.5252158423821,37.0091324718971,37.4160443601641,12841.7236032455,0.0,1.0
2022-07-13,37.2325,37.3212,36.87,36.87,13524,36.9520655607377,37.0400974741262,36.5922959034284,36.5922959034284,13626.6355441579,0.0,1.0
2022-07-14,37.0845,37.0845,36.325,36.65,7772,36.8051802937535,36.8051802937535,36.0514008324393,36.3739529389924,7830.98280458406,0.0,1.0
2022-07-15,37.8342,37.9119,36.9075,37.4,9979,37.5492335684701,37.6263483336368,36.6295134541845,37.1183039541151,10054.7320389789,0.0,1.0
2022-07-18,37.748,38.37,37.65,38.15,17350,37.463682825132,38.0809979336737,37.3664209591559,37.8626549692377,17481.6715979842,0.0,1.0
2022-07-19,39.27,39.27,38.31,38.31,5469,38.9742191518208,38.9742191518208,38.0214498524639,38.0214498524639,5510.50501264415,0.0,1.0
2022-07-20,39.87,39.9484,39.1761,39.25,13509,39.5696999639189,39.6475094566997,38.8810264047275,38.9543697914175,13611.5217070415,0.0,1.0
2022-07-21,39.9499,39.96,39.21,39.58,4221,39.64899815873,39.6590220857336,38.914671070611,39.2818842380715,4253.03376455859,0.0,1.0
2022-07-22,39.6077,40.099,39.36,40.0,8455,39.30937560223,39.7969751405364,39.0635412736355,39.6987208065402,8519.16618795141,0.0,1.0
2022-07-25,39.975,40.0276,39.8,39.9426,7376,39.6739091060361,39.7261129238967,39.5002272025075,39.6417531421828,7431.97750471077,0.0,1.0
2022-07-26,40.28,40.419,39.81,39.81,13831,39.976611852186,40.1145649069887,39.5101518827091,39.5101518827091,13935.9654104738,0.0,1.0
2022-07-27,41.29,41.379,40.49,40.49,18714,40.9790045525511,41.0673342063456,40.1850301364203,40.1850301364203,18856.0231864367,0.0,1.0
2022-07-28,42.59,42.6,41.67,41.67,35009,42.2692129787636,42.2791376589653,41.3561424002132,41.3561424002132,35274.6882405667,0.0,1.0
2022-07-29,43.39,43.4149,42.925,42.925,14582,43.0631873948944,43.0878998485965,42.6016897655184,42.6016897655184,14692.6648554355,0.0,1.0
2022-08-01,43.39,43.399,42.6523,42.97,14017,43.0631873948944,43.0721196070759,42.3310437364198,42.6463508264258,14123.3769907173,0.0,1.0
2022-08-02,42.52,43.12,42.52,42.75,61418,42.1997402173522,42.7952210294503,42.1997402173522,42.4280078619898,61884.1098677232,0.0,1.0
2022-08-03,42.87,42.9579,42.4399,42.82,6364,42.5471040244094,42.6343419633818,42.1202435289371,42.4974806234013,6412.29729392345,0.0,1.0
2022-08-04,42.81,42.8686,42.5497,42.85,15635,42.4875559431996,42.5457145691812,42.2292165175511,42.5272546640062,15753.6562210077,0.0,1.0
2022-08-05,42.89,42.89,42.17,42.17,69154,42.5669533848127,42.5669533848127,41.852376410295,41.852376410295,69678.8194632279,0.0,1.0
2022-08-08,43.0,43.2256,42.78,43.1,12943,42.6761248670307,42.9000256523796,42.4577819025947,42.775371669047,13041.2262531821,0.0,1.0
2022-08-09,42.63,42.7402,42.4101,42.65,35994,42.3089116995702,42.4182816753922,42.0906679819362,42.3287610599735,36267.1635445444,0.0,1.0
2022-08-10,43.73,43.91,43.39,43.39,104084,43.40062652175,43.5792707653795,43.0631873948944,43.0631873948944,104873.908161648,0.0,1.0
2022-08-11,44.1534,44.38,44.04,44.1434,42465,43.8208374814873,44.0457307348563,43.7082916080007,43.8109128012856,42787.2728765649,0.0,1.0
2022-08-12,44.86,44.96,44.16,44.31,12053,44.5221153845348,44.6213621865512,43.8273877704203,43.9762579734449,12144.4719176083,0.0,1.0
2022-08-15,45.19,45.19,44.55,44.6,101594,44.8496298311888,44.8496298311888,44.2144502982841,44.2640736992923,102365.011200323,0.0,1.0
2022-08-16,45.17,45.315,44.86,44.86,13362,44.8297804707855,44.9736883337092,44.5221153845348,44.5221153845348,13463.4061033006,0.0,1.0
2022-08-17,44.845,45.035,44.605,44.69,21623,44.5072283642323,44.6957972880634,44.2690360393931,44.353395821107,21787.0999978798,0.0,1.0
2022-08-18,45.3017,45.36,45.02,45.0534,5976,44.960488509041,45.0183493946166,44.680910267761,44.7140586996344,6021.3527071789,0.0,1.0
2022-08-19,44.595,45.07,44.4303,45.07,6614,44.2591113591915,44.7305336687691,44.0956518762705,44.7305336687691,6664.19457919699,0.0,1.0
2022-08-22,43.74,44.09,43.5375,44.09,11399,43.4105512019517,43.7579150090089,43.2095764278686,43.7579150090089,11485.5086193327,0.0,1.0
2022-08-23,43.58,44.045,43.493,43.62,7505,43.2517563187255,43.7132539481015,43.1654116009713,43.2914550395321,7561.95650391193,0.0,1.0
2022-08-24,44.099,44.11,43.6726,43.6726,9344,43.7668472211904,43.7777643694122,43.3436588573927,43.3436588573927,9414.91293438414,0.0,1.0
2022-08-25,44.67,44.67,44.32,44.32,7197,44.3335464607037,44.3335464607037,43.9861826536465,43.9861826536465,7251.61904845492,0.0,1.0
2022-08-26,43.26,44.56,43.205,44.56,6969,42.9341665522732,44.2243749784858,42.8795808111642,44.2243749784858,7021.88872428543,0.0,1.0
2022-08-29,42.89,43.2499,42.89,42.93,6118,42.5669533848127,42.9241426252695,42.5669533848127,42.6066521056192,6164.43036521428,0.0,1.0
2022-08-30,42.4163,43.15,42.16,43.15,71871,42.0968212836612,42.8249950700552,41.8424517300933,42.8249950700552,72416.4391595809,0.0,1.0
2022-08-31,41.99,42.44,41.99,42.44,7818,41.6737321666655,42.1203427757391,41.6737321666655,42.1203427757391,7877.33190507441,0.0,1.0
2022-09-01,41.6,41.76,41.2559,41.76,16800,41.2866696388018,41.4454645220279,40.9451613930635,41.4454645220279,16927.4975703824,0.0,1.0
2022-09-02,41.23,42.19,41.14,41.9,7159,40.9194564713413,41.8722257706982,40.8301343495266,41.5844100448508,7213.33066109333,0.0,1.0
2022-09-06,41.02,41.43,40.7779,41.43,19086,40.711038187107,41.117950075374,40.4707616794254,41.117950075374,19230.8463469238,0.0,1.0
2022-09-07,42.0,42.07,41.09,41.09,18227,41.6836568468672,41.7531296082786,40.7805109485184,40.7805109485184,18365.3272747239,0.0,1.0
2022-09-08,42.2012,42.2012,41.68,41.72,6840,41.8833414125241,41.8833414125241,41.3660670804149,41.4057658012214,6891.90972508428,0.0,1.0
2022-09-09,42.8725,42.959,42.37,42.48,9705,42.5495851944598,42.635433678204,42.0508700143277,42.1600414965457,9778.65261431916,0.0,1.0
2022-09-12,43.0,43.1525,42.852,43.1,16381,42.6761248670307,42.8274762401056,42.5292396000465,42.775371669047,16505.317720264,0.0,1.0
2022-09-13,41.5806,42.168,41.5188,41.84,8342,41.2674157592106,41.8503914742546,41.2060812355645,41.524861963641,8405.30861500776,0.0,1.0
2022-09-14,41.3794,41.52,41.027,41.35,10301,41.0677311935537,41.2072721971887,40.7179854632481,41.0385526337609,10379.1757424113,0.0,1.0
2022-09-15,41.1,41.67,41.0234,41.3799,111460,40.79043562872,41.3561424002132,40.7144125783755,41.0682274275638,112305.885666359,0.0,1.0
2022-09-16,40.79,40.79,40.1,40.63,24591,40.4827705424693,40.4827705424693,39.7979676085565,40.3239756592432,24777.6245686473,0.0,1.0
2022-09-19,41.37,41.5499,40.3,40.3,349420,41.0584019941642,41.2369469909916,39.9964612125892,39.9964612125892,352071.797681133,0.0,1.0
2022-09-20,40.9256,40.9785,40.595,40.94,8792,40.6173492060035,40.6698507642702,40.2892392785375,40.6316407454939,8858.72372850015,0.0,1.0
2022-09-21,40.6469,41.6,40.59,41.09,24690,40.3407483687839,41.2866696388018,40.2842769384366,40.7805109485184,24877.3758936157,0.0,1.0
2022-09-22,39.747,40.12,39.65,40.12,92711,39.4476263974388,39.8178169689598,39.3513569994829,39.8178169689598,93414.5968599838,0.0,1.0
2022-09-23,38.5894,39.16,38.2009,39.16,123728,38.2987454172975,38.8650476696028,37.913171591464,38.8650476696028,124666.989249302,0.0,1.0
2022-09-26,38.1975,38.818,38.11,38.34,33168,37.9097972001955,38.5256236067069,37.8229562484311,38.0512238930688,33419.7166318122,0.0,1.0
2022-09-27,38.1348,38.64,37.81,38.52,14572,37.8475694553312,38.3489642991178,37.5252158423821,38.2298681366982,14682.5889640246,0.0,1.0
2022-09-28,39.2656,39.415,38.19,38.19,22173,38.9698522925321,39.1181270147445,37.9023536900442,37.9023536900442,22341.2740254815,0.0,1.0
2022-09-29,38.38,38.38,37.97,38.1226,40925,38.0909226138753,38.0909226138753,37.6840107256083,37.8354613454852,41235.5855992799,0.0,1.0
2022-09-30,38.245,39.186,38.2299,38.4415,25634,37.9569394311532,38.8908518381271,37.9419531640488,38.1519593971153,25828.5400428086,0.0,1.0
2022-10-03,39.57,39.57,38.37,38.8,32469,39.2719595578699,39.2719595578699,38.0809979336737,38.507759182344,32715.4118221873,0.0,1.0
2022-10-04,41.11,41.11,40.67,40.84,22363,40.8003603089217,40.8003603089217,40.3636743800497,40.5323939434775,22532.7159622894,0.0,1.0
2022-10-05,40.9,40.98,40.34,40.5,26846,40.5919420246873,40.6713394663004,40.0361599333958,40.1949548166219,27049.7380818147,0.0,1.0
2022-10-06,40.5916,40.99,40.5246,40.99,23065,40.2858648872689,40.681264146502,40.2193695299179,40.681264146502,23240.0435393376,0.0,1.0
2022-10-07,39.6097,40.32,39.49,40.32,10659,39.3113605382703,40.0163105729925,39.1925621162568,40.0163105729925,10739.892654923,0.0,1.0
2022-10-10,39.7274,40.04,39.5001,39.97,10998,39.4281740242436,39.7384195273467,39.2025860432604,39.6689467659353,11081.4653737539,0.0,1.0
2022-10-11,39.8469,40.21,39.2906,39.2906,16089,39.5467739526531,39.9071390907745,38.9946639930362,38.9946639930362,16211.1016910645,0.0,1.0
2022-10-12,39.25,39.76,39.25,39.76,11121,38.9543697914175,39.4605284817009,38.9543697914175,39.4605284817009,11205.3988381085,0.0,1.0
2022-10-13,40.45,40.665,38.54,38.54,13250,40.1453314156138,40.3587120399489,38.2497174971015,38.2497174971015,13350.556119498,0.0,1.0
2022-10-14,39.4,40.77,39.4,40.77,9281,39.1032399944421,40.4629211820661,39.1032399944421,40.4629211820661,9351.4348184952,0.0,1.0
2022-10-17,40.89,40.89,40.22,40.22,34194,40.5820173444857,40.5820173444857,39.9170637709761,39.9170637709761,34453.5030905748,0.0,1.0
2022-10-18,41.625,41.87,41.26,41.87,57575,41.3114813393059,41.5546360042459,40.9492305119462,41.5546360042459,58011.9447984981,0.0,1.0
2022-10-19,41.3,41.59,40.85,41.13,16126,40.9889292327527,41.2767449586001,40.5423186236792,40.8202096693249,16248.382489285,0.0,1.0
2022-10-20,40.5438,41.512,40.3425,41.39,23309,40.2384249159051,41.1993324530274,40.0386411034462,41.0782513545674,23485.8952897645,0.0,1.0
2022-10-21,41.69,41.83,40.71,40.71,16461,41.3759917606165,41.5149372834394,40.4033731008563,40.4033731008563,16585.9248515515,0.0,1.0
2022-10-24,42.22,42.42,41.6616,41.76,18981,41.9019998113031,42.1004934153359,41.3478056688438,41.4454645220279,19125.0494871089,0.0,1.0
2022-10-25,43.28,43.42,42.545,42.57,27452,42.9540159126765,43.0929614354994,42.2245519178563,42.2493636183604,27660.3371013178,0.0,1.0
2022-10-26,43.4476,44.1,43.4476,43.46,41218,43.1203535528559,43.7678396892105,43.1203535528559,43.1326601563059,41530.8092176204,0.0,1.0
2022-10-27,43.7917,44.4183,43.7318,43.78,39501,43.4618617985941,44.0837422600286,43.4024129641863,43.4502499227582,39800.7786623618,0.0,1.0
2022-10-28,44.87,44.955,43.835,43.91,203328,44.5320400647364,44.6163998464503,43.5048356638672,43.5792707653795,204871.0848804,0.0,1.0
2022-10-31,44.95,45.17,44.61,44.72,127951,44.6114375063495,44.8297804707855,44.2739983794939,44.3831698617119,128922.038192143,0.0,1.0
2022-11-01,45.281,45.38,44.96,45.35,55589,44.9399444210236,45.0381987550198,44.6213621865512,45.0084247144149,56010.8727642852,0.0,1.0
2022-11-02,43.67,45.2608,43.67,45.12,15283,43.3410784405402,44.9198965670163,43.3410784405402,44.7801570697773,15398.9848433426,0.0,1.0
2022-11-03,43.8298,44.19,42.98,43.17,20124,43.4996748301624,43.8571618110253,42.6562755066274,42.8448444304585,20276.7238753795,0.0,1.0
2022-11-04,44.39,44.68,43.56,44.59,84885,44.055655415058,44.3434711409054,43.2319069583222,44.2541490190907,85529.2042417805,0.0,1.0
2022-11-07,44.5302,44.6,44.144,44.6,14766,44.1947994314849,44.2640736992923,43.8115082820977,44.2640736992923,14878.0612573969,0.0,1.0
2022-11-08,44.67,45.08,44.1,44.76,35909,44.3335464607037,44.7404583489708,43.7678396892105,44.4228685825184,36181.5184675514,0.0,1.0
2022-11-09,43.97,44.91,43.82,44.43,22007,43.6388188465893,44.571738785543,43.4899486435648,44.0953541358645,22174.0142280599,0.0,1.0
2022-11-10,46.18,46.18,45.3275,45.64,14723,45.8321731711506,45.8321731711506,44.9860941839612,45.2962404402623,14834.7349243298,0.0,1.0
2022-11-11,46.07,46.8392,46.06,46.18,68995,45.7230016889326,46.4864080900424,45.713077008731,45.8321731711506,69518.6127897939,0.0,1.0
2022-11-14,45.4975,46.1,45.38,45.83,26132,45.154813747389,45.7527757295375,45.0381987550198,45.4848093640934,26330.3194350735,0.0,1.0
2022-11-15,46.61,46.9,46.24,46.34,119653,46.2589344198209,46.5467501456683,45.8917212523604,45.9909680543768,120561.063499344,0.0,1.0
2022-11-16,46.37,46.47,46.08,46.36,11571,46.0207420949817,46.119988896998,45.7329263691343,46.0108174147801,11658.8139516009,0.0,1.0
2022-11-17,46.17,46.27,45.38,45.59,9254,45.822248490949,45.9214952929653,45.0381987550198,45.2466170392542,9324.22991168566,0.0,1.0
2022-11-18,46.93,47.16,46.43,47.1,18675,46.5765241862733,46.8047918309109,46.0802901761915,46.7452437497011,18816.727209934,0.0,1.0
2022-11-21,47.04,47.169,46.62,46.62,11399,46.6856956684912,46.8137240430923,46.2688591000226,46.2688591000226,11485.5086193327,0.0,1.0
2022-11-22,47.0,47.25,46.6,47.25,41361,46.6459969476847,46.8941139527256,46.2490097396193,46.8941139527256,41674.8944647969,0.0,1.0
2022-11-23,47.08,47.2859,46.949,47.1,32036,46.7253943892978,46.9297435546494,46.5953810786564,46.7452437497011,32279.1257240936,0.0,1.0
2022-11-25,47.2595,47.41,47.09,47.09,7264,46.9035423989171,47.0529088359517,46.7353190694994,46.7353190694994,7319.12752090823,0.0,1.0
2022-11-28,45.91,46.83,45.75,46.83,14420,45.5642068057065,46.4772773842569,45.4054119224803,46.4772773842569,14529.4354145783,0.0,1.0
2022-11-29,45.53,46.08,45.53,46.0,37782,45.1870689580443,45.7329263691343,45.1870689580443,45.6535289275212,38068.7329288209,0.0,1.0
2022-11-30,46.83,46.83,45.3318,45.77,23167,46.4772773842569,46.4772773842569,44.9903617964479,45.4252612828836,23342.8176317292,0.0,1.0
2022-12-01,46.43,46.74,46.09,46.74,83203,46.0802901761915,46.3879552624422,45.7428510493359,46.3879552624422,83834.4393064602,0.0,1.0
2022-12-02,46.82,47.0618,45.91,45.91,22693,46.4673527040553,46.7073314713308,45.5642068057065,45.5642068057065,22865.2203788505,0.0,1.0
2022-12-05,45.94,46.5317,45.62,46.47,99509,45.5939808463114,46.1812241738421,45.2763910798591,46.119988896998,100264.187841142,0.0,1.0
2022-12-06,45.37,45.91,45.05,45.91,14098,45.0282740748182,45.5642068057065,44.7106843083659,45.5642068057065,14204.9917111459,0.0,1.0
2022-12-07,45.04,45.62,45.04,45.24,17060,44.7007596281642,45.2763910798591,44.7007596281642,44.8992532321969,17189.470747067,0.0,1.0
2022-12-08,45.48,45.7872,45.24,45.39,24555,45.1374455570362,45.4423317328304,44.8992532321969,45.0481234352215,24741.3513595679,0.0,1.0
2022-12-09,44.98,45.62,44.82,45.62,14840,44.6412115469544,45.2763910798591,44.4824166637283,45.2763910798591,14952.6228538378,0.0,1.0
2022-12-12,45.3,45.3,44.83,45.0,97599,44.9588013134067,44.9588013134067,44.4923413439299,44.6610609073577,98339.6925816523,0.0,1.0
2022-12-13,45.86,46.755,45.6064,46.64,11882,45.5145834046983,46.4028422827446,45.2628935147848,46.2887084604258,11972.1741744812,0.0,1.0
2022-12-14,45.75,46.445,45.57,45.78,7272,45.4054119224803,46.095177196494,45.2267676788509,45.4351859630852,7327.18823403698,0.0,1.0
2022-12-15,44.46,45.23,44.2297,45.15,29724,44.1251281764694,44.8893285519953,43.8965627914257,44.8099311103822,29949.5796298838,0.0,1.0
2022-12-16,43.92,44.1186,43.6133,43.81,47474,43.5891954455811,43.7862995943856,43.284805503797,43.4800239633631,47834.2868843058,0.0,1.0
2022-12-19,43.66,44.23,43.52,43.98,18811,43.3311537603386,43.8968605318318,43.1922082375157,43.6487435267909,18953.7593331229,0.0,1.0
2022-12-20,43.84,44.0179,43.49,43.61,208214,43.509798003968,43.6863580647551,43.1624341969108,43.2815303593304,209794.165423787,0.0,1.0
2022-12-21,44.7,44.7501,44.0,44.01,65784,44.3633205013086,44.4130431491188,43.6685928871942,43.6785175673958,66283.2440577405,0.0,1.0
2022-12-22,44.28,44.28,43.3101,44.23,52001,43.94648393284,43.94648393284,42.9838892000834,43.8968605318318,52395.6429260391,0.0,1.0
2022-12-23,44.33,44.5,44.01,44.04,23873,44.0444405264301,44.2133454416003,43.7265018625804,43.7563086123163,24027.7791555768,0.0487,1.0
2022-12-27,44.12,44.45,44.06,44.36,15537,43.8357932782787,44.1636675253737,43.7761797788069,44.074247276166,15637.7332023708,0.0,1.0
2022-12-28,43.35,44.43,43.35,44.43,17818,43.0707533683904,44.1437963588831,43.0707533683904,44.1437963588831,17933.52192829,0.0,1.0
2022-12-29,44.3,44.4497,43.75,43.75,82507,44.0146337766942,44.1633694578764,43.4681766982025,43.4681766982025,83041.9291580101,0.0,1.0
2022-12-30,44.12,44.12,43.64,43.97,26709,43.8357932782787,43.8357932782787,43.3588852825042,43.6867595295992,26882.1661905207,0.0,1.0
2023-01-03,44.05,44.645,43.64,44.36,59521,43.7662441955616,44.3574113986572,43.3588852825042,44.074247276166,59906.9008134331,0.0,1.0
2023-01-04,44.27,44.58,43.91,44.38,25303,43.9848270269583,44.2928301075627,43.6271460301273,44.0941184426566,25467.050474325,0.0,1.0
2023-01-05,43.47,43.9132,43.46,43.88,46320,43.189980367334,43.6303254167659,43.1800447840887,43.5973392803914,46620.3129261642,0.0,1.0
2023-01-06,44.69,44.7299,43.72,44.07,32612,44.402121523261,44.4417645004098,43.4383699484666,43.7861153620522,32823.4379349756,0.0,1.0
2023-01-09,44.78,45.4554,44.7465,44.89,16605,44.4915417724688,45.1625910648565,44.458257568597,44.6008331881671,16712.6575159533,0.0,1.0
2023-01-10,45.48,45.48,44.45,44.6,29774,45.18703259964,45.18703259964,44.1636675253737,44.3127012740533,29967.0379331523,0.0,1.0
2023-01-11,46.5,46.5,45.67,45.67,25638,46.2004620906609,46.2004620906609,45.3758086813008,45.3758086813008,25804.2224266192,0.0,1.0
2023-01-12,47.18,47.3,46.47,46.65,27308,46.8760817513416,46.9953087502852,46.170655340925,46.3494958393405,27485.0497708914,0.0,1.0
2023-01-13,47.75,47.78,46.87,46.87,34691,47.4424099963239,47.4722167460598,46.5680786707372,46.5680786707372,34915.9170060786,0.0,1.0
2023-01-17,47.23,47.79,47.165,47.73,12992,46.9257596675681,47.4821523293051,46.8611783764736,47.4225388298333,13076.2328483749,0.0,1.0
2023-01-18,46.42,47.5,46.37,47.3,34063,46.1209774246985,47.1940204151913,46.071299508472,46.9953087502852,34283.8454059571,0.0,1.0
2023-01-19,45.57,46.17,45.52,46.07,19740,45.2764528488477,45.8725878435659,45.2267749326212,45.7732320111129,19867.9830993627,0.0,1.0
2023-01-20,46.73,46.73,45.68,46.05,74959,46.4289805053029,46.4289805053029,45.3857442645461,45.7533608446223,75444.9921552751,0.0,1.0
2023-01-23,47.33,47.485,46.63,46.63,20668,47.0251155000211,47.1791170403233,46.3296246728499,46.3296246728499,20801.9997313895,0.0,1.0
2023-01-24,47.56,47.7399,47.05,47.05,18965,47.2536339146631,47.4323750572461,46.7469191691526,46.7469191691526,19087.9584336076,0.0,1.0
2023-01-25,47.22,47.2424,46.6959,47.05,26163,46.9158240843228,46.9380797907923,46.3951001664364,46.7469191691526,26332.6262324532,0.0,1.0
2023-01-26,47.54,47.65,46.8443,47.65,20685,47.2337627481725,47.3430541638708,46.5425442217967,47.3430541638708,20819.1099498641,0.0,1.0
2023-01-27,48.02,48.22,47.32,47.32,28849,47.7106707439471,47.9093824088531,47.0151799167758,47.0151799167758,29036.0407514445,0.0,1.0
2023-01-30,47.62,48.065,47.5657,47.72,34762,47.3132474141349,47.7553808685509,47.2592971971129,47.412603246588,34987.3773302962,0.0,1.0
2023-01-31,48.94,48.94,47.72,47.8,51020,48.624744402515,48.624744402515,47.412603246588,47.4920879125504,51350.7850926791,0.0,1.0
2023-02-01,49.62,50.0,48.6259,48.76,63142,49.3003640631956,49.6779162265171,48.31266773278,48.4459039040995,63551.377348529,0.0,1.0
2023-02-02,49.8,49.92,49.2501,49.92,120035,49.4792045616111,49.5984315605547,48.9328468389518,49.5984315605547,120813.239682472,0.0,1.0
2023-02-03,49.89,50.15,49.6,49.6,26521,49.5686248108188,49.8269499751967,49.280492896705,49.280492896705,26692.9473038601,0.0,1.0
2023-02-06,49.4,49.64,49.21,49.54,40575,49.0817812317989,49.3202352296862,48.8930051501382,49.2208793972332,40838.0655651795,0.0,1.0
2023-02-07,49.63,49.6599,48.8301,49.33,27880,49.3102996464409,49.3400070403444,48.5155523426491,49.0122321490818,28060.7582983907,0.0,1.0
2023-02-08,49.0,49.57,48.78,49.57,74880,48.6843579019868,49.2506861469691,48.4657750705901,49.2506861469691,75365.4799635401,0.0,1.0
2023-02-09,48.2046,49.7519,48.06,49.34,38236,47.8940816106554,49.4314144062012,47.7504130769283,49.0221677323271,38483.9007997585,0.0,1.0
2023-02-10,48.56,48.79,48.18,48.18,52219,48.2471922391935,48.4757106538354,47.8696400758719,47.8696400758719,52557.5587368602,0.0,1.0
2023-02-13,49.4,49.4,48.6015,48.77,36687,49.0817812317989,49.0817812317989,48.2884249096615,48.4558394873448,36924.857951688,0.0,1.0
2023-02-14,49.38,49.54,48.63,49.09,24869,49.0619100653083,49.2208793972332,48.3167413219106,48.7737781511945,25030.2366615021,0.0,1.0
2023-02-15,50.23,50.3,48.9701,49.02,33534,49.9064346411591,49.9759837238762,48.6546505080833,48.7042290684774,33751.4156663642,0.0,1.0
2023-02-16,49.76,50.38,49.62,49.76,50491,49.4394622286299,50.0554683898387,49.3003640631956,49.4394622286299,50818.3553530862,0.0,1.0
2023-02-17,49.93,50.0427,49.47,49.47,14173,49.6083671438,49.7203411669746,49.1513303145161,49.1513303145161,14264.8897906417,0.0,1.0
2023-02-21,48.66,49.64,48.55,49.64,35512,48.3465480716465,49.3202352296862,48.2372566559481,49.3202352296862,35742.2399100592,0.0,1.0
2023-02-22,48.65,49.05,48.455,48.78,41408,48.3366124884012,48.7340358182133,48.1428686151178,48.4657750705901,41676.4662704362,0.0,1.0
2023-02-23,49.36,49.57,48.7609,49.15,42103,49.0420388988177,49.2506861469691,48.4467981065916,48.8333916506663,42375.9722610167,0.0,1.0
2023-02-24,49.57,49.59,48.68,48.86,25559,49.2506861469691,49.2705573134597,48.3664192381371,48.5452597365526,25724.7102348841,0.0,1.0
2023-02-27,49.7,50.2,49.46,49.99,67596,49.379848729158,49.8766278914232,49.1413947312708,49.6679806432718,68034.2545888817,0.0,1.0
2023-02-28,49.77,50.13,49.7,49.7,67005,49.4493978118752,49.8070788087061,49.379848729158,49.379848729158,67439.4228760283,0.0,1.0
2023-03-01,50.62,50.7371,49.88,49.92,208782,50.2939223877259,50.4102680675285,49.5586892275735,49.5984315605547,210135.625504111,0.0,1.0
2023-03-02,50.86,51.04,50.15,50.49,150852,50.5323763856132,50.7112168840287,49.8269499751967,50.164759805537,151830.039843215,0.0,1.0
2023-03-03,51.63,51.8092,50.8541,51.2,106516,51.2974162955016,51.4754619472574,50.5265143914985,50.8701862159536,107206.590061384,0.0,1.0
2023-03-06,51.16,51.84,50.8,51.78,68949,50.8304438829723,51.506063543653,50.4727628861414,51.4464500441812,69396.0266827742,0.0,1.0
2023-03-07,50.63,51.24,50.5101,51.24,26901,50.3038579709713,50.9099285489348,50.1847303278601,50.9099285489348,27075.41101094,0.0,1.0
2023-03-08,50.63,50.72,50.2417,50.61,51063,50.3038579709713,50.393278220179,49.9180592735561,50.2839868044806,51394.0638805855,0.0,1.0
2023-03-09,49.52,50.9299,49.4669,50.62,49111,49.2010082307426,50.6018261124979,49.14825028371,50.2939223877259,49429.4082063223,0.0,1.0
2023-03-10,47.89,49.37,47.46,49.37,177961,47.5815081617581,49.051974482063,47.1542780822101,49.051974482063,179114.79940961,0.0,1.0
2023-03-13,46.55,47.305,46.36,46.94,118847,46.2501400068875,47.0002765419079,46.0613639252267,46.6376277534543,119617.537356128,0.0,1.0
2023-03-14,47.56,48.165,46.97,47.75,64822,47.2536339146631,47.854736701004,46.6674345031902,47.4424099963239,65242.2695271981,0.0,1.0
2023-03-15,46.07,46.23,45.19,46.23,159570,45.7732320111129,45.9322013430377,44.8989006855262,45.9322013430377,160604.56247038,0.0,1.0
2023-03-16,46.78,47.026,45.02,45.62,74009,46.4786584215294,46.7230737693639,44.729995770356,45.3261307650742,74488.8328875754,0.0,1.0
2023-03-17,45.26,46.29,45.24,46.29,49948,44.9684497682433,45.9918148425096,44.9485786017527,45.9918148425096,50271.8348453379,0.0,1.0
2023-03-20,46.3,46.52,45.825,45.84,565543,46.0017504257549,46.2203332571516,45.529810221603,45.5447135964709,569209.663929224,0.0,1.0
2023-03-21,47.31,47.555,47.1401,47.305,133354,47.0052443335305,47.2486661230405,46.8364387741928,47.0002765419079,134218.592615624,0.0,1.0
2023-03-22,46.32,47.7,46.29,47.56,179576,46.0216215922455,47.3927320800974,45.9918148425096,47.2536339146631,180740.270164699,0.0,1.0
2023-03-23,46.0781,47.14,45.62,46.6995,135596,45.7812798335416,46.8363394183604,45.3261307650742,46.3986769764047,136475.128487396,0.0,1.0
2023-03-24,46.07,46.12,45.0,45.46,50294,45.8021445583567,45.8518538535145,44.7383656419807,45.1956911574321,50588.124253611,0.0291,1.0
2023-03-27,46.54,46.84,46.21,46.46,90014,46.2694119328396,46.5676677037862,45.9413305847985,46.1898770605872,90540.410716279,0.0,1.0
2023-03-28,46.93,46.93,46.48,46.55,46879,46.6571444350701,46.6571444350701,46.2097607786503,46.2793537918712,47153.1529980719,0.0,1.0
2023-03-29,47.155,47.34,46.88,47.34,40031,46.88083626328,47.0647606553637,46.6074351399124,47.0647606553637,40265.1052212252,0.0,1.0
2023-03-30,47.38,47.8,47.19,47.65,39924,47.10452809149,47.5220861708151,46.9156327698905,47.3729582853418,40157.4794747119,0.0,1.0
2023-03-31,48.0153,48.07,47.64,47.64,49135,47.7361343957644,47.790516364667,47.3630164263103,47.3630164263103,49422.346307734,0.0,1.0
2023-04-03,47.91,48.32,47.44,48.21,17382,47.6314466201622,48.0390628404558,47.1641792456793,47.9297023911087,17483.6516438594,0.0,1.0
2023-04-04,46.15,48.12,45.88,48.12,75174,45.8816794306091,47.8402256598247,45.6132492367573,47.8402256598247,75613.6249381825,0.0,1.0
2023-04-05,45.0932,45.87,44.6501,45.87,73062,44.8310237681548,45.6033073777257,44.3904999944668,45.6033073777257,73489.273754669,0.0,1.0
2023-04-06,44.74,45.11,44.73,45.11,56627,44.4798773071604,44.8477260913278,44.4699354481289,44.8477260913278,56958.1602598566,0.0,1.0
2023-04-10,45.72,45.72,44.66,44.66,49327,45.4541794922524,45.4541794922524,44.400342434908,44.400342434908,49615.4691425989,0.0,1.0
2023-04-11,46.0,46.1448,45.87,45.96,24297,45.7325515451359,45.8765096639127,45.6033073777257,45.6927841090097,24439.0912432891,0.0,1.0
2023-04-12,45.92,46.36,45.88,46.36,22235,45.6530166728835,46.0904584702717,45.6132492367573,46.0904584702717,22365.0324646884,0.0,1.0
2023-04-13,46.1,46.2268,45.65,46.2,32205,45.8319701354514,45.9580329079715,45.3845864790316,45.9313887257669,32393.3380042856,0.0,1.0
2023-04-14,45.73,46.29,45.535,46.17,18522,45.464121351284,46.0208654570509,45.2702551001687,45.9015631486722,18630.3184758695,0.0,1.0
2023-04-17,46.28,46.36,45.84,45.84,25435,46.0109235980193,46.0904584702717,45.5734818006311,45.5734818006311,25583.7463791028,0.0,1.0
2023-04-18,46.02,46.62,45.8275,46.61,150185,45.752435263199,46.348946805092,45.5610544768416,46.3390049460605,151063.296636349,0.0,1.0
2023-04-19,45.73,45.93,45.53,45.84,19969,45.464121351284,45.662958531915,45.265284170653,45.5734818006311,20085.7806740438,0.0,1.0
2023-04-20,45.75,45.8725,45.47,45.52,23418,45.4840050693471,45.6057928424836,45.2056330164637,45.2553423116214,23554.9507649235,0.0,1.0
2023-04-21,45.35,45.91,45.2544,45.91,71039,45.086330708085,45.6430748138519,44.9912865357434,45.6430748138519,71454.4430519002,0.0,1.0
2023-04-24,45.77,45.95,45.3,45.3,45358,45.5038887874102,45.6828422499781,45.0366214129273,45.0366214129273,45623.2580406268,0.0,1.0
2023-04-25,45.19,45.7232,45.08,45.42,65387,44.9272609635802,45.4573608871425,44.8179005142332,45.1559237213059,65769.3896005659,0.0,1.0
2023-04-26,44.19,44.67,44.0681,44.67,37151,43.9330750604251,44.4102842939396,43.8118837988305,44.4102842939396,37368.2626982523,0.0,1.0
2023-04-27,45.48,45.57,44.56,44.56,40021,45.2155748754952,45.3050516067792,44.3009238445925,44.3009238445925,40255.0467402426,0.0,1.0
2023-04-28,46.12,46.2099,45.6,45.6,13369,45.8518538535145,45.9412311662081,45.3348771838738,45.3348771838738,13447.1832255642,0.0,1.0
2023-05-01,46.24,46.4886,46.0681,46.07,13070,45.9711561618931,46.2183107774175,45.8002556051407,45.8021445583567,13146.4346441861,0.0,1.0
2023-05-02,45.75,45.93,45.01,45.89,28225,45.4840050693471,45.662958531915,44.7483075010123,45.6231910957888,28390.0625732328,0.0,1.0
2023-05-03,45.61,46.4,45.61,46.01,59110,45.3448190429054,46.1302259063979,45.3448190429054,45.7424934041674,59455.6810878224,0.0,1.0
2023-05-04,44.71,45.38,44.1735,45.38,67803,44.4500517300658,45.1161562851797,43.916670993023,45.1161562851797,68199.5186059486,0.0,1.0
2023-05-05,46.48,46.6599,45.91,45.91,31265,46.2097607786503,46.3886148226279,45.6430748138519,45.6430748138519,31447.8407919264,0.0,1.0
2023-05-08,46.26,46.71,45.91,46.71,11102,45.9910398799562,46.438423536376,45.6430748138519,46.438423536376,11166.9255868213,0.0,1.0
2023-05-09,46.68,46.885,46.2,46.37,27997,46.4085979592814,46.6124060694282,45.9313887257669,46.1004003293033,28160.7292068307,0.0,1.0
2023-05-10,46.63,47.2,46.2101,47.2,29103,46.3588886641236,46.925574628922,45.9414300033888,46.925574628922,29273.1972035002,0.0,1.0
2023-05-11,46.39,46.4883,46.06,46.26,23388,46.1202840473664,46.2180125216465,45.7922026993252,45.9910398799562,23524.7753219758,0.0,1.0
2023-05-12,47.03,47.64,46.7861,46.89,23538,46.7565630253857,47.3630164263103,46.5140810836061,46.6173769989439,23675.652536714,0.0,1.0
2023-05-15,47.69,47.85,47.15,47.23,16228,47.412725721468,47.5717954659729,46.8758653337643,46.9554002060167,16322.9029384738,0.0,1.0
2023-05-16,46.88,47.35,46.81,47.35,12240,46.6074351399124,47.0747025143953,46.5378421266915,47.0747025143953,12311.5807226349,0.0,1.0
2023-05-17,47.95,47.9666,47.17,47.17,20616,47.6712140562884,47.6877175422808,46.8957490518274,46.8957490518274,20736.5643936144,0.0,1.0
2023-05-18,48.48,48.67,47.71,47.76,57722,48.1981325849606,48.3870279065601,47.4326094395311,47.4823187346889,58059.5639274452,0.0,1.0
2023-05-19,48.35,49.19,47.98,49.12,121560,48.0688884175504,48.9040045762007,47.701039633383,48.8344115629799,122270.894823815,0.0,1.0
2023-05-22,48.88,49.01,48.32,48.63,26921,48.5958069462226,48.7250511136328,48.0390628404558,48.3472604704339,27078.4366531089,0.0,1.0
2023-05-23,48.5766,49.24,48.4,48.66,47007,48.2941709432054,48.9537138713585,48.1185977127082,48.3770860475285,47281.9015546484,0.0,1.0
2023-05-24,47.74,48.3977,47.66,48.39,15511,47.4624350166258,48.1163110851309,47.3829001443734,48.1086558536766,15601.7098520253,0.0,1.0
2023-05-25,48.14,48.29,47.5,47.67,19995,47.8601093778878,48.0092372633611,47.2238303998686,47.3928420034049,20111.9327245984,0.0,1.0
2023-05-26,48.82,48.82,48.19,48.2555,38198,48.5361557920333,48.5361557920333,47.9098186730456,47.9749378497023,38421.3856571247,0.0,1.0
2023-05-30,48.77,49.01,48.485,49.01,35677,48.4864464968756,48.7250511136328,48.2031035144764,48.7250511136328,35885.6426014251,0.0,1.0
2023-05-31,47.68,48.67,47.38,48.67,73003,47.4027838624365,48.3870279065601,47.10452809149,48.3870279065601,73429.9287168719,0.0,1.0
2023-06-01,48.235,48.4645,47.6348,47.88,79068,47.9545570386876,48.1827227034617,47.3578466596139,47.6016210430675,79530.3974327854,0.0,1.0
2023-06-02,50.58,50.58,48.92,48.92,21471,50.2859229815864,50.2859229815864,48.6355743823488,48.6355743823488,21596.564517622,0.0,1.0
2023-06-05,49.8,50.28,49.3208,50.28,54927,49.5104579771254,49.9876672106398,49.0340440923334,49.9876672106398,55248.2184928239,0.0,1.0
2023-06-06,51.11,51.3167,49.61,49.72,102954,50.8128415102586,51.0183397364407,49.3215626555259,49.4309231048729,103556.085107692,0.0,1.0
2023-06-07,52.42,52.6099,51.44,51.44,144884,52.1152250433918,52.304020946401,51.1409228582998,51.1409228582998,145731.295867502,0.0,1.0
2023-06-08,52.3084,52.5097,51.8739,52.36,31531,52.0042738965997,52.2044035189048,51.5723001216788,52.0555738892025,31715.3963860621,0.0,1.0
2023-06-09,51.95,52.24,51.6861,52.24,206418,51.6479576689089,51.9362715808239,51.3855920090663,51.9362715808239,207625.152745494,0.0,1.0
2023-06-12,52.21,52.38,51.61,52.0,39177,51.9064460037292,52.0754576072656,51.3099344618361,51.6976669640666,39406.1109453159,0.0,1.0
2023-06-13,52.6231,53.04,52.53,52.53,110936,52.3171442003226,52.731620303348,52.2245854927389,52.2245854927389,111584.764627959,0.0,1.0
2023-06-14,52.06,52.79,51.78,52.79,49346,51.757318118256,52.4830738275592,51.4789460653725,52.4830738275592,49634.5802564656,0.0,1.0
2023-06-15,52.11,52.34,51.6583,51.85,84970,51.8070274134137,52.0356901711394,51.3579536409585,51.5485390785934,85466.9129086834,0.0,1.0
2023-06-16,51.93,52.42,51.664,52.42,27038,51.6280739508458,52.1152250433918,51.3636205006065,52.1152250433918,27196.1208806047,0.0,1.0
2023-06-20,51.94,52.07,51.37,51.76,28762,51.6380158098773,51.7672599772875,51.0713298450789,51.4590623473094,28930.2030019954,0.0,1.0
2023-06-21,52.42,52.67,51.55,51.78,94034,52.1152250433918,52.3637715191806,51.2502833076468,51.4789460653725,94583.9200712619,0.0,1.0
2023-06-22,51.87,52.26,51.73,52.26,42715,51.5684227966565,51.956155298887,51.4292367702148,51.956155298887,42964.8015169402,0.0,1.0
2023-06-23,51.07,51.57,50.8801,51.46,50356,50.7730740741324,51.2701670257099,50.5842781711232,51.1608065763629,50650.4868357027,0.0,1.0
2023-06-26,51.54,52.0264,51.21,51.21,66185,51.2403414486153,51.7239134719099,50.9122601005741,50.9122601005741,66572.0563829729,0.0,1.0
2023-06-27,52.35,52.61,51.45,51.45,57068,52.0858965592487,52.3445848707178,51.1904370195482,51.1904370195482,57357.3653782008,0.0405,1.0
2023-06-28,52.44,52.79,52.16,52.42,59121,52.1754425132188,52.5236767786579,51.8968551008675,52.1555434123365,59420.7751896791,0.0,1.0
2023-06-29,53.88,53.8999,52.86,52.86,289837,53.6081777767397,53.6279773821175,52.5933236317457,52.5933236317457,291306.62909374,0.0,1.0
2023-06-30,54.06,54.54,53.85,54.49,178776,53.7872696846798,54.2648481058534,53.5783291254163,54.2151003536478,179682.490237142,0.0,1.0
2023-07-03,54.27,54.38,54.0473,54.09,52689,53.9962102439432,54.1056552987955,53.7746337556195,53.8171183360031,52956.1614987738,0.0,1.0
2023-07-05,53.34,53.99,53.16,53.99,98613,53.0709020529193,53.7176228315919,52.8918101449792,53.7176228315919,99113.0208179806,0.0,1.0
2023-07-06,52.28,52.8808,51.74,52.75,118795,52.0162497061609,52.6140186966632,51.4789739823406,52.4838785768934,119397.354386055,0.0,1.0
2023-07-07,52.95,53.36,52.35,52.35,89691,52.6828695857158,53.0908011538016,52.0858965592487,52.0858965592487,90145.7814911369,0.0,1.0
2023-07-10,53.66,53.71,52.7886,52.84,119181,53.3892876670351,53.4390354192407,52.5222838415961,52.5734245308635,119785.311613152,0.0,1.0
2023-07-11,53.66,53.91,53.36,53.78,111472,53.3892876670351,53.638026428063,53.0908011538016,53.5086822723285,112037.222847109,0.0,1.0
2023-07-12,53.99,54.68,53.79,54.54,239704,53.7176228315919,54.404141812029,53.5186318227696,54.2648481058534,240919.427886316,0.0,1.0
2023-07-13,54.42,54.5,53.99,54.16,77503,54.14545350056,54.2250499040889,53.7176228315919,53.8867651890909,77895.9817920147,0.0,1.0
2023-07-14,53.54,54.52,53.4,54.52,142922,53.2698930617417,54.2449490049712,53.130599355566,54.2449490049712,143646.691220705,0.0,1.0
2023-07-17,54.08,54.251,53.52,53.53,81772,53.807168785562,53.9773060981051,53.2499939608594,53.2599435113005,82186.6279124244,0.0,1.0
2023-07-18,54.79,54.94,54.0,54.09,92100,54.5135868668813,54.6628301234981,53.7275723820331,53.8171183360031,92566.996413617,0.0,1.0
2023-07-19,54.8,55.15,54.45,55.0,96722,54.5235364173224,54.8717706827615,54.1753021518833,54.7225274261448,97212.4324334187,0.0,1.0
2023-07-20,54.77,54.83,54.31,54.82,102675,54.4936877659991,54.5533850686458,54.0360084457077,54.5434355182047,103195.61733733,0.0,1.0
2023-07-21,54.33,55.0938,54.19,55.09,32303,54.0559075465899,54.8158542092825,53.9166138404143,54.8120733801148,32466.7935412494,0.0,1.0
2023-07-24,54.53,54.87,54.21,54.39,51672,54.2548985554123,54.5931832704103,53.9365129412965,54.1156048492366,51934.0047631315,0.0,1.0
2023-07-25,54.45,54.77,54.29,54.52,235647,54.1753021518833,54.4936877659991,54.0161093448255,54.2449490049712,236841.856719648,0.0,1.0
2023-07-26,54.4,54.72,54.1547,54.31,113329,54.1255543996777,54.4439400137935,53.8814919273571,54.0360084457077,113903.638833429,0.0,1.0
2023-07-27,53.73,54.69,53.46,54.69,210144,53.4589345201229,54.4140913624701,53.1902966582127,54.4140913624701,211209.542826744,0.0,1.0
2023-07-28,54.06,54.28,53.78,54.11,92207,53.7872696846798,54.0061597943843,53.5086822723285,53.8370174368853,92674.5389610247,0.0,1.0
2023-07-31,54.46,54.5639,54.04,54.24,61973,54.1852517023245,54.2886275314077,53.7673705837975,53.9663615926199,62287.236359838,0.0,1.0
2023-08-01,54.82,54.845,54.3307,54.37,56415,54.5434355182047,54.5683093943075,54.0566040151208,54.0957057483544,56701.0543178523,0.0,1.0
2023-08-02,54.88,55.065,54.36,54.36,49991,54.6031328208514,54.787199504012,54.0857561979133,54.0857561979133,50244.4811912391,0.0,1.0
2023-08-03,54.74,55.065,54.419,54.82,75571,54.4638391146757,54.787199504012,54.1444585455159,54.5434355182047,75954.1855154555,0.0,1.0
2023-08-04,53.78,54.25,53.36,54.23,100695,53.5086822723285,53.976311143061,53.0908011538016,53.9564120421788,101205.577675018,0.0,1.0
2023-08-07,54.0,54.1,53.5901,53.94,50050,53.7275723820331,53.8270678864442,53.3197403094517,53.6678750793864,50303.7803528939,0.0,1.0
2023-08-08,54.41,54.42,53.5801,53.83,55197,54.1355039501189,54.14545350056,53.3097907590105,53.5584300245341,55476.8784043693,0.0,1.0
2023-08-09,54.67,54.823,54.41,54.7,37061,54.3941922615879,54.546420383337,54.1355039501189,54.4240409129113,37248.919154018,0.0,1.0
2023-08-10,54.4,55.3,54.0,54.93,46904,54.1255543996777,55.0210139393783,53.7275723820331,54.652880573057,47141.8284449978,0.0,1.0
2023-08-11,54.9,55.005,54.45,54.45,89840,54.6230319217336,54.7275022013653,54.1753021518833,54.1753021518833,90295.5370010787,0.0,1.0
2023-08-14,54.87,54.9899,54.3477,54.7,42357,54.5931832704103,54.7124783801993,54.0735182508707,54.4240409129113,42571.7727154351,0.0,1.0
2023-08-15,54.33,54.7799,54.1823,54.74,46471,54.0559075465899,54.5035378209358,53.9089526865746,54.4638391146757,46706.632902684,0.0,1.0
2023-08-16,53.61,54.6731,53.57,54.29,37869,53.3395399148295,54.3972766222247,53.299741713065,54.0161093448255,38061.0161475273,0.0,1.0
2023-08-17,52.82,53.8899,52.75,53.66,53518,52.5535254299812,53.6180278316764,52.4838785768934,53.3892876670351,53789.36497355,0.0,1.0
2023-08-18,53.205,53.3999,52.25,52.39,74907,52.9365831219642,53.1304998600616,51.9864010548375,52.1256947610132,75286.8186792053,0.0,1.0
2023-08-21,53.19,53.45,52.68,53.41,57798,52.9216587963026,53.1803471077716,52.4142317238056,53.1405489060071,58091.0668698613,0.0,1.0
2023-08-22,53.05,53.52,52.81,53.36,65931,52.7823650901269,53.2499939608594,52.5435758795401,53.0908011538016,66265.3055433896,0.0,1.0
2023-08-23,53.9,54.07,53.125,53.34,72843,53.6280768776219,53.7972192351209,52.8569867184353,53.0709020529193,73212.3530918252,0.0,1.0
2023-08-24,53.07,54.18,52.98,53.8,123063,52.8022641910092,53.9066642899732,52.7127182370391,53.5285813732107,123686.995435928,0.0,1.0
2023-08-25,53.42,53.6297,52.7339,53.33,30286,53.1504984564483,53.3591405291985,52.4678598006832,53.0609525024782,30439.5662690858,0.0,1.0
2023-08-28,53.86,54.13,53.73,53.73,52888,53.5882786758574,53.8569165377676,53.4589345201229,53.4589345201229,53156.1705355415,0.0,1.0
2023-08-29,54.55,54.63,53.6977,53.89,35302,54.2747976562945,54.3543940598234,53.4267974721981,53.6181273271808,35481.0000802769,0.0,1.0
2023-08-30,54.83,55.19,54.5901,54.7,64346,54.5533850686458,54.911568884526,54.3146953535634,54.4240409129113,64672.2687430032,0.0,1.0
2023-08-31,54.8,55.22,54.685,54.86,41865,54.5235364173224,54.9414175358494,54.4091165872496,54.5832337199691,42077.2780114666,0.0,1.0
2023-09-01,55.56,55.664,55.25,55.31,54059,55.2797022508474,55.383177575435,54.9712661871727,55.0309634898194,54333.108133808,0.0,1.0
2023-09-05,54.07,55.37,53.86,55.37,114810,53.7972192351209,55.0906607924661,53.5882786758574,55.0906607924661,115392.148298017,0.0,1.0
2023-09-06,54.0,54.3858,53.6769,54.06,55349,53.7275723820331,54.1114260380514,53.4061024072806,53.7872696846798,55629.6491259205,0.0,1.0
2023-09-07,53.23,53.75,52.92,53.75,32128,52.961456998067,53.4788336210051,52.6530209343924,53.4788336210051,32290.9061973582,0.0,1.0
2023-09-08,53.35,53.52,53.17,53.52,39470,53.0808516033604,53.2499939608594,52.9017596954203,53.2499939608594,39670.134076498,0.0,1.0
2023-09-11,53.53,53.849,53.38,53.79,33777,53.2599435113005,53.5773341703722,53.1107002546838,53.5186318227696,33948.2675120819,0.0,1.0
2023-09-12,53.32,53.784,53.17,53.4,85409,53.0510029520371,53.5126620925049,52.9017596954203,53.130599355566,85842.0694537525,0.0,1.0
2023-09-13,52.83,53.505,52.58,53.43,64175,52.5634749804223,53.2350696351978,52.3147362193944,53.1604480068894,64500.4016812581,0.0,1.0
2023-09-14,53.92,53.92,53.3,53.3,38261,53.6479759785041,53.6479759785041,53.0311038511549,53.0311038511549,38455.0037978437,0.0,1.0
2023-09-15,53.03,53.72,52.91,53.72,103778,52.7624659892447,53.4489849696818,52.6430713839513,53.4489849696818,104304.210139113,0.0,1.0
2023-09-18,52.95,53.4481,52.95,53.21,25903,52.6828695857158,53.1784566931878,52.6828695857158,52.9415578971848,26034.3421075127,0.0,1.0
2023-09-19,52.97,53.41,52.7301,53.14,80292,52.702768686598,53.1405489060071,52.4640789715156,52.871911044097,80699.1235183728,0.0,1.0
2023-09-20,52.61,53.52,52.61,53.28,43451,52.3445848707178,53.2499939608594,52.3445848707178,53.0112047502726,43671.3198823894,0.0,1.0
2023-09-21,51.69,52.29,51.6,52.29,58455,51.429226230135,52.026199256602,51.3396802761649,52.026199256602,58751.3982123559,0.0,1.0
2023-09-22,51.51,51.89,51.51,51.78,43432,51.2685409905109,51.6467596970998,51.2685409905109,51.5372753346662,43636.5513193377,0.0185,1.0
2023-09-25,51.9,52.0199,51.25,51.39,61980,51.6567128209574,51.7760507760101,51.0097597702133,51.1491035042197,62271.9066764725,0.0,1.0
2023-09-26,51.09,51.75,51.05,51.48,64750,50.8505097884916,51.5074159630934,50.8106972930612,51.2386816189381,65054.9525218069,0.0,1.0
2023-09-27,51.8645,52.1,51.48,51.48,84955,51.621379231263,51.8557752981095,51.2386816189381,51.2386816189381,85355.1118376849,0.0,1.0
2023-09-28,52.19,52.54,51.78,51.78,253578,51.9453534128279,52.293712747844,51.5372753346662,51.5372753346662,254772.274140151,0.0,1.0
2023-09-29,51.52,52.51,51.505,52.51,86019,51.2784941143686,52.2638533762712,51.2635644285821,52.2638533762712,86424.1229493946,0.0,1.0
2023-10-02,50.64,51.53,50.34,51.49,91872,50.4026192148995,51.2884472382262,50.1040254991714,51.2486347427957,92304.6887734895,0.0,1.0
2023-10-03,49.6988,50.3491,49.5,50.22,85431,49.465831197422,50.1130828418819,49.2679630951328,49.9845880128802,85833.3536508182,0.0,1.0
2023-10-04,50.34,50.38,49.33,49.69,109148,50.1040254991714,50.1438379946019,49.0987599895536,49.4570724484273,109662.053403092,0.0,1.0
2023-10-05,50.02,50.38,49.75,50.07,49333,49.7855255357282,50.1438379946019,49.5167911915729,49.8352911550162,49565.3432086223,0.0,1.0
2023-10-06,50.77,50.971,49.63,49.64,42544,50.5320098250484,50.7320676145862,49.3973537052817,49.4073068291393,42744.3691133243,0.0,1.0
2023-10-09,50.62,50.6997,50.2602,50.45,129003,50.3827129671843,50.4620393643294,50.0245995707878,50.2135098616051,129610.56432696,0.0,1.0
2023-10-10,51.37,51.71,50.72,50.72,149726,51.1291972565045,51.467603467663,50.4822442057603,50.4822442057603,150431.163263013,0.0,1.0
2023-10-11,51.81,51.91,51.41,51.63,84208,51.567134706239,51.6666659448151,51.1690097519349,51.3879784768022,84604.5936981671,0.0,1.0
2023-10-12,50.78,51.89,50.52,51.89,101012,50.541962948906,51.6467596970998,50.2831817286083,51.6467596970998,101487.735353402,0.0,1.0
2023-10-13,49.34,51.005,49.1625,50.9,87393,49.1087131134112,50.765908235702,48.9320451649387,50.6614004351972,87804.5940654559,0.0,1.0
2023-10-16,49.95,50.3486,49.7,49.89,78076,49.7158536687249,50.112585185689,49.4670255722849,49.6561349255793,78443.713870156,0.0,1.0
2023-10-17,50.92,51.14,49.74,49.74,44235,50.6813066829124,50.9002754077797,49.5068380677153,49.5068380677153,44443.3332015773,0.0,1.0
2023-10-18,49.0,50.49,48.83,50.49,64570,48.7703069022527,50.2533223570355,48.6011037966734,50.2533223570355,64874.1047773447,0.0,1.0
2023-10-19,48.29,49.24,47.98,48.9,174871,48.0636351083629,49.0091818748352,47.7550882687772,48.6707756636767,175694.588454686,0.0,1.0
2023-10-20,47.51,48.27,47.48,48.05,141621,47.2872914474699,48.0437288606477,47.2574320758971,47.8247601357805,142287.991213758,0.0,1.0
2023-10-23,47.52,48.09,47.27,47.46,172634,47.2972445713275,47.8645726312109,47.0484164748875,47.2375258281819,173447.052874898,0.0,1.0
2023-10-24,47.73,48.325,47.55,48.05,142461,47.5062601723372,48.0984710418645,47.3271039429003,47.8247601357805,143131.947354581,0.0,1.0
2023-10-25,46.95,47.85,46.8425,47.36,79097,46.7299165114442,47.6256976586284,46.6229204299749,47.1379945896059,79469.5224651329,0.0,1.0
2023-10-26,47.34,47.6659,46.9815,47.31,39824,47.1180883418907,47.4424606484099,46.7612688515956,47.0882289703179,40011.5587525627,0.0,1.0
2023-10-27,46.98,47.48,46.735,47.48,269281,46.759775883017,47.2574320758971,46.5159243485057,47.2574320758971,270549.230425091,0.0,1.0
2023-10-30,47.56,47.71,46.8883,47.56,82316,47.3370570667579,47.486353924622,46.6685057372428,47.3370570667579,82703.6829619314,0.0,1.0
2023-10-31,47.78,47.9599,47.3769,47.44,310983,47.5560257916252,47.7350824898234,47.1548153689252,47.2176195804667,312447.633978209,0.0,1.0
2023-11-01,47.45,47.55,46.71,47.18,56886,47.2275727043243,47.3271039429003,46.4910415388617,46.958838360169,57153.9155081932,0.0,1.0
2023-11-02,48.73,48.74,47.96,48.02,88885,48.5015725580974,48.511525681955,47.735182021062,47.7949007642076,89303.620925109,0.0,1.0
2023-11-03,49.79,50.199,49.5,49.5,82375,49.5566036870033,49.9636864527792,49.2679630951328,49.2679630951328,82762.9608337273,0.0,1.0
2023-11-06,49.45,49.95,49.05,49.95,49239,49.2181974758448,49.7158536687249,48.8200725215407,49.7158536687249,49470.9004976255,0.0,1.0
2023-11-07,48.62,48.69,47.9,48.69,71559,48.3920881956638,48.461760062667,47.6754632779164,48.461760062667,71896.020810934,0.0,1.0
2023-11-08,48.04,48.48,47.66,48.48,46183,47.8148070119228,48.2527444616574,47.4365883053339,48.2527444616574,46400.5076805345,0.0,1.0
2023-11-09,47.75,48.445,47.5,48.43,66676,47.5261664200524,48.2179085281558,47.2773383236123,48.2029788423693,66990.023387552,0.0,1.0
2023-11-10,48.44,48.5289,47.6411,48.0,32288,48.2129319662269,48.301415237321,47.4177769012431,47.7749945164924,32440.0665177468,0.0,1.0
2023-11-13,48.52,48.7392,48.13,48.27,40421,48.2925569570878,48.5107294320464,47.9043851266413,48.0437288606477,40611.3704383622,0.0,1.0
2023-11-14,51.14,51.14,49.87,49.87,53353,50.9002754077797,50.9002754077797,49.6362286778641,49.6362286778641,53604.2761682774,0.0,1.0
2023-11-15,51.27,52.21,51.2325,51.3,132255,51.0296660179285,51.9652596605431,50.9923418034625,51.0595253895013,132877.880243576,0.0,1.0
2023-11-16,50.51,51.4,50.3,51.07,83664,50.2732286047507,51.1590566280773,50.064213003741,50.8306035407764,84058.0316260147,0.0,1.0
2023-11-17,51.11,51.11,50.49,50.76,40407,50.8704160362068,50.8704160362068,50.2533223570355,50.5220567011907,40597.3045026819,0.0,1.0
2023-11-20,51.02,51.19,50.615,51.19,48573,50.7808379214884,50.9500410270677,50.3777364052555,50.9500410270677,48801.7638431155,0.0,1.0
2023-11-21,50.84,51.06,50.7,51.06,29988,50.6016816920516,50.8206504169188,50.4623379580451,50.8206504169188,30129.2342273968,0.0,1.0
2023-11-22,51.21,51.3431,51.032,51.11,57464,50.9699472747829,51.1024233533276,50.7927816701175,50.8704160362068,57734.637709855,0.0,1.0
2023-11-24,51.27,51.5,51.1,51.24,20196,51.0296660179285,51.2585878666533,50.8604629123492,50.9998066463557,20291.116928655,0.0,1.0
2023-11-27,51.06,51.15,50.8503,51.15,28567,50.8206504169188,50.9102285316373,50.6119334096249,50.9102285316373,28701.5417558372,0.0,1.0
2023-11-28,50.25,51.03,50.19,51.03,34592,50.014447384453,50.790791045346,49.9547286413074,50.790791045346,34754.9176468625,0.0,1.0
2023-11-29,50.5,51.15,50.375,50.71,48133,50.2632754808931,50.9102285316373,50.1388614326731,50.4722910819027,48359.6915788746,0.0,1.0
2023-11-30,51.23,51.3,50.4464,50.66,70774,50.9898535224981,51.0595253895013,50.2099267370163,50.4225254626147,71107.3237031407,0.0,1.0
2023-12-01,52.52,52.63,50.765,51.07,289993,52.2738065001288,52.3832908625624,50.5270332631196,50.8306035407764,291358.777554538,0.0,1.0
2023-12-04,53.19,53.21,52.27,52.31,134362,52.9406657985882,52.9605720463034,52.0249784036887,52.0647908991192,134994.803563475,0.0,1.0
2023-12-05,52.36,52.96,52.29,52.96,48121,52.1145565184072,52.7117439498633,52.0448846514039,52.7117439498633,48347.6350625771,0.0,1.0
2023-12-06,52.38,53.4999,52.26,52.9,98267,52.1344627661224,53.2491131069353,52.0150252798311,52.6520252067177,98729.8072503536,0.0,1.0
2023-12-07,53.0,53.0,52.239,52.52,126024,52.7515564452937,52.7515564452937,51.9941237197302,52.2738065001288,126617.534156111,0.0,1.0
2023-12-08,53.62,53.73,52.97,52.97,60360,53.3686501244651,53.4781344868987,52.7216970737209,52.7216970737209,60644.2769763129,0.0,1.0
2023-12-11,54.12,54.1299,53.6908,53.74,44361,53.8663063173452,53.8761599099643,53.4391182413769,53.4880876107563,44569.9266227008,0.0,1.0
2023-12-12,54.32,54.64,53.855,54.29,50308,54.0653687944973,54.3838687579406,53.6025485351187,54.0355094229245,50544.9351577924,0.0,1.0
2023-12-13,56.17,56.1986,53.9201,54.39,88015,55.9066967081538,55.9351626423865,53.6673433714317,54.1350406615005,88429.5234935418,0.0,1.0
2023-12-14,57.83,58.1894,57.18,57.38,125792,57.5589152685158,57.916630539958,56.9119622177716,57.1110246949237,126384.441507693,0.0,1.0
2023-12-15,57.06,57.9,56.81,57.89,69166,56.7925247314804,57.628587135519,56.5436966350403,57.6186340116614,69491.7505192787,0.0,1.0
2023-12-18,57.07,57.28,56.82,57.28,56667,56.802477855338,57.0114934563476,56.5536497588979,57.0114934563476,56933.8840857642,0.0,1.0
2023-12-19,57.98,58.1499,57.4393,57.56,99898,57.7082121263798,57.8773157007205,57.1700467193993,57.2901809243605,100368.488757119,0.0,1.0
2023-12-20,56.805,58.4706,56.66,57.71,85382,56.5387200731115,58.1965123828338,56.3943997771763,57.4394777822246,85784.122875937,0.0,1.0
2023-12-21,57.57,57.65,57.0489,57.56,64781,57.3001340482181,57.3797590390789,56.7814767639984,57.2901809243605,65086.0985222421,0.0,1.0
2023-12-22,57.88,58.12,57.6,57.66,51369,57.6531713514473,57.8922308041831,57.3742686565889,57.4340335197728,51571.1044215673,0.0447,1.0
2023-12-26,58.68,58.83,57.8848,58.04,35709,58.4500361938999,58.5994483518598,57.657952540502,57.8125443199378,35849.492257777,0.0,1.0
2023-12-27,58.53,58.89,58.4,58.56,125578,58.30062403594,58.6592132150437,58.1711334990415,58.330506467532,126072.069751243,0.0,1.0
2023-12-28,58.59,58.6806,58.3,58.45,64039,58.360388899124,58.4506338425317,58.0715253937349,58.2209375516948,64290.9528325011,0.0,1.0
2023-12-29,57.84,58.48,57.7401,58.41,74290,57.6133281093246,58.2508199832867,57.5138196121234,58.1810943095721,74582.2840132811,0.0,1.0
2024-01-02,57.33,57.95,56.944,57.36,71558,57.1053267722611,57.7228970251619,56.7208394857777,57.1352092038531,71839.5353267245,0.0,1.0
2024-01-03,55.55,56.7397,55.355,56.7,135662,55.332302497804,56.5173401266364,55.1380666924562,56.4777957088297,136195.743892983,0.0,1.0
2024-01-04,55.06,55.7,55.06,55.46,63103,54.8442227818018,55.4817146557639,54.8442227818018,55.2426552030281,63351.2702663895,0.0,1.0
2024-01-05,54.98,55.72,54.82,55.04,107969,54.7645362975565,55.5016362768252,54.605163329066,54.8243011607405,108393.789509085,0.0,1.0
2024-01-08,55.59,55.63,54.66,55.03,68192,55.3721457399266,55.4119889820493,54.4457903605755,54.8143403502098,68460.2922524386,0.0,1.0
2024-01-09,55.09,55.19,54.38,54.93,118024,54.8741052133938,54.9737133187003,54.1668876657171,54.7147322449032,118488.349554226,0.0,1.0
2024-01-10,55.45,55.51,54.8,55.21,72225,55.2326943924974,55.2924592556814,54.5852417080047,54.9936349397616,72509.1595485157,0.0,1.0
2024-01-11,55.155,55.3,54.53,55.3,56136,54.938850481843,55.0832822345376,54.3162998236769,55.0832822345376,56356.8595419242,0.0,1.0
2024-01-12,55.02,55.8704,54.85,55.56,44298,54.8043795396792,55.6514468672063,54.635045760658,55.3422633083347,44472.2845230895,0.0,1.0
2024-01-16,54.37,54.69,53.9401,54.69,32946,54.1569268551864,54.4756727921674,53.7287116104734,54.4756727921674,33075.6216058899,0.0,1.0
2024-01-17,53.73,53.88,53.29,53.61,158857,53.5194349812243,53.6688471391842,53.0811593178754,53.3999052548564,159482.001500845,0.0,1.0
2024-01-18,54.33,54.33,53.56,54.15,69436,54.1170836130638,54.1170836130638,53.3501012022031,53.9377890235119,69709.1866031253,0.0,1.0
2024-01-19,54.4,54.55,53.5629,54.46,99264,54.1868092867784,54.3362214447382,53.352989837257,54.2465741499623,99654.5408573742,0.0,1.0
2024-01-22,55.56,55.6883,54.86,54.86,47892,55.3422633083347,55.470060507443,54.6450065711886,54.6450065711886,48080.4246327104,0.0,1.0
2024-01-23,55.12,56.24,54.55,56.24,117776,54.9039876449857,56.0195984244194,54.3362214447382,56.0195984244194,118239.373831582,0.0,1.0
2024-01-24,54.59,55.83,54.4701,55.83,91090,54.3760646868609,55.6112051926624,54.2566345685983,55.6112051926624,91448.3813537457,0.0,1.0
2024-01-25,55.37,55.67,54.9,55.24,164712,55.1530079082522,55.4518322241719,54.6848498133113,55.0235173713536,165360.03721087,0.0,1.0
2024-01-26,55.27,55.7629,55.2301,55.73,47962,55.0533998029456,55.5443681540017,55.0136561689283,55.5115970873559,48150.7000382957,0.0,1.0
2024-01-29,56.45,56.46,55.22,55.45,40991,56.2287754455632,56.2387362560939,55.0035957502923,55.2326943924974,41152.2735763684,0.0,1.0
2024-01-30,56.5,56.59,56.0145,56.14,47868,56.2785794982165,56.3682267929924,55.7949821469531,55.9199903191128,48056.3302079383,0.0,1.0
2024-01-31,56.03,57.6559,55.96,56.68,79715,55.8104214032756,57.4299495874552,55.740695729561,56.4578740877683,80028.6279461394,0.0,1.0
2024-02-01,57.39,57.45,55.9401,56.5,99490,57.165091635445,57.224856498629,55.720873716605,56.2785794982165,99881.4300239782,0.0,1.0
2024-02-02,57.74,58.047,56.42,56.88,67570,57.5137200040181,57.8195168873093,56.1988930139712,56.6570902983815,67835.8450770952,0.0,1.0
2024-02-05,56.88,57.32,56.13,57.32,74391,56.6570902983815,57.0953659617304,55.9100295085822,57.0953659617304,74683.681384197,0.0,1.0
2024-02-06,57.4,57.4,56.71,56.84,90990,57.1750524459757,57.1750524459757,56.4877565193603,56.6172470562589,91347.9879171954,0.0,1.0
2024-02-07,58.26,58.44,57.2828,57.73,119889,58.0316821516123,58.2109767411641,57.0583117465564,57.5037591934874,120360.687145891,0.0,1.0
2024-02-08,58.74,58.85,57.71,58.26,50363,58.5098010570838,58.6193699729211,57.4838375724261,58.0316821516123,50561.1464498705,0.0,1.0
2024-02-09,59.84,59.84,58.8266,59.07,56707,59.6054902154562,59.6054902154562,58.5960616762793,58.8385078045956,56930.1060646269,0.0,1.0
2024-02-12,60.92,61.145,59.79,59.79,165399,60.6812577527672,60.905375989707,59.5556861628029,59.5556861628029,166049.740119972,0.0,1.0
2024-02-13,58.55,59.2499,58.1517,59.12,63378,58.3205456570013,59.0177027860421,57.9238065735652,58.8883118572488,63627.3522169031,0.0,1.0
2024-02-14,60.08,60.2633,59.0,59.22,57555,59.844549668192,60.0271313252189,58.768782130881,58.9879199625554,57781.4424065741,0.0,1.0
2024-02-15,61.39,61.39,60.2342,60.61,58867,61.1494158477082,61.1494158477082,59.9981453665747,60.3724726263168,59098.6042941151,0.0,1.0
2024-02-16,60.61,61.3347,60.5567,60.71,56834,60.3724726263168,61.0943325654736,60.3193815061884,60.4720807316234,57057.6057290459,0.0,1.0
2024-02-20,59.54,60.1197,59.27,59.89,107451,59.3066658995365,59.8840940859987,59.0377240152087,59.6552942681095,107873.751507754,0.0,1.0
2024-02-21,59.44,59.5487,58.985,59.13,35082,59.2070577942299,59.3153318046981,58.753840915085,58.8982726677795,35220.0254106061,0.0,1.0
2024-02-22,59.71,60.13,59.2651,59.42,61006,59.4759996785577,59.8943537208453,59.0328432180487,59.1871361731686,61246.0199019279,0.0,1.0
2024-02-23,60.48,60.82,59.78,59.95,50574,60.2429820894183,60.5816496474607,59.5457253522723,59.7150591312934,50772.9766009917,0.0,1.0
2024-02-26,61.25,61.325,60.45,60.58,89350,61.009964500279,61.0846705792589,60.2130996578263,60.3425901947249,89701.535557769,0.0,1.0
2024-02-27,62.31,62.49,61.79,61.8,72051,62.0658104165287,62.2451050060805,61.5478482689345,61.5578090794651,72334.4749689179,0.0,1.0
2024-02-28,63.19,63.42,62.32,62.37,77027,62.9423617432266,63.1714603854317,62.0757712270593,62.1255752797126,77330.052371665,0.0,1.0
2024-02-29,63.65,64.0,62.98,64.0,184999,63.4005590276368,63.7491873962098,62.7331847220827,63.7491873962098,185726.853683847,0.0,1.0
2024-03-01,64.13,64.15,63.54,63.84,90807,63.8786779331084,63.8985995541697,63.2909901117996,63.5898144277193,91164.2679283081,0.0,1.0
2024-03-04,64.22,65.2924,64.155,64.57,80568,63.9683252278843,65.0365225491921,63.903579959435,64.3169535964573,80884.9839599143,0.0,1.0
2024-03-05,63.36,64.1291,62.95,63.8,63217,63.1116955222477,63.8777814601606,62.7033022904908,63.5499711855967,63465.718784057,0.0,1.0
2024-03-06,63.63,64.1442,63.32,63.91,55332,63.3806374065755,63.8928222840619,63.0718522801251,63.6595401014339,55549.6963120591,0.0,1.0
2024-03-07,64.35,64.6282,63.9458,64.2,67394,64.0978157647829,64.3749255137458,63.6951998031337,63.948403606823,67659.1526287665,0.0,1.0
2024-03-08,64.23,65.2496,64.0573,64.86,67097,63.978286038415,64.9938902801208,63.8062628405505,64.6058171018464,67360.9841222118,0.0,1.0
2024-03-11,63.57,64.32,63.12,64.26,41798,63.3208725433916,64.0679333331909,62.872636069512,64.008168470007,41962.4486093299,0.0,1.0
2024-03-12,63.71,63.83,63.05,63.75,52258,63.4603238908208,63.5798536171887,62.8029103957973,63.5001671329434,52463.6020725002,0.0,1.0
2024-03-13,63.95,64.1786,63.7375,63.75,54521,63.6993833435566,63.9270874722874,63.4877161197801,63.5001671329434,54735.5055416354,0.0,1.0
2024-03-14,63.1,64.11,62.3772,64.11,87410,62.8527144484506,63.8587563120471,62.1327470632947,63.8587563120471,87753.9028886916,0.0,1.0
2024-03-15,63.37,63.5399,62.99,62.99,44618,63.1216563327784,63.2908905036943,62.7431455326134,62.7431455326134,44793.5435200508,0.0,1.0
2024-03-18,63.33,63.8209,63.1111,63.57,59446,63.0818130906558,63.5707892796058,62.8637709481397,63.3208725433916,59679.8822917419,0.0,1.0
2024-03-19,63.53,63.7099,62.845,63.19,146796,63.2810293012689,63.4602242827155,62.5987137799189,62.9423617432266,147373.549118503,0.0,1.0
2024-03-20,64.48,64.62,63.4,63.52,102770,64.2273063016814,64.3667576491106,63.1515387643704,63.2710684907383,103174.334742831,0.0,1.0
2024-03-21,65.77,65.9194,64.8361,64.91,168529,65.5218132382457,65.6706494690165,64.5914373619617,64.6650584961917,169167.362473572,0.0096,1.0
2024-03-22,65.4,66.02,65.25,66.02,86628,65.1532094538737,65.7708698493079,65.0037754872363,65.7708698493079,86956.1338188714,0.0,1.0
2024-03-25,65.37,65.6881,65.24,65.53,51928,65.1233226605462,65.4402222924617,64.9938132227938,65.282718891626,52124.6954442716,0.0,1.0
2024-03-26,65.61,65.98,65.43,65.55,91546,65.3624170071659,65.731020791538,65.1830962472011,65.302643420511,91892.7624622802,0.0,1.0
2024-03-27,67.1,67.1,66.12,66.27,306190,66.8467944090967,66.8467944090967,65.8704924937328,66.0199264603701,307349.801611491,0.0,1.0
2024-03-28,67.33,67.6,66.8702,67.23,84318,67.0759264912739,67.3449076312211,66.6178615722083,66.976303846849,84637.3838867295,0.0,1.0
2024-04-01,66.96,67.74,66.7201,67.74,65480,66.7073227069018,67.4843793334159,66.4683279829265,67.4843793334159,65728.0283795044,0.0,1.0
2024-04-02,65.87,66.52,65.41,66.52,111461,65.6214358826706,66.2689830714323,65.1631717183161,66.2689830714323,111883.197483322,0.0,1.0
2024-04-03,66.74,66.9026,65.545,65.63,111550,66.4881528891671,66.6501393090019,65.2976622882897,65.3823415360509,111972.53460192,0.0,1.0
2024-04-04,65.57,67.67,65.549,67.48,145244,65.3225679493959,67.4146434823185,65.3016471940667,67.2253604579112,145794.162400011,0.0,1.0
2024-04-05,66.64,66.92,65.76,65.76,63063,66.3885302447422,66.6674736491319,65.5118509738032,65.5118509738032,63301.8731474753,0.0,1.0
2024-04-08,66.77,67.19,66.5,67.15,73355,66.5180396824945,66.9364547890791,66.2490585425474,66.8966057313091,73632.8576936247,0.0,1.0
2024-04-09,66.28,66.89,65.6106,66.89,107850,66.0298887248126,66.6375868558044,65.3630147430325,66.6375868558044,108258.519559095,0.0,1.0
2024-04-10,64.81,65.1864,63.74,64.71,576304,64.5654358517668,64.9404154853821,63.4994735564206,64.4658132073419,578486.952767592,0.0,1.0
2024-04-11,65.01,65.13,64.2797,65.08,101515,64.7646811406166,64.8842283139265,64.0371369683817,64.834416991714,101899.523533069,0.0,1.0
2024-04-12,63.84,64.88,63.5321,64.84,68677,63.5990962008455,64.6351717028643,63.2923580786613,64.5953226450943,68937.1381340748,0.0,1.0
2024-04-15,63.29,64.87,63.08,64.64,92169,63.0511716565086,64.6252094384218,62.8419641032164,64.3960773562445,92518.122292464,0.0,1.0
2024-04-16,62.62,63.04,62.2,63.04,115282,62.3836999388619,62.8021150454464,61.9652848322774,62.8021150454464,115718.670855926,0.0,1.0
2024-04-17,61.8,63.1961,61.5101,63.14,111318,61.5667942545778,62.9576259933936,61.2779882083901,62.9017376898713,111739.655820856,0.0,1.0
2024-04-18,61.64,62.57,61.36,61.96,62338,61.407398023498,62.3338886166495,61.1284546191084,61.7261904856577,62574.1269566516,0.0,1.0
2024-04-19,62.01,62.1948,61.4327,61.5,125329,61.7760018078701,61.9601044547673,61.2008802816053,61.2679263213032,125803.727378969,0.0,1.0
2024-04-22,62.59,62.9499,62.0001,62.31,72473,62.3538131455344,62.7123550428196,61.766139166072,62.0748697411448,72747.5168104432,0.0,1.0
2024-04-23,64.42,64.4753,62.74,62.74,104598,64.1769075385098,64.2319988608768,62.5032471121718,62.5032471121718,104994.201472807,0.0,1.0
2024-04-24,64.24,65.0,63.7401,64.48,89529,63.997586778545,64.7547188761741,63.499573179065,64.2366811251647,89868.122370016,0.0,1.0
2024-04-25,64.22,64.39,63.1176,63.68,82903,63.97766224966,64.1470207451823,62.8794222175201,63.4396999697657,83217.0240798115,0.0,1.0
2024-04-26,64.94,65.0398,64.54,64.54,73606,64.6949452895192,64.7943686886552,64.2964547118196,64.2964547118196,73884.8084438271,0.0,1.0
2024-04-29,65.47,65.7899,65.1387,65.43,137822,65.2229453049711,65.5416381444863,64.8928954839914,65.1830962472011,138344.048981675,0.0,1.0
2024-04-30,63.75,65.15,63.7001,65.15,133490,63.5094358208631,64.9041528428114,63.4597241212951,64.9041528428114,133995.640018021,0.0,1.0
2024-05-01,64.28,65.625,63.9,64.36,84680,64.037435836315,65.3773604038296,63.6588697875004,64.1171339518549,85000.7550882167,0.0,1.0
2024-05-02,65.03,65.1399,64.07,64.84,82107,64.7846056695016,64.8940909557245,63.8282282830227,64.5953226450943,82418.0089516794,0.0,1.0
2024-05-03,66.38,66.9,65.9901,66.34,157776,66.1295113692375,66.6475491202469,65.7410826786249,66.0896623114675,158373.631728844,0.0,1.0
2024-05-06,67.62,67.9782,67.02,67.02,188002,67.3648321601061,67.721680472436,66.7670962935567,66.7670962935567,188714.123265174,0.0,1.0
2024-05-07,68.09,68.51,67.6384,67.74,202880,67.833058588903,68.2514736954875,67.3831627266802,67.4843793334159,203648.478888727,0.0,1.0
2024-05-08,68.55,68.5899,67.6287,67.75,135270,68.2913227532575,68.331072188383,67.373499330171,67.4943415978584,135782.382389975,0.0,1.0
2024-05-09,69.97,70.01,69.1243,69.23,319398,69.7059643040908,69.7458133618608,68.8634556001896,68.9687567353467,320607.831526526,0.0,1.0
2024-05-10,70.22,70.6957,69.8509,70.58,142602,69.955020915153,70.4289258346822,69.5873137345808,70.3136624350826,143142.154901864,0.0,1.0
2024-05-13,69.63,70.89,69.63,70.89,131150,69.3672473130462,70.6224926327997,69.3672473130462,70.6224926327997,131646.776450397,0.0,1.0
2024-05-14,70.07,70.51,69.71,70.51,86903,69.8055869485157,70.2439265839852,69.4469454285861,70.2439265839852,87232.1754774598,0.0,1.0
2024-05-15,70.84,71.1528,70.5,71.0,97975,70.5726813105873,70.8843009423483,70.2339643195427,70.7320775416671,98346.1145461506,0.0,1.0
2024-05-16,69.5,70.91,69.3648,70.91,101274,69.2377378752939,70.6424171616847,69.1030480600314,70.6424171616847,101657.610661361,0.0,1.0
2024-05-17,69.62,69.861,69.29,69.78,78173,69.3572850486037,69.5973756216677,69.0285303220016,69.5166812796835,78469.1075520922,0.0,1.0
2024-05-20,70.5,70.59,69.7692,69.88,92100,70.2339643195427,70.3236246995251,69.5059220340856,69.6163039241084,92448.8609308545,0.0,1.0
2024-05-21,71.46,71.47,70.31,70.47,177234,71.1903417060216,71.2003039704641,70.0446812951354,70.2040775262152,177905.335702704,0.0,1.0
2024-05-22,72.01,72.18,71.2775,71.58,260965,71.7382662503584,71.9076247458807,71.0085303799462,71.3098888793314,261953.496121829,0.0,1.0
2024-05-23,71.65,72.56,71.3901,72.38,445964,71.3796247304289,72.2861907946953,71.1207054775686,72.1068700347305,447653.244475218,0.0,1.0
2024-05-24,73.21,73.29,71.97,72.27,302119,72.933737983457,73.0134360989969,71.6984171925885,71.9972851258631,303263.381276535,0.0,1.0
2024-05-28,72.66,73.97,72.11,73.97,208171,72.3858134391202,73.6908700810861,71.8378888947833,73.6908700810861,208959.520399966,0.0,1.0
2024-05-29,72.2,72.2,71.22,71.65,171181,71.9275492747657,71.9275492747657,70.9512473594018,71.3796247304289,171829.407850213,0.0,1.0
2024-05-30,73.11,73.3,72.2841,72.5,185565,72.8341153390321,73.0233983634394,72.011331918727,72.2264172080404,186267.892276157,0.0,1.0
2024-05-31,72.72,73.8,71.5148,73.62,150110,72.4455870257751,73.5215115855638,71.2449349151664,73.342190825599,150678.59407525,0.0,1.0
2024-06-03,70.9,73.37,70.141,73.37,163638,70.6324548972422,73.0931342145368,69.8763190260574,73.0931342145368,164257.836102097,0.0,1.0
2024-06-04,69.0,70.36,68.33,70.36,283065,68.7396246531694,70.0944926173479,68.0721529355227,70.0944926173479,284137.207593837,0.0,1.0
2024-06-05,70.47,70.5623,69.2,69.47,180982,70.2040775262152,70.2960292270194,68.9388699420192,69.2078510819664,181667.532562301,0.0,1.0
2024-06-06,69.48,70.37,69.2,70.37,112675,69.2178133464089,70.1044548817903,68.9388699420192,70.1044548817903,113101.795932508,0.0,1.0
2024-06-07,68.79,69.41,68.53,68.85,182899,68.5304170998772,69.1480774953115,68.2713982243725,68.5901906865321,183591.793869624,0.0,1.0
2024-06-10,69.25,69.3185,67.85,68.36,172603,68.9886812642316,69.0569227756627,67.5939642422833,68.1020397288502,173256.794172077,0.0,1.0
2024-06-11,68.94,69.245,68.45,68.94,234028,68.6798510665145,68.9837001320104,68.1917001088326,68.6798510665145,234914.462822215,0.0,1.0
2024-06-12,70.72,71.772,70.45,70.68,127026,70.4531341372774,71.5011643566272,70.1841529973303,70.4132850795075,127507.155359422,0.0,1.0
2024-06-13,70.38,70.67,69.3652,70.67,210210,70.1144171462328,70.403322815065,69.1034465506091,70.403322815065,211006.243824918,0.0,1.0
2024-06-14,68.8,69.61,68.3,69.61,210288,68.5403793643197,69.3473227841612,68.0422661421953,69.3473227841612,211084.539277172,0.0,1.0
2024-06-17,69.57,69.6587,68.42,68.64,85767,69.3074737263913,69.3958390119961,68.1618133155051,68.3809831332399,86091.8724805276,0.0,1.0
2024-06-18,70.29,70.2984,68.975,69.59,202897,70.0247567662504,70.0331250683821,68.7147189920632,69.3273982552763,203665.543282167,0.0,1.0
2024-06-20,69.32,70.555,68.88,70.3,290832,69.0584171153291,70.2887567739764,68.6200774798596,70.0347190306929,291933.62782022,0.0,1.0
2024-06-21,68.99,69.25,67.52,69.25,144701,68.729662388727,68.9886812642316,67.2652095156812,68.9886812642316,145249.10559778,0.0,1.0
2024-06-24,69.13,69.54,68.6972,69.06,79811,68.8691340909218,69.2775869330638,68.4379672858509,68.7993982398244,80113.3120494292,0.0,1.0
2024-06-25,68.96,69.2,68.4445,69.2,105232,68.6997755953995,68.9388699420192,68.1862208633892,68.9388699420192,105630.602969334,0.0,1.0
2024-06-26,68.12,68.61,67.88,68.57,241800,67.8629453822305,68.3510963399124,67.6238510356107,68.3112472821424,242715.901987846,0.0,1.0
2024-06-27,68.72,68.7499,68.1001,68.29,189674,68.4938555893733,68.5236571941771,67.875995562018,68.0652706373443,190300.241793109,0.0333,1.0
2024-06-28,68.31,69.715,67.75,69.3,255398,68.0852048211596,69.4855812341845,67.5270476743312,69.071946920017,256241.241042401,0.0,1.0
2024-07-01,66.76,68.74,66.72,68.68,312557,66.5403055754738,68.5137897731885,66.5004372078432,68.4539872217427,313588.961450324,0.0,1.0
2024-07-02,66.92,67.1,66.3192,66.45,147972,66.6997790459962,66.8791867003339,66.1009561641846,66.2313257263366,148460.555366628,0.0,1.0
2024-07-03,67.83,67.9688,66.97,66.97,67306,67.6067844095924,67.7451276452706,66.7496145055344,66.7496145055344,67528.2224982178,0.0,1.0
2024-07-05,66.95,67.94,66.7169,67.94,200260,66.7296803217191,67.7164224205765,66.4973474093518,67.7164224205765,200921.193318473,0.0,1.0
2024-07-08,67.08,67.7999,66.8897,67.35,196378,66.8592525165186,67.5767834629503,66.669578757516,67.1283639980252,197026.376218391,0.0,1.0
2024-07-09,66.56,67.1,66.409,67.06,226194,66.3409637373208,66.8791867003339,66.1904606495153,66.8393183327033,226940.818942767,0.0,1.0
2024-07-10,67.91,67.9899,66.7601,66.78,560873,67.6865211448536,67.7661582091957,66.5404052463929,66.5602397592891,562724.820034513,0.0,1.0
2024-07-11,70.22,70.42,68.99,69.4,387271,69.9889193755208,70.1882612136738,68.7629670708798,69.1716178390935,388549.642752612,0.0,1.0
2024-07-12,71.19,71.84,70.76,71.14,173295,70.9557272905629,71.6035882645602,70.5271423385339,70.9058918310246,173867.163667855,0.0,1.0
2024-07-15,72.22,72.9899,71.32,71.52,373506,71.9823377570509,72.7497041630209,71.0852994853623,71.2846413235154,374739.195204281,0.0,1.0
2024-07-16,74.57,74.6399,72.76,72.87,357289,74.3246043553487,74.3942743277832,72.520560720064,72.6301987310482,358468.651950283,0.0,1.0
2024-07-17,71.87,74.84,71.82,74.01,476452,71.6334895402831,74.5937158368553,71.5836540807449,73.7664472085203,478025.089378672,0.0,1.0
2024-07-18,71.31,73.33,70.75,71.83,219964,71.0753323934547,73.0886849588001,70.5171752466263,71.5936211726525,220690.249511158,0.0,1.0
2024-07-19,71.09,71.715,70.73,71.32,115961,70.8560563714864,71.4789996157145,70.497241062811,71.0852994853623,116343.86546691,0.0,1.0
2024-07-22,72.86,72.92,71.12,71.46,170756,72.6202316391405,72.6800341905864,70.8859576472094,71.2248387720694,171319.780716514,0.0,1.0
2024-07-23,73.86,74.21,72.36,72.76,250370,73.6169408299055,73.9657890466733,72.121877043758,72.520560720064,251196.640223439,0.0,1.0
2024-07-24,71.39,73.89,71.2,73.39,439612,71.1550691287159,73.6468421056285,70.9656943824705,73.148487510246,441063.455693201,0.0,1.0
2024-07-25,72.11,73.2799,71.28,71.89,297145,71.8726997460667,73.0387498283427,71.0454311177318,71.6534237240984,298126.07604423,0.0,1.0
2024-07-26,73.86,74.07,72.99,73.31,325864,73.6169408299055,73.8262497599662,72.7498038339399,73.0687507749848,326939.896831772,0.0,1.0
2024-07-29,73.19,74.3599,73.0229,74.22,182752,72.949145672093,74.115195754369,72.7825955663161,73.9757561385809,183355.387602804,0.0,1.0
2024-07-30,73.27,74.23,72.895,73.69,310020,73.0288824073542,73.9857232304886,72.6551164608173,73.4475002674755,311043.585102331,0.0,1.0
2024-07-31,74.69,75.9217,73.6495,74.16,299346,74.4442094582405,75.6718561685058,73.4071335452495,73.915953587135,300334.343029619,0.0,1.0
2024-08-01,71.83,74.96,71.13,74.8,281996,71.5936211726525,74.7133209397471,70.895924739117,74.5538474692247,282927.058978508,0.0,1.0
2024-08-02,68.75,69.56,68.08,69.56,488494,68.5237568650962,69.3310913096159,67.8559617072836,69.3310913096159,490106.848141985,0.0,1.0
2024-08-05,67.19,68.05,64.5,64.96,319684,66.9688905275028,67.8260604315607,64.2877428043448,64.7462290320967,320739.492483884,0.0,1.0
2024-08-06,68.12,68.8592,66.88,67.58,246021,67.8958300749142,68.6325975087278,66.6599106783656,67.3576071119011,246833.281241406,0.0,1.0
2024-08-07,67.18,69.24,66.8101,69.24,219958,66.9589234355951,69.0121443685711,66.5902407059311,69.0121443685711,220684.229701111,0.0,1.0
2024-08-08,68.65,68.65,67.38,67.89,214714,68.4240859460197,68.4240859460197,67.1582652737481,67.6665869610383,215422.915720476,0.0,1.0
2024-08-09,68.4,68.72,67.9,68.72,279432,68.1749086483285,68.4938555893733,67.6765540529459,68.4938555893733,280354.593485306,0.0,1.0
2024-08-12,68.07,68.54,67.545,68.54,128324,67.845994615376,68.3144479350356,67.3227222902243,68.3144479350356,128747.68406771,0.0,1.0
2024-08-13,68.76,68.94,67.69,68.53,153909,68.5337239570039,68.7131316113416,67.4672451228853,68.3044808431279,154417.157407634,0.0,1.0
2024-08-14,68.96,69.35,68.51,69.09,258809,68.7330657951569,69.1217823795552,68.2845466593126,68.8626379899563,259663.503053833,0.0,1.0
2024-08-15,70.35,70.86,69.7341,70.37,230548,70.1184915703203,70.6268132576104,69.5046183797281,70.1384257541356,231309.194433173,0.0,1.0
2024-08-16,70.33,70.69,69.88,70.27,103740,70.098557386505,70.4573726951804,69.6500382506607,70.0387548350591,104082.515703877,0.0,1.0
2024-08-19,70.96,70.96,70.145,70.47,187005,70.7264841766869,70.7264841766869,69.9141661862134,70.2380966732121,187622.429624093,0.0,1.0
2024-08-20,69.99,70.835,69.67,70.79,139709,69.7596762616448,70.6018955278413,69.4407293206,70.5570436142569,140170.273630932,0.0,1.0
2024-08-21,70.78,70.81,69.78,70.35,152428,70.5470765223492,70.5769777980722,69.5503673315842,70.1184915703203,152931.267627825,0.0,1.0
2024-08-22,70.74,71.18,70.43,71.02,313514,70.5072081547186,70.9457601986553,70.1982283055815,70.7862867281328,314549.121152739,0.0,1.0
2024-08-23,72.82,73.0,71.0401,71.25,535016,72.5803632715099,72.7597709258476,70.8063205828672,71.0155298420088,536782.448639148,0.0,1.0
2024-08-26,72.67,73.56,72.54,73.39,306678,72.4308568928952,73.317928072676,72.3012846980957,73.148487510246,307690.550906434,0.0,1.0
2024-08-27,72.0,72.42,71.74,72.3,162691,71.7630617350826,72.1816795952039,71.5039173454837,72.0620744923121,163228.152712352,0.0,1.0
2024-08-28,71.78,72.36,71.51,71.89,120129,71.5437857131143,72.121877043758,71.2746742316077,71.6534237240984,120525.626845874,0.0,1.0
2024-08-29,72.45,73.2499,71.75,72.37,184612,72.2115808709268,73.0088485526198,71.5138844373913,72.1318441356656,185221.528717217,0.0,1.0
2024-08-30,73.16,73.19,72.0,72.82,131724,72.91924439637,72.949145672093,71.7630617350826,72.5803632715099,132158.909760723,0.0,1.0
2024-09-03,69.91,72.69,69.61,72.64,192674,69.6799395263836,72.4507910767104,69.3809267691541,72.4009556171722,193310.146816356,0.0,1.0
2024-09-04,69.07,69.6,68.77,69.36,329942,68.842703806141,69.3709596772465,68.5436910489115,69.1317494714629,331031.361060039,0.0,1.0
2024-09-05,68.36,69.27,67.91,69.05,287752,68.1350402806979,69.042045644294,67.6865211448536,68.8227696223257,288702.063416444,0.0,1.0
2024-09-06,67.2,68.8441,66.95,68.33,195754,66.9788576194104,68.6175471999472,66.7296803217191,68.1051390049749,196400.315973556,0.0,1.0
2024-09-09,67.58,67.9499,67.22,67.46,300070,67.3576071119011,67.7262898415651,66.9987918032257,67.2380020090093,301060.733441896,0.0,1.0
2024-09-10,67.68,67.82,67.0111,67.82,244206,67.4572780309776,67.5968173176847,66.7905792532749,67.5968173176847,245012.288702341,0.0,1.0
2024-09-11,68.48,68.52,66.2519,67.62,149256,68.2546453835896,68.2945137512203,66.0338776356461,67.3974754795317,149748.794716578,0.0,1.0
2024-09-12,69.56,69.7622,68.332608,68.81,237264,69.3310913096159,69.5326259079886,68.1077384225444,68.5835594165421,238047.368478548,0.0,1.0
2024-09-13,71.08,71.4699,70.32,70.36,151019,70.8460892795787,71.234706193058,70.0885902945973,70.1284586622279,151517.615568573,0.0,1.0
2024-09-16,71.63,71.73,70.825,71.18,158190,71.3942793344995,71.493950253576,70.5919284359337,70.9457601986553,158712.291875807,0.0,1.0
2024-09-17,72.62,73.2,71.96,72.18,138751,72.3810214333569,72.9591127640006,71.723193367452,71.9424693894203,139209.110626842,0.0,1.0
2024-09-18,72.78,74.55,72.33,72.66,213078,72.5404949038793,74.3046701715334,72.091975768035,72.4208898009875,213781.514181132,0.0,1.0
2024-09-19,75.2,75.2,73.5,74.63,229029,74.9525311455307,74.9525311455307,73.2581255212301,74.3844069067946,229785.179189735,0.0,1.0
2024-09-20,74.64,75.2715,74.37,75.18,165797,74.3943739987023,75.0237958526704,74.1252625171957,74.9325969617154,166344.407713087,0.0,1.0
2024-09-23,74.77,75.47,74.37,75.06,157079,74.5239461935017,75.2216426270372,74.1252625171957,74.8129918588236,157597.623715532,0.0,1.0
2024-09-24,74.48,74.9818,74.03,74.93,144172,74.2349005281799,74.7350492001058,73.7863813923356,74.6834196640241,144648.009003849,0.0,1.0
2024-09-25,73.91,74.6041,73.6601,74.48,127653,73.6667762894438,74.3585921387538,73.4176986626716,74.2349005281799,128074.468644177,0.0,1.0
2024-09-26,74.09,74.9036,73.965,74.8,304283,73.8879460588745,74.6993272562494,73.7632869516083,74.5960097881471,305115.092142858,0.0419,1.0
2024-09-27,74.41,75.2099,73.89,74.69,174124,74.2070733734762,75.0047919326947,73.6884914872485,74.4863097737527,174600.159405169,0.0,1.0
2024-09-30,74.67,74.7982,73.77,74.13,179307,74.4663643165901,74.5942146970024,73.5688187442728,73.9278369731997,179797.332834432,0.0,1.0
2024-10-01,74.07,74.57,73.0706,74.57,137842,73.8680006017119,74.3666370307771,72.8713261072965,74.3666370307771,138218.942665728,0.0,1.0
2024-10-02,74.05,74.4,73.63,73.92,134120,73.8480551445493,74.1971006448949,73.4292005441346,73.7184096729924,134486.76448635,0.0,1.0
2024-10-03,73.53,74.03,73.12,73.63,237745,73.3294732583216,73.8281096873867,72.9205913864881,73.4292005441346,238395.137360627,0.0,1.0
2024-10-04,74.55,74.78,73.8057,74.62,273077,74.3466915736145,74.5760643309845,73.6044213853081,74.4165006736836,273823.756230532,0.0,1.0
2024-10-07,74.57,74.8213,73.75,74.25,102267,74.3666370307771,74.6172517000252,73.5488732871102,74.0475097161754,102546.659288142,0.0,1.0
2024-10-08,74.46,74.85,74.235,74.78,144334,74.2569370163828,74.6458734310536,74.0325506233034,74.5760643309845,144728.69568575,0.0,1.0
2024-10-09,75.09,75.56,74.4,74.58,287338,74.8852189170048,75.3539371603261,74.1971006448949,74.3766097593584,288123.754354152,0.0,1.0
2024-10-10,74.42,74.51,73.6183,74.51,163153,74.2170461020575,74.3068006592893,73.4175324516945,74.3068006592893,163599.158113939,0.0,1.0
2024-10-11,76.15,76.305,74.57,74.57,227430,75.942328146623,76.0969054396332,74.3666370307771,74.3666370307771,228051.929966676,0.0,1.0
2024-10-14,76.69,76.73,76.05,76.27,202331,76.4808554900133,76.5207464043386,75.8426008608099,76.0620008895986,202884.294253562,0.0,1.0
2024-10-15,76.24,77.11,76.11,76.68,303943,76.0320827038547,76.8997100904281,75.9024372322978,76.4708827614321,304774.162379024,0.0,1.0
2024-10-16,77.72,77.8199,76.75,76.8,263060,77.5080465338876,77.6076740924148,76.5406918615012,76.5905555044077,263779.363747236,0.0,1.0
2024-10-17,77.66,77.95,77.2145,77.95,280158,77.4482101623997,77.7374192912575,77.0039251041027,77.7374192912575,280924.119929667,0.0,1.0
2024-10-18,77.22,78.0,77.06,77.94,151329,77.0094101048224,77.787282934164,76.8498464475216,77.7274465626762,151742.824209327,0.0,1.0
2024-10-21,76.89,77.52,76.4238,77.08,123000,76.6803100616394,77.3085919622615,76.2153814551791,76.8697919046842,123336.355739793,0.0,1.0
2024-10-22,76.6,76.99,76.04,76.79,315611,76.3911009327816,76.7800373474524,75.8326281322286,76.5805827758264,316474.069686113,0.0,1.0
2024-10-23,76.2,76.63,75.44,76.41,240505,75.9921917895295,76.4210191185255,75.2342644173505,76.2016190897369,241162.684855276,0.0,1.0
2024-10-24,76.17,76.532,75.73,76.46,121051,75.9622736037856,76.3232863784287,75.5234735462083,76.2514827326434,121382.026005347,0.0,1.0
2024-10-25,75.84,76.69,75.3201,76.69,224938,75.6331735606026,76.4808554900133,75.1146914016606,76.4808554900133,225553.115344696,0.0,1.0
2024-10-28,77.16,77.25,76.44,76.5,227308,76.9495737333346,77.0393282905663,76.2315372754808,76.2913736469686,227929.596345536,0.0,1.0
2024-10-29,76.75,76.77,76.16,76.62,165118,76.5406918615012,76.5606373186638,75.9523008752043,76.4110463899442,165569.531601977,0.0,1.0
2024-10-30,76.09,77.31,76.07,76.4,168778,75.8824917751352,77.0991646620541,75.8625463179725,76.1916463611556,169239.540236185,0.0,1.0
2024-10-31,74.49,75.505,74.49,75.5,383343,74.2868552021267,75.2990871531289,74.2868552021267,75.2941007888383,384391.289580159,0.0,1.0
2024-11-01,75.2,76.1899,75.0552,75.22,220264,74.9949189313992,75.9821193336624,74.8505138215419,75.0148643885618,220866.333826584,0.0,1.0
2024-11-04,75.44,76.0999,74.92,75.01,206360,75.2342644173505,75.8923647764307,74.7156825311227,74.8054370883544,206924.311954989,0.0,1.0
2024-11-05,77.81,77.81,75.383,75.62,258627,77.5978010911193,77.5978010911193,75.177419864437,75.4137735318139,259334.241267606,0.0,1.0
2024-11-06,83.96,84.03,81.6087,82.35,2126182,83.7310291686207,83.8008382686898,81.3861414972989,82.1254198670309,2131996.25625646,0.0,1.0
2024-11-07,83.37,83.99,83.0,83.88,1185548,83.1426381823238,83.7609473543646,82.7736472248156,83.6512473399703,1188789.99898049,0.0,1.0
2024-11-08,84.47,84.6093,83.3,83.61,834035,84.2396383262671,84.3785584354047,83.0728290822547,83.3819836682751,836315.751702752,0.0,1.0
2024-11-11,85.54,85.97,84.96,85.56,968668,85.3067202844666,85.7355476134626,84.728302026751,85.3266657416292,971316.91903865,0.0,1.0
2024-11-12,84.4,85.77,83.99,85.5,907181,84.169829226198,85.5360930418365,83.7609473543646,85.2668293701414,909661.776718548,0.0,1.0
2024-11-13,83.85,85.27,83.69,84.99,715746,83.6213291542263,85.0374566127714,83.4617654969255,84.7582202124949,717703.278661252,0.0,1.0
2024-11-14,82.47,84.3,82.1001,84.3,624868,82.2450926100065,84.070101940385,81.8762013797841,84.070101940385,626576.763726936,0.0,1.0
2024-11-15,81.85,82.64,81.511,82.28,743406,81.6267834379657,82.4146289958887,81.2887079390595,82.0556107669618,745438.917683713,0.0,1.0
2024-11-18,82.56,83.21,81.98,82.32,665976,82.3348471672383,82.9830745250229,81.7564289095227,82.095501681287,667797.177643614,0.0,1.0
2024-11-19,83.18,83.21,81.75,81.89,589074,82.953156339279,82.9830745250229,81.5270561521527,81.6666743522909,590684.881472057,0.0,1.0
2024-11-20,82.69,83.18,81.76,83.18,509566,82.4644926387952,82.953156339279,81.537028880734,82.953156339279,510959.458934174,0.0,1.0
2024-11-21,84.16,84.7257,82.66,82.96,625631,83.9304837402467,84.4946409960911,82.4345744530513,82.7337563104904,627341.850226362,0.0,1.0
2024-11-22,85.17,85.248,84.31,84.55,837806,84.9377293269584,85.0155166098925,84.0800746689663,84.3194201549176,840097.063877505,0.0,1.0
2024-11-25,86.09,86.95,85.82,86.28,712469,85.8552203564382,86.7128750144303,85.5859566847431,86.044702199483,714417.317378656,0.0,1.0
2024-11-26,85.83,86.2232,85.2,85.78,674342,85.5959294133244,85.9880571011412,84.9676475127023,85.5460657704178,676186.055303119,0.0,1.0
2024-11-27,85.03,86.61,84.7891,86.41,596305,84.7981111268201,86.373802242666,84.5578680952965,86.1743476710399,597935.655361117,0.0,1.0
2024-11-29,85.46,86.31,85.32,85.67,227516,85.2269384558161,86.0746203852269,85.0873202556779,85.4363657560235,228138.165142234,0.0,1.0
2024-12-02,85.05,85.797,84.81,85.68,530869,84.8180565839827,85.5630194090061,84.5787110980314,85.4463384846048,532320.714107547,0.0,1.0
2024-12-03,85.45,85.66,84.75,85.42,495688,85.2169657272349,85.4263930274422,84.5188747265436,85.1870475414909,497043.508162167,0.0,1.0
2024-12-04,85.86,85.86,84.96,85.69,529420,85.6258475990683,85.6258475990683,84.728302026751,85.4563112131861,530867.751672856,0.0,1.0
2024-12-05,84.64,85.94,84.54,85.88,479504,84.4091747121493,85.7056294277187,84.3094474263363,85.6457930562309,480815.251403689,0.0,1.0
2024-12-06,84.5,85.39,84.0067,85.39,345538,84.2695565120111,85.157129355747,83.7776018110954,85.157129355747,346482.908045664,0.0,1.0
2024-12-09,83.09,85.0399,82.64,84.87,563578,82.8634017820473,84.8079841281156,82.4146289958887,84.6385474695193,565119.160122936,0.0,1.0
2024-12-10,82.69,83.2759,82.16,83.13,500152,82.4644926387952,83.0487948063737,81.9359380239861,82.9032926963725,501519.715414382,0.0,1.0
2024-12-11,83.63,84.12,83.17,83.56,509184,83.4019291254377,83.8905928259215,82.9431836106977,83.3321200253686,510576.414317161,0.0,1.0
2024-12-12,82.79,83.66,82.7,83.65,495822,82.5642199246082,83.4318473111816,82.4744653673765,83.4218745826003,497177.874598502,0.0,1.0
2024-12-13,82.06,82.9481,81.55,82.52,401642,81.8921577455142,82.7784412611587,81.3832008791943,82.351216879842,402465.18625656,0.0561,1.0
2024-12-16,82.36,82.7989,81.9101,82.21,566666,82.1915441374671,82.6295464288942,81.7425643450017,82.0418509414906,567827.411563681,0.0,1.0
2024-12-17,80.83,82.05,80.47,82.05,1034800,80.6646735385073,81.8821781991158,80.3054098681639,81.8821781991158,1036920.87664709,0.0,1.0
2024-12-18,77.48,81.65,77.14,81.52,664936,77.3215254950334,81.4829963431786,76.9822209174868,81.353262239999,666298.821061274,0.0,1.0
2024-12-19,77.5,79.095,77.29,78.54,1388863,77.3414845878303,78.9332222383798,77.1319141134632,78.3793574132669,1391709.54725812,0.0,1.0
2024-12-20,77.97,78.92,76.87,77.3,550681,77.8105232685565,78.7585801764073,76.7127731647292,77.1418936598617,551809.649471292,0.0,1.0
2024-12-23,77.74,77.94,77.12,77.92,395904,77.5809937013926,77.7805846293612,76.9622618246899,77.7606255365643,396715.425925867,0.0,1.0
2024-12-24,78.37,78.4081,77.45,77.89,156556,78.2097051244936,78.2477271962717,77.2915868558381,77.730686897369,156876.869698842,0.0,1.0
2024-12-26,78.75,78.83,77.61,77.94,277780,78.588927887634,78.6687642588214,77.451259598213,77.7805846293612,278349.32461831,0.0,1.0
2024-12-27,77.71,78.5299,76.84,78.29,559705,77.5510550621973,78.3692780714045,76.6828345255339,78.1298687533062,560852.144630612,0.0,1.0
2024-12-30,77.17,77.62,76.08,77.12,407648,77.0121595566821,77.4612391446114,75.9243889992532,76.9622618246899,408483.495867251,0.0,1.0
2024-12-31,77.04,77.8474,76.8014,77.61,304367,76.8824254535025,77.6881740297117,76.644313476436,77.451259598213,304990.816063436,0.0,1.0
2025-01-02,76.9,78.2499,76.3301,77.84,627773,76.7427118039245,78.0898507722485,76.173977454678,77.6807891653769,629059.653551769,0.0,1.0
2025-01-03,78.61,78.6566,76.98,77.27,555697,78.4492142380559,78.4957189242726,76.8225481751119,77.1119550206664,556835.930025276,0.0,1.0
2025-01-06,78.87,79.6981,78.6501,79.28,534218,78.7086824444151,79.5350886816691,78.4892322191136,79.1178438467507,535312.907692939,0.0,1.0
2025-01-07,77.69,79.2799,76.88,79.22,437146,77.5310959694004,79.1177440512867,76.7227527111276,79.0579665683602,438041.953558917,0.0,1.0
2025-01-08,77.84,77.84,76.47,77.43,659295,77.6807891653769,77.6807891653769,76.313591308792,77.2716277630413,660646.259537147,0.0,1.0
2025-01-10,76.59,76.87,75.96,76.79,707574,76.4333458655731,76.7127731647292,75.8046344424721,76.6329367935417,709024.209869236,0.0,1.0
2025-01-13,77.34,77.3785,75.4,75.84,608506,77.1818118454554,77.2202330990893,75.24577984416,75.6848798856909,609753.164828963,0.0,1.0
2025-01-14,80.15,80.15,78.847859,79.07,653289,79.9860643834141,79.9860643834141,78.6865867307344,78.9082733723837,654627.949926457,0.0,1.0
2025-01-15,81.23,82.28,80.69,82.19,1029419,81.0638553944445,82.1117077662797,80.5249598889293,82.0218918486938,1031528.84800654,0.0,1.0
2025-01-16,81.84,82.17,81.1964,81.45,841019,81.6726077247487,82.0019327558969,81.0303241185458,81.28340541521,842742.712366502,0.0,1.0
2025-01-17,82.18,82.77,81.66,82.76,670632,82.0119123022954,82.6007055398027,81.492975889577,82.5907259934043,672006.495310773,0.0,1.0
2025-01-21,84.27,84.34,82.94,83.1,944366,84.0976374995672,84.1674943243562,82.770357828576,82.9300305709509,946301.527440763,0.0,1.0
2025-01-22,84.16,84.95,84.0009,84.62,861724,83.9878624891844,84.7762466546604,83.8290879059854,84.4469216235122,863490.148345413,0.0,1.0
2025-01-23,83.77,84.07,83.2,83.98,851692,83.5986601796457,83.8980465715986,83.0298260349352,83.8082306540127,853437.587237446,0.0,1.0
2025-01-24,83.22,83.83,82.81,83.73,775839,83.0497851277321,83.6585374580362,82.6406237253964,83.558741994052,777429.122552182,0.0,1.0
2025-01-27,78.63,81.77,78.3901,81.77,1165777,78.4691733308528,81.6027508999597,78.2297640127545,81.6027508999597,1168166.32084945,0.0,1.0
2025-01-28,78.77,79.3869,77.8402,79.26,741969,78.6088869804308,79.22452519775,77.6809887563048,79.0978847539539,743489.704218169,0.0,1.0
2025-01-29,78.7,79.88,78.39,79.01,857328,78.5390301556418,79.7166166306565,78.2296642172905,78.8483960939931,859085.138513812,0.0,1.0
2025-01-30,79.98,80.3897,79.32,79.46,770252,79.8164120946408,80.2252741105845,79.1577620323445,79.2974756819225,771830.671703876,0.0,1.0
2025-01-31,79.33,80.38,79.06,80.34,538776,79.1677415787429,80.215593950578,78.8982938259853,80.1756757649843,539880.249552,0.0,1.0
2025-02-03,78.47,79.4299,77.5266,77.8,633755,78.3095005884779,79.2674372472632,77.3680301812501,77.6408709797831,635053.913973206,0.0,1.0
2025-02-04,78.59,78.8838,78.055,78.32,623965,78.4292551452591,78.722454218445,77.8953494129431,78.1598073925015,625243.848856879,0.0,1.0
2025-02-05,79.77,80.08,78.9,79.22,695905,79.6068416202738,79.9162075586251,78.7386210836104,79.0579665683602,697331.293644269,0.0,1.0
2025-02-06,80.2,80.2282,79.2401,80.13,643972,80.0359621154063,80.0641044362498,79.078025456621,79.9661052906173,645291.854248335,0.0,1.0
2025-02-07,79.61,80.67,79.5,80.48,591758,79.4471688778989,80.5050007961325,79.3373938675162,80.3153894145623,592970.838928224,0.0,1.0
2025-02-10,80.0,80.28,79.3472,80.28,402438,79.8363711874377,80.1157984865937,79.1849063985482,80.1157984865937,403262.817700135,0.0,1.0
2025-02-11,79.5,79.9195,79.02,79.44,844068,79.3373938675162,79.7560358389303,78.8583756403916,79.2775165891256,845797.961451249,0.0,1.0
2025-02-12,77.71,78.4292,77.59,78.24,649737,77.5510550621973,78.2687840391723,77.4313005054161,78.0799710213141,651068.669916938,0.0,1.0
2025-02-13,77.27,78.2399,76.54,77.81,889720,77.1119550206664,78.0798712258501,76.383448133581,77.6508505261816,891543.527609629,0.0,1.0
2025-02-14,77.2,77.595,76.8501,77.23,765566,77.0420981958774,77.4362902786153,76.6929138673963,77.0720368350727,767135.067502128,0.0,1.0
2025-02-18,77.51,77.6278,76.68,77.05,669688,77.3514641342287,77.4690231908022,76.523161783159,76.8924049999009,671060.560533469,0.0,1.0
2025-02-19,76.75,77.06,76.4074,77.06,524416,76.593018607948,76.9023845462993,76.2511193483378,76.9023845462993,525490.817981985,0.0,1.0
2025-02-20,75.48,76.91,74.81,76.82,849078,75.3256162153475,76.7526913503229,74.6569866066527,76.662875432737,850818.229707918,0.0,1.0
2025-02-21,72.97,76.43,72.84,76.43,733236,72.8207500693416,76.2736731231983,72.691015966162,76.2736731231983,734738.805478549,0.0,1.0
2025-02-24,71.74,73.37,71.72,73.24,842999,71.5932658623347,73.2199319252788,71.5733067695379,73.0901978220992,844726.770479916,0.0,1.0
2025-02-25,72.42,72.95,71.27,71.81,1422224,72.271875017428,72.8007909765447,71.1242271816085,71.6631226871237,1425138.92237005,0.0,1.0
2025-02-26,72.86,74.2023,72.6,72.97,749911,72.7109750589589,74.0505295720201,72.4515068525997,72.8207500693416,751447.981761975,0.0,1.0
2025-02-27,71.99,73.37,71.9259,72.67,475650,71.8427545222955,73.2199319252788,71.7787856298815,72.5213636773887,476624.869517961,0.0,1.0
2025-02-28,72.81,72.81,71.56,71.85,597930,72.6610773269667,72.6610773269667,71.413634027163,71.7030408727175,599155.488764584,0.0,1.0
2025-03-03,70.76,73.51,70.28,73.33,685452,70.6152703152886,73.3596455748568,70.136252088164,73.1800137396851,686856.869674815,0.0,1.0
2025-03-04,69.33,70.76,68.0056,69.76,997359,69.1881951803132,70.6152703152886,67.8665040553051,69.6173156754457,999403.13936206,0.0,1.0
2025-03-05,70.68,70.7896,69.3801,69.6,564540,70.5354339441012,70.644809772628,69.2381927077693,69.4576429330708,565697.054215641,0.0,1.0
2025-03-06,69.38,70.22,68.795,69.53,896893,69.2380929123053,70.0763748097734,68.6542894479972,69.3877861082818,898731.229047772,0.0,1.0
2025-03-07,69.58,69.95,67.62,69.24,626307,69.4376838402739,69.8069270570158,67.4816927461817,69.0983792627273,627590.648908201,0.0,1.0
2025-03-10,67.97,69.257,67.278,68.51,875623,67.8309768701267,69.1153444916046,67.1403922593554,68.3698723756419,877417.635071851,0.0,1.0
2025-03-11,68.22,69.12,67.42,67.89,745759,68.0804655300875,68.9786247059462,67.2821018182131,67.7511404989393,747287.472021119,0.0,1.0
2025-03-12,68.47,69.44,67.81,69.0,619375,68.3299541900482,69.2979701906959,67.6713041277519,68.858870149165,620644.441412146,0.0,1.0
2025-03-13,67.24,68.47,66.82,68.37,483964,67.1024699830414,68.3299541900482,66.6833290343073,68.2301587260639,484955.909495197,0.0,1.0
2025-03-14,69.06,69.1499,67.81,67.99,601746,68.9187474275556,69.0084635496775,67.6713041277519,67.8509359629236,602979.309855892,0.0,1.0
2025-03-17,70.04,70.33,68.73,68.88,379155,69.8967429746017,70.1861498201561,68.5894223964074,68.7391155923838,379932.097975576,0.0,1.0
2025-03-18,69.36,69.77,68.94,69.77,608539,69.2181338195085,69.6272952218441,68.7989928707744,69.6272952218441,609786.232464187,0.0,1.0
2025-03-19,70.77,71.16,69.03,69.36,673939,70.6252498616871,71.0144521712258,68.8888087883603,69.2181338195085,675320.273179996,0.0,1.0
2025-03-20,70.21,71.0,69.9,70.04,420812,70.066395263375,70.8547794288509,69.7570293250237,69.8967429746017,421674.4761728,0.0,1.0
2025-03-21,69.63,69.8,68.975,69.22,301164,69.4875815722661,69.6572338610394,68.8339212831689,69.0784201699305,301781.251347645,0.0,1.0
2025-03-24,71.92,72.03,70.79,70.79,267016,71.7728976975065,71.8826727078892,70.6452089544839,70.6452089544839,267563.263238112,0.0,1.0
2025-03-25,71.75,72.09,71.41,71.86,267529,71.6032454087332,71.9425499862798,71.2639408311866,71.7130204191159,268077.314658405,0.0,1.0
2025-03-26,70.63,72.1032,70.4745,71.77,341835,70.485536212109,71.9557229875257,70.3303542656135,71.62320450153,342535.608686371,0.0,1.0
2025-03-27,69.69,70.59,69.39,70.59,219116,69.6223054486449,70.521431218537,69.3225968586808,70.521431218537,219329.04895348,0.075,1.0
2025-03-28,68.27,69.67,67.8,69.4,952516,68.2036847894818,69.6023248759806,67.7341413318715,69.332587145013,953442.142029671,0.0,1.0
2025-03-31,68.21,68.5,66.3,67.32,377447,68.143743071489,68.4334613751209,66.2355983820513,67.254607587929,377813.995967179,0.0,1.0
2025-04-01,68.86,69.05,67.2919,68.13,427879,68.7931116830777,68.9829271233883,67.2265348833357,68.0638207808319,428295.031568513,0.0,1.0
2025-04-02,70.52,70.56,67.63,67.735,398737,70.451499214212,70.4914603595406,67.5643064642252,67.6692044707126,399124.696473849,0.0,1.0
2025-04-03,65.29,67.4927,65.14,66.76,1206309,65.2265794625057,67.427139832885,65.0767251675237,66.6951515533295,1207481.90782063,0.0,1.0
2025-04-04,62.58,63.13,60.02,62.5,1520836,62.5192118664973,63.0686776147647,59.9616985654709,62.4392895758402,1522314.72596349,0.0,1.0
2025-04-07,62.59,65.28,59.2246,60.01,948971,62.5292021528294,65.2165891761736,59.1670711906129,59.9517082791387,949893.695186264,0.0,1.0
2025-04-08,61.92,65.28,61.0201,65.17,682166,61.8598529685764,65.2165891761736,60.9608271015476,65.1066960265201,682829.277681228,0.0,1.0
2025-04-09,68.255,68.875,61.0216,61.31,579331,68.1886993599836,68.8080971125759,60.9623256444975,61.2504455023162,579894.290053071,0.0,1.0
2025-04-10,65.92,66.7848,64.14,66.42,576231,65.8559675014302,66.7199274634332,64.0776965343103,66.3554818180369,576791.275888173,0.0,1.0
2025-04-11,67.12,67.4451,64.84,65.96,559528,67.0548018612863,67.379586069944,64.7770165775597,65.8959286467587,560072.035373241,0.0,1.0
2025-04-14,67.63,68.51,66.5595,68.51,370745,67.5643064642252,68.443451661453,66.4948463123702,68.443451661453,371105.479537131,0.0,1.0
2025-04-15,67.58,68.45,67.44,67.63,338869,67.5143550325645,68.3835099434602,67.3744910239146,67.5643064642252,339198.48614349,0.0,1.0
2025-04-16,66.68,67.4491,65.77,67.05,322197,66.6152292626724,67.3835821844769,65.7061132064482,66.9848698569614,322510.275770206,0.0,1.0
2025-04-17,67.21,67.68,66.5555,67.0,492371,67.1447144382755,67.6142578958859,66.4908501978373,66.9349184253007,492849.737866127,0.0,1.0
2025-04-21,65.17,66.72,64.5,66.7,541585,65.1066960265201,66.6551904080009,64.4373468422671,66.6352098353367,542111.589192349,0.0,1.0
2025-04-22,66.75,67.14,65.56,66.04,357380,66.6851612669973,67.0747824339506,65.4963171934733,65.9758509374158,357727.484597176,0.0,1.0
2025-04-23,68.01,70.3499,67.69,68.8,400343,67.9439373448463,70.2815644437024,67.624248182218,68.7331699650849,400732.258005728,0.0,1.0
2025-04-24,70.03,70.14,67.87,68.16,218684,69.9619751839374,70.0718683335909,67.8040733361964,68.0937916398283,218896.628915017,0.0,1.0
2025-04-25,69.57,69.87,68.95,69.36,386512,69.5024220126593,69.8021306026233,68.8830242600669,69.2926259996844,386887.809968727,0.0,1.0
2025-04-28,69.71,70.2022,68.82,69.6,390251,69.6422860213091,70.1340079145768,68.7531505377492,69.5323928716557,390630.445440519,0.0,1.0
2025-04-29,69.97,70.23,68.98,69.67,187589,69.9020334659446,70.1617809105801,68.9129951190633,69.6023248759806,187771.394896468,0.0,1.0
2025-04-30,69.65,69.79,67.75,68.9,272365,69.5823443033163,69.7222083119662,67.6841899002108,68.8330728284063,272629.823555627,0.0,1.0
2025-05-01,70.9,71.53,69.863,70.435,261749,70.8311300948331,71.4605181337576,69.7951374021908,70.3665817803889,262003.501499318,0.0,1.0
2025-05-02,73.05,73.4896,71.72,71.93,279492,72.979041656242,73.4182146434027,71.6503335740682,71.860129587043,279763.753217958,0.0,1.0
2025-05-05,73.04,73.55,72.1101,72.54,279446,72.9690513699099,73.4785559728488,72.0400546438847,72.4695370533032,279717.708491641,0.0,1.0
2025-05-06,72.415,72.96,71.95,72.48,249245,72.3446584741515,72.8891290792528,71.8801101597073,72.4095953353104,249487.343719355,0.0,1.0
2025-05-07,71.98,72.8299,71.4902,72.79,270032,71.9100810187037,72.7591554540718,71.4207567941557,72.7192942116066,270294.555153463,0.0,1.0
2025-05-08,73.59,74.19,72.56,72.93,222452,73.5185171181773,74.1179342981054,72.4895176259675,72.8591582202564,222668.292583835,0.0,1.0
2025-05-09,73.48,73.95,73.0002,73.95,237294,73.4086239685238,73.8781674261341,72.929290030308,73.8781674261341,237524.723627518,0.0,1.0
2025-05-12,76.53,77.0,75.475736,76.87,446469,76.4556612998248,76.9252047574351,75.4024213768587,76.7953310351174,446903.106834788,0.0,1.0
2025-05-13,77.3,77.9193,76.94,77.15,364737,77.2249133473992,77.8436117799483,76.8652630394423,77.0750590524172,365091.637891097,0.0,1.0
2025-05-14,77.04,77.6178,76.987,77.58,271123,76.9651659027637,77.5424046470344,76.9122173852034,77.5046413646989,271386.615945045,0.0,1.0
2025-05-15,77.06,77.1504,76.2101,76.63,275920,76.985146475428,77.0754586638704,76.1360720400598,76.5555641631462,276188.280122147,0.0,1.0
2025-05-16,77.98,77.9996,76.89,77.32,231647,77.9042528179843,77.9238337791953,76.8153116077817,77.2448939200634,231872.232985847,0.0,1.0
2025-05-19,77.65,77.7675,76.88,77.03,200621,77.5745733690239,77.6919592334265,76.8053213214495,76.9551756164315,200816.066056774,0.0,1.0
2025-05-20,77.44,77.9989,77.19,77.63,202021,77.3647773560491,77.9231344591521,77.1150201977457,77.5545927963596,202217.427292535,0.0,1.0
2025-05-21,75.72,77.36,75.6819,76.87,247099,75.6464481069219,77.284855065392,75.6083851159965,76.7953310351174,247339.257139397,0.0,1.0
2025-05-22,75.42,75.8161,74.7,75.48,260145,75.3467395169579,75.7424547585738,74.6274389010442,75.4066812349507,260397.941912061,0.0,1.0
2025-05-23,75.73,75.96,74.09,74.09,451951,75.6564383932541,75.8862149788932,74.018031434784,74.018031434784,452390.437045101,0.0,1.0
2025-05-27,77.92,77.92,76.27,77.04,1185052,77.8443110999915,77.8443110999915,76.1959138551893,76.9651659027637,1186204.23940023,0.0,1.0
2025-05-28,76.82,78.02,76.71,78.02,263202,76.7453796034567,77.9442139633128,76.6354864538032,77.9442139633128,263457.914267575,0.0,1.0
2025-05-29,76.79,77.46,76.18,77.38,258854,76.7154087444603,77.3847579287133,76.1060012782001,77.3048356380562,259105.686658228,0.0,1.0
2025-05-30,76.57,76.88,75.86,76.64,238939,76.4956224451534,76.8053213214495,75.7863121155718,76.5655544494783,239171.323079536,0.0,1.0
2025-06-02,76.32,76.59,75.18,76.59,292596,76.24586528685,76.5156030178176,75.1069726449867,76.5156030178176,292880.494384675,0.0,1.0
2025-06-03,78.23,78.29,76.45,76.45,689756,78.1540099762877,78.2139516942805,76.3757390091677,76.3757390091677,690426.657523672,0.0,1.0
2025-06-04,77.95,78.5697,77.91,78.32,282161,77.8742819589879,78.4933800029903,77.8343208136594,78.2439225532769,282435.348316704,0.0,1.0
2025-06-05,78.26,78.58,77.275,78.12,274095,78.1839808352841,78.5036699979124,77.1999376315688,78.0441168266342,274361.505654102,0.0,1.0
2025-06-06,79.41,79.6607,78.85,79.5,1330075,79.3328637634795,79.5833202418262,78.77340772888,79.4227763404687,1331368.24689571,0.0,1.0
2025-06-09,79.21,80.0,79.1,80.0,221988,79.1330580368368,79.9222906570755,79.0231648871834,79.9222906570755,222203.841431412,0.0,1.0
2025-06-10,78.6,79.52,78.0885,79.52,268050,78.5236505705766,79.442756913133,78.012647424688,79.442756913133,268310.628032551,0.0,1.0
2025-06-11,78.69,79.09,78.28,79.09,261942,78.6135631475659,79.0131746008512,78.2039614079484,79.0131746008512,262196.689155391,0.0,1.0
2025-06-12,78.48,78.6,77.83,78.12,303397,78.403767134591,78.5236505705766,77.7543985230023,78.0441168266342,303691.996318567,0.0,1.0
2025-06-13,77.6,78.31,77.1603,77.55,343039,77.5246219373632,78.2339322669447,77.0853490473393,77.4746705057025,343372.540681434,0.0,1.0
2025-06-16,78.15,79.06,77.983,78.33,217988,78.0740876856306,78.9832037418548,77.907249903884,78.253912839609,218199.952186382,0.0,1.0
2025-06-17,77.9,78.39,77.49,77.63,244999,77.8243305273272,78.3138545576018,77.4147287877097,77.5545927963596,245237.215285756,0.0,1.0
2025-06-18,77.93,78.82,77.85,78.05,369474,77.8543013863237,78.7434368698836,77.7743790956666,77.9741848223093,369833.243729523,0.0,1.0
2025-06-20,77.87,78.64,77.431,78.57,272765,77.7943596683308,78.5636117159052,77.3557860983501,78.4936797115802,273030.21248013,0.0,1.0
2025-06-23,79.3,79.34,77.4101,77.6,289859,79.2229706138261,79.2629317591546,77.334906399916,77.5246219373632,290140.833168764,0.0,1.0
2025-06-24,80.25,80.42,79.3,80.02,266679,80.1720478153788,80.3418826830251,79.2229706138261,79.9422712297397,266938.294993817,0.0,1.0
2025-06-25,79.34,80.47,79.24,80.36,1264474,79.2629317591546,80.3918341146858,79.1630288958332,80.2819409650323,1265703.46230491,0.0,1.0
2025-06-26,80.52,80.5862,79.645,79.78,305519,80.5079212418652,80.5741113112419,79.6330525001037,79.7680322488326,305564.837602681,0.0662,1.0
2025-06-27,81.5,82.07,80.8,80.97,239692,81.487774232638,82.0576887272712,80.7878792392288,80.9578537376282,239727.961451373,0.0,1.0
2025-06-30,81.4,81.94,81.0021,81.9,303598,81.3877892335796,81.9277082284952,80.989948922326,81.8877142288718,303643.54939136,0.0,1.0
2025-07-01,82.22,82.92,80.9701,81.24,414635,82.2076662258589,82.907561219268,80.9579537226273,81.227813235086,414697.208485848,0.0,1.0
2025-07-02,83.52,83.6,82.21,82.6,317575,83.5074712136187,83.5874592128655,82.197667725953,82.587609222281,317622.646387529,0.0,1.0
2025-07-03,84.32,84.509,83.93,83.95,202230,84.3073512060863,84.4963228543068,83.9174097097584,83.9374067095701,202260.340955523,0.0,1.0
2025-07-07,83.62,84.6985,83.1,84.04,557497,83.6074562126772,84.6857944275226,83.0875342175732,84.0273932087227,557580.642346244,0.0,1.0
2025-07-08,83.64,84.15,82.9779,83.92,1000396,83.6274532124889,84.137376707687,82.9654525337229,83.9074112098525,1000546.09133433,0.0,1.0
2025-07-09,84.33,84.3946,83.515,84.03,286226,84.3173497059922,84.3819400153839,83.5024719636658,84.0173947088168,286268.943036816,0.0,1.0
2025-07-10,85.12,85.65,84.18,84.18,1337564,85.107231198554,85.6371516935638,84.1673722074045,84.1673722074045,1337764.6772973,0.0,1.0
2025-07-11,84.9,85.16,84.42,84.82,885847,84.8872642006254,85.1472251981773,84.4073362051448,84.8072762013786,885979.905327729,0.0,1.0
2025-07-14,84.61,84.99,84.28,84.88,303707,84.5973077033559,84.977250699778,84.267357206463,84.8672672008137,303752.565744839,0.0,1.0
2025-07-15,83.44,85.07,83.38,85.07,955379,83.427483214372,85.0572386990247,83.3674922149369,85.0572386990247,955522.337347307,0.0,1.0
2025-07-16,83.72,83.83,82.22,83.68,577202,83.7074412117356,83.8174247106999,82.2076662258589,83.6674472121123,577288.598725261,0.0,1.0
2025-07-17,85.24,85.41,83.9,84.03,658611,85.2272131974241,85.3971876958235,83.8874142100409,84.0173947088168,658709.812673973,0.0,1.0
2025-07-18,85.0,85.8,84.545,85.77,581114,84.9872491996838,85.7871291921514,84.5323174539679,85.7571336924339,581201.185650138,0.0,1.0
2025-07-21,83.91,85.48,83.83,85.48,517783,83.8974127099467,85.4671771951644,83.8174247106999,85.4671771951644,517860.683978506,0.0,1.0
2025-07-22,84.0,84.1897,82.3861,83.61,289921,83.9873992090993,84.1770707523132,82.373741309295,83.5974577127713,289964.497404767,0.0,1.0
2025-07-23,85.81,85.8697,84.75,84.75,296519,85.7971276920573,85.8568187364952,84.7372867020377,84.7372867020377,296563.487315386,0.0,1.0
2025-07-24,85.91,86.24,85.52,85.74,422617,85.8971126911157,86.2270631880086,85.5071711947878,85.7271381927164,422680.406040647,0.0,1.0
2025-07-25,88.54,88.57,87.21,87.35,616993,88.526718166353,88.5567136660705,87.1969176788756,87.3368966775574,617085.568645456,0.0,1.0
2025-07-28,88.1,89.06,87.77,89.06,623834,88.0867841704958,89.0466401614569,87.7568336736029,89.0466401614569,623927.595013833,0.0,1.0
2025-07-29,87.21,88.7999,86.89,88.57,471006,87.1969176788756,88.7865791789059,86.8769656818885,88.5567136660705,471076.665935305,0.0,1.0
2025-07-30,86.99,87.89,86.45,87.59,404611,86.976950680947,87.8768156724731,86.4370316860314,87.5768606752977,404671.704565865,0.0,1.0
2025-07-31,87.18,88.02,86.585,87.28,919202,87.1669221791581,88.0067961712491,86.5720114347603,87.2669071782165,919339.909642477,0.0,1.0
2025-08-01,85.19,85.8255,83.33,85.39,969578,85.1772206978949,85.8126253669113,83.3174997154077,85.3771906960118,969723.467650564,0.0,1.0
2025-08-04,86.18,86.2967,85.53,86.0,1704863,86.1670721885736,86.2837546824748,85.5171696946936,85.9870991902683,1705118.7838721,0.0,1.0
2025-08-05,87.98,88.415,86.58,87.69,782750,87.9668021716257,88.4017369175299,86.5670121848074,87.6768456743562,782867.437486699,0.0,1.0
2025-08-06,87.43,88.09,87.154,88.09,476910,87.4168846768042,88.07678567059,87.1409260794029,88.07678567059,476981.551723771,0.0,1.0
2025-08-07,88.38,88.995,87.81,88.81,381430,88.3667421678595,88.981649912069,87.7968276732263,88.7966776638108,381487.226675888,0.0,1.0
2025-08-08,88.7,89.629,88.3737,89.04,423783,88.6866941648465,89.6155548060995,88.3604431129188,89.0266431616453,423846.580977868,0.0,1.0
2025-08-11,88.14,88.75,87.8001,88.55,260027,88.1267781701192,88.7366866643758,87.7869291583195,88.5367166662588,260066.0123505,0.0,1.0
2025-08-12,91.8,91.84,88.99,89.01,2385285,91.7862291356585,91.8262231352819,88.976650662116,88.9966476619277,2385642.86889232,0.0,1.0
2025-08-13,92.38,92.58,90.63,92.46,490103,92.3661421301975,92.5661121283144,90.6164046466746,92.4461301294443,490176.531094914,0.0,1.0
2025-08-14,90.8,91.935,90.6,91.61,898990,90.786379145074,91.9212088843874,90.5864091469571,91.5962576374475,899124.877197276,0.0,1.0
2025-08-15,89.7,91.04,89.54,91.04,621115,89.686544155431,91.0263431428143,89.5265681569375,91.0263431428143,621208.187077038,0.0,1.0
2025-08-18,90.51,90.51,89.685,89.78,433315,90.4964226478045,90.4964226478045,89.6715464055723,89.7665321546778,433380.011082145,0.0,1.0
2025-08-19,89.88,90.6684,89.5281,90.4,303465,89.8665171537363,90.6547988863131,89.5146699420496,90.3864391488402,303510.529437114,0.0,1.0
2025-08-20,89.05,89.35,87.67,89.2,401324,89.0366416615511,89.3365966587264,87.6568486745445,89.1866191601388,401384.211410938,0.0,1.0
2025-08-21,89.42,89.5748,88.67,88.82,348409,89.4065861580674,89.5613629366099,88.656698665129,88.8066761637167,348461.272471802,0.0,1.0
2025-08-22,92.0,92.97,89.8,90.07,1267090,91.9861991337754,92.9560536246424,89.7865291544895,90.0564886519473,1267280.10394765,0.0,1.0
2025-08-25,91.49,92.405,91.49,91.99,567020,91.4762756385773,92.3911383799622,91.4762756385773,91.9762006338696,567105.071100234,0.0,1.0
2025-08-26,92.51,92.674,91.615,91.78,577439,92.4961226289735,92.6600980274294,91.6012568874004,91.7662321358468,577525.634282826,0.0,1.0
2025-08-27,92.76,93.11,92.195,92.42,520780,92.7460851266197,93.0960326233242,92.1811698819394,92.4061361298209,520858.133624175,0.0,1.0
2025-08-28,93.08,93.22,92.49,93.22,571556,93.0660371236067,93.2060161222885,92.4761256291618,93.2060161222885,571641.751645031,0.0,1.0
2025-08-29,91.54,93.2,91.1648,93.2,1095898,91.5262681381066,93.1860191224768,91.1511244216392,93.1860191224768,1096062.41968291,0.0,1.0
2025-09-02,90.82,90.95,89.5,90.19,654423,90.8063761448857,90.9363566436617,89.4865741573141,90.1764706508174,654521.184340285,0.0,1.0
2025-09-03,90.21,91.1415,89.7876,90.71,308121,90.1964676506291,91.1278279168586,89.7741310146062,90.6963926459214,308167.227985742,0.0,1.0
2025-09-04,92.02,92.03,90.09,90.74,285731,92.0061961335871,92.016194633493,90.076485651759,90.7263881456389,285773.868771015,0.0,1.0
2025-09-05,91.99,92.9381,90.25,92.63,551635,91.9762006338696,92.9241584099428,90.2364616502525,92.6161046278437,551717.762859119,0.0,1.0
2025-09-08,92.0,92.45,91.4,92.3,392342,91.9861991337754,92.4361316295385,91.3862891394247,92.2861541309508,392400.863824218,0.0,1.0
2025-09-09,90.12,91.49,89.5,91.49,1354446,90.1064811514765,91.4762756385773,89.4865741573141,91.4762756385773,1354649.2101362,0.0,1.0
2025-09-10,91.83,92.2873,90.59,90.59,369999,91.8162246353761,92.2734560360704,90.5764106470513,90.5764106470513,370054.511660992,0.0,1.0
2025-09-11,93.41,93.7037,92.24,92.35,534593,93.3959876204996,93.6896435627343,92.2261631315157,92.33614663048,534673.20601511,0.0,1.0
2025-09-12,92.58,93.41,92.48,93.37,206938,92.5661121283144,93.3959876204996,92.466127129256,93.3559936208762,206969.04730581,0.0,1.0
2025-09-15,93.41,93.9094,92.59,93.11,351381,93.3959876204996,93.8953127057975,92.5761106282203,93.0960326233242,351433.718366674,0.0,1.0
2025-09-16,93.46,93.7,92.26,93.64,322156,93.4459801200288,93.6859441177691,92.2461601313274,93.625953118334,322204.333683762,0.0,1.0
2025-09-17,92.71,95.06,92.02,93.83,427793,92.6960926270904,95.045740104964,92.0061961335871,93.8159246165451,427857.182605874,0.0,1.0
2025-09-18,95.5,95.795,92.93,93.43,898378,95.4856741008212,95.7806298480437,92.916059625019,93.4159846203113,898512.78537774,0.0,1.0
2025-09-19,95.12,95.9591,94.71,95.95,330407,95.1057311043991,95.9447052314986,94.6957926082595,95.9356065965843,330456.571597148,0.0,1.0
2025-09-22,96.29,96.435,94.65,95.02,308978,96.275555593383,96.4205338420177,94.6358016088244,95.0057461053407,309024.356563098,0.0,1.0
2025-09-23,96.18,97.57,95.866,96.71,521371,96.1655720944187,97.5553635813312,95.8516191973752,96.6954925894285,521449.222293041,0.0,1.0
2025-09-24,94.4,96.5765,94.22,96.49,282585,94.3858391111783,96.5620126156855,94.2058661128731,96.4755255914999,282627.396770589,0.0,1.0
2025-09-25,93.98,94.2525,92.25,93.29,776716,93.98,94.2525,92.25,93.29,776716,0.0141,1.0
2025-09-26,95.48,95.58,94.48,94.52,296037,95.48,95.58,94.48,94.52,296037,0.0,1.0
2025-09-29,95.62,96.57,95.46,96.13,872807,95.62,96.57,95.46,96.13,872807,0.0,1.0
2025-09-30,96.68,96.81,95.5,95.58,326979,96.68,96.81,95.5,95.58,326979,0.0,1.0
2025-10-01,96.89,97.29,95.755,96.11,1260122,96.89,97.29,95.755,96.11,1260122,0.0,1.0
2025-10-02,97.12,97.5999,96.02,97.25,724232,97.12,97.5999,96.02,97.25,724232,0.0,1.0
2025-10-03,97.06,98.18,96.8352,97.6,537424,97.06,98.18,96.8352,97.6,537424,0.0,1.0
2025-10-06,98.3,98.8653,97.23,97.8,398339,98.3,98.8653,97.23,97.8,398339,0.0,1.0
2025-10-07,97.47,99.17,96.45,98.73,416777,97.47,99.17,96.45,98.73,416777,0.0,1.0
2025-10-08,99.38,99.46,97.37,97.87,406110,99.38,99.46,97.37,97.87,406110,0.0,1.0
2025-10-09,97.28,99.85,97.16,99.63,389425,97.28,99.85,97.16,99.63,389425,0.0,1.0
2025-10-10,94.09,98.28,94.03,97.76,568005,94.09,98.28,94.03,97.76,568005,0.0,1.0
2025-10-13,96.4,97.03,95.82,95.82,271245,96.4,97.03,95.82,95.82,271245,0.0,1.0
2025-10-14,97.73,98.43,94.69,95.35,1067946,97.73,98.43,94.69,95.35,1067946,0.0,1.0
2025-10-15,97.17,98.885,96.31,98.47,827873,97.17,98.885,96.31,98.47,827873,0.0,1.0
2025-10-16,96.27,97.905,96.07,97.75,389067,96.27,97.905,96.07,97.75,389067,0.0,1.0
2025-10-17,95.52,96.5499,94.43,95.82,406809,95.52,96.5499,94.43,95.82,406809,0.0,1.0
2025-10-20,97.57,97.85,96.72,96.88,499219,97.57,97.85,96.72,96.88,499219,0.0,1.0
2025-10-21,98.13,98.364,96.52,97.54,307433,98.13,98.364,96.52,97.54,307433,0.0,1.0
2025-10-22,95.07,98.43,94.21,98.23,457029,95.07,98.43,94.21,98.23,457029,0.0,1.0
2025-10-23,97.02,97.17,95.26,95.31,606016,97.02,97.17,95.26,95.31,606016,0.0,1.0
2025-10-24,100.02,100.34,99.4,99.4,718059,100.02,100.34,99.4,99.4,718059,0.0,1.0
2025-10-27,99.85,101.27,99.4,101.27,397815,99.85,101.27,99.4,101.27,397815,0.0,1.0
2025-10-28,99.53,100.34,99.18,100.16,235443,99.53,100.34,99.18,100.16,235443,0.0,1.0
2025-10-29,100.35,101.7,99.53,99.82,635254,100.35,101.7,99.53,99.82,635254,0.0,1.0
2025-10-30,99.13,101.67,98.76,99.93,458748,99.13,101.67,98.76,99.93,458748,0.0,1.0
2025-10-31,99.92,100.33,99.085,99.42,434714,99.92,100.33,99.085,99.42,434714,0.0,1.0
2025-11-03,99.74,100.26,98.6,100.26,276983,99.74,100.26,98.6,100.26,276983,0.0,1.0
2025-11-04,98.21,98.98,97.3334,98.43,431950,98.21,98.98,97.3334,98.43,431950,0.0,1.0
2025-11-05,98.67,99.295,97.43,97.91,351728,98.67,99.295,97.43,97.91,351728,0.0,1.0
2025-11-06,96.99,99.56,96.64,99.56,453095,96.99,99.56,96.64,99.56,453095,0.0,1.0
2025-11-07,97.25,97.4491,94.5117,95.89,422192,97.25,97.4491,94.5117,95.89,422192,0.0,1.0
2025-11-10,98.53,99.325,97.37,99.09,315341,98.53,99.325,97.37,99.09,315341,0.0,1.0
2025-11-11,97.78,98.455,97.225,98.28,285129,97.78,98.455,97.225,98.28,285129,0.0,1.0
2025-11-12,98.04,99.18,97.86,98.21,412745,98.04,99.18,97.86,98.21,412745,0.0,1.0
2025-11-13,93.79,97.8201,93.54,97.25,1272237,93.79,97.8201,93.54,97.25,1272237,0.0,1.0
2025-11-14,94.13,94.9556,91.805,92.12,1747683,94.13,94.9556,91.805,92.12,1747683,0.0,1.0
2025-11-17,92.3,94.6393,91.69,94.1,510080,92.3,94.6393,91.69,94.1,510080,0.0,1.0
2025-11-18,92.51,93.24,91.115,91.47,1290643,92.51,93.24,91.115,91.47,1290643,0.0,1.0
2025-11-19,93.29,94.36,92.825,93.16,429653,93.29,94.36,92.825,93.16,429653,0.0,1.0
2025-11-20,91.04,96.09,90.93,95.26,385219,91.04,96.09,90.93,95.26,385219,0.0,1.0
2025-11-21,92.97,93.62,90.51,91.15,410935,92.97,93.62,90.51,91.15,410935,0.0,1.0
2025-11-24,95.5,95.9296,93.2968,93.5,396162,95.5,95.9296,93.2968,93.5,396162,0.0,1.0
2025-11-25,97.38,97.54,94.94,95.78,357644,97.38,97.54,94.94,95.78,357644,0.0,1.0
2025-11-26,98.45,99.31,97.31,97.62,947919,98.45,99.31,97.31,97.62,947919,0.0,1.0