date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-18,26.36,26.36,26.11,26.15,11200,17.2841043870559,17.2841043870559,17.1201807870269,17.1464085630315,17081.1280346756,0.0,1.0
2013-10-21,26.04,26.07,26.04,26.07,3300,17.0742821790188,17.0939530110223,17.0742821790188,17.0939530110223,5032.83236735977,0.0,1.0
2013-10-22,26.29,26.29,26.29,26.29,600,17.2382057790478,17.2382057790478,17.2382057790478,17.2382057790478,915.060430429049,0.0,1.0
2013-10-23,26.118,26.16,26.04,26.04,4200,17.1254263422278,17.1529655070327,17.0742821790188,17.0742821790188,6405.42301300336,0.0,1.0
2013-10-24,26.2199,27.33,26.19,27.33,15900,17.1922416015996,17.9201279551683,17.1726363390362,17.9201279551683,24249.1014063699,0.0,1.0
2013-10-25,26.1866,26.31,26.162,26.31,6100,17.1704069780758,17.2513196670501,17.1542768958329,17.2513196670501,9303.11437602867,0.0,1.0
2013-10-28,26.2799,26.28,26.2,26.2,6000,17.2315832656066,17.2316488350466,17.1791932830373,17.1791932830373,9150.60430429051,0.0,1.0
2013-10-29,26.42,26.43,26.3984,26.42,4100,17.3234460510628,17.330002995064,17.3092830520203,17.3234460510628,6252.91294126519,0.0,1.0
2013-10-30,26.231,26.41,26.202,26.309,3900,17.1995198094409,17.3168891070617,17.1805046718376,17.25066397265,5947.89279778884,0.0,1.0
2013-10-31,26.23,26.23,26.2,26.2099,4400,17.1988641150408,17.1988641150408,17.1791932830373,17.1856846575985,6710.44315647971,0.0,1.0
2013-11-01,26.1,26.17,26.1,26.17,4600,17.1136238430257,17.1595224510339,17.1136238430257,17.1595224510339,7015.46329995607,0.0,1.0
2013-11-04,26.1,26.1,26.1,26.1,0,17.1136238430257,17.1136238430257,17.1136238430257,17.1136238430257,0,0.0,1.0
2013-11-05,26.168,26.32,26.1,26.32,8000,17.1582110622336,17.2578766110513,17.1136238430257,17.2578766110513,12200.805739054,0.0,1.0
2013-11-06,26.36,26.36,26.36,26.36,1300,17.2841043870559,17.2841043870559,17.2841043870559,17.2841043870559,1982.63093259627,0.0,1.0
2013-11-07,26.204,26.54,26.16,26.54,13700,17.1818160606378,17.4021293790768,17.1529655070327,17.4021293790768,20893.87982813,0.0,1.0
2013-11-08,26.1817,26.25,26.01,26.25,48600,17.1671940755152,17.2119780030431,17.0546113470153,17.2119780030431,74119.8948647532,0.0,1.0
2013-11-11,26.474,26.5,26.24,26.24,5400,17.3588535486691,17.3759016030721,17.205421059042,17.205421059042,8235.54387386146,0.0,1.0
2013-11-12,26.335,26.47,26.21,26.47,9500,17.267712027053,17.3562307710686,17.1857502270385,17.3562307710686,14488.4568151266,0.0,1.0
2013-11-13,26.2016,26.23,26.05,26.05,6700,17.1802423940775,17.1988641150408,17.0808391230199,17.0808391230199,10218.1748064577,0.0,1.0
2013-11-14,26.46,26.47,26.3299,26.3299,3500,17.3496738270675,17.3562307710686,17.2643679856124,17.2643679856124,5337.85251083612,0.0,1.0
2013-11-15,26.32,26.32,26.12,26.2,11300,17.2578766110513,17.2578766110513,17.1267377310281,17.1791932830373,17233.6381064137,0.0,1.0
2013-11-18,26.27,26.28,26.25,26.25,3900,17.2250918910455,17.2316488350466,17.2119780030431,17.2119780030431,5947.89279778881,0.0,1.0
2013-11-19,26.22,26.36,26.22,26.23,13600,17.1923071710397,17.2841043870559,17.1923071710397,17.1988641150408,20741.3697563918,0.0,1.0
2013-11-20,26.14,26.23,26.13,26.181,2400,17.1398516190304,17.1988641150408,17.1332946750292,17.1667350894351,3660.2417217162,0.0,1.0
2013-11-21,26.27,26.27,26.17,26.18,700,17.2250918910455,17.2250918910455,17.1595224510339,17.166079395035,1067.57050216722,0.0,1.0
2013-11-22,26.32,26.32,26.2691,26.2691,2000,17.2578766110513,17.2578766110513,17.2245017660853,17.2245017660853,3050.20143476349,0.0,1.0
2013-11-25,26.389,26.43,26.3799,26.38,7400,17.3031195246592,17.330002995064,17.2971527056182,17.2972182750582,11285.745308625,0.0,1.0
2013-11-26,26.28,26.36,26.279,26.36,3700,17.2316488350466,17.2841043870559,17.2309931406465,17.2841043870559,5642.87265431248,0.0,1.0
2013-11-27,26.37,26.5,26.3187,26.5,5100,17.290661331057,17.3759016030721,17.2570242083311,17.3759016030721,7778.01365864695,0.0,1.0
2013-11-29,26.43,26.63,26.43,26.63,2400,17.330002995064,17.4611418750872,17.330002995064,17.4611418750872,3660.2417217162,0.0,1.0
2013-12-02,26.31,26.56,26.3,26.56,2600,17.2513196670501,17.4152432670791,17.2447627230489,17.4152432670791,3965.26186519255,0.0,1.0
2013-12-03,25.86,26.098,25.84,26.01,21600,16.9562571869979,17.1123124542255,16.9431432989956,17.0546113470153,32942.1754954459,0.0,1.0
2013-12-04,25.72,25.7308,25.6,25.63,3800,16.8644599709817,16.8715414705029,16.7857766429678,16.8054474749713,5795.38272605065,0.0,1.0
2013-12-05,25.548,25.62,25.548,25.61,3100,16.7516805341618,16.7988905309701,16.7516805341618,16.7923335869689,4727.81222388341,0.0,1.0
2013-12-06,25.8225,25.8225,25.6901,25.6901,3300,16.9316686469936,16.9316686469936,16.8448547084182,16.8448547084182,5032.83236735977,0.0,1.0
2013-12-09,25.834,25.834,25.75,25.76,6900,16.9392091325949,16.9392091325949,16.8841308029852,16.8906877469863,10523.1949499341,0.0,1.0
2013-12-10,25.71,25.75,25.71,25.75,1700,16.8579030269805,16.8841308029852,16.8579030269805,16.8841308029852,2592.67121954898,0.0,1.0
2013-12-11,25.52,25.93,25.52,25.93,4400,16.7333210909585,17.002155795006,16.7333210909585,17.002155795006,6710.44315647971,0.0,1.0
2013-12-12,25.3393,25.58,25.2686,25.58,8200,16.6148371128576,16.7726627549655,16.5684795187694,16.7726627549655,12505.8258825303,0.0,1.0
2013-12-13,25.39,25.39,25.31,25.33,28100,16.6480808189434,16.6480808189434,16.5956252669342,16.6087391549365,42855.3301584273,0.0,1.0
2013-12-16,25.6,25.7,25.5755,25.7,2800,16.7857766429678,16.8513460829794,16.7697121301649,16.8513460829794,4270.2820086689,0.0,1.0
2013-12-17,25.63,25.65,25.49,25.52,27200,16.8054474749713,16.8185613629736,16.713650258955,16.7333210909585,41482.7395127835,0.0,1.0
2013-12-18,25.984,26.0499,25.57,25.64,27400,17.0375632926123,17.0807735535799,16.7661058109643,16.8120044189724,41787.75965626,0.0,1.0
2013-12-19,26.07,26.21,25.9965,26.21,3800,17.0939530110223,17.1857502270385,17.0457594726137,17.1857502270385,5795.38272605064,0.0,1.0
2013-12-20,25.95,25.96,25.8801,25.95,14200,17.1740198542204,17.1806379736247,17.1277591995842,17.1740198542204,21456.2463027225,0.24211,1.0
2013-12-23,26.13,26.21,26.1067,26.13,3000,17.2931460034983,17.3460909587328,17.2777257852862,17.2931460034983,4533.00978226531,0.0,1.0
2013-12-24,26.38,26.385,26.2567,26.2567,2000,17.4585989886064,17.4619080483085,17.376997576351,17.376997576351,3022.0065215102,0.0,1.0
2013-12-26,26.44,26.501,26.432,26.48,7600,17.4983077050323,17.5386782333987,17.4930132095088,17.5247801826496,11483.6247817388,0.0,1.0
2013-12-27,26.29,26.35,26.29,26.331,4300,17.3990359139674,17.4387446303934,17.3990359139674,17.4261702035252,6497.31402124697,0.0,1.0
2013-12-30,26.246,26.3,26.246,26.3,8500,17.3699161885884,17.4056540333718,17.3699161885884,17.4056540333718,12843.5277164184,0.0,1.0
2013-12-31,26.57,26.63,26.4799,26.4801,13900,17.5843432572885,17.6240519737144,17.5247140014555,17.5248463638436,21002.945324496,0.0,1.0
2014-01-02,26.2875,26.3,26.121,26.3,28700,17.3973813841164,17.4056540333718,17.2871896960344,17.4056540333718,43365.7935836714,0.0,1.0
2014-01-03,26.351,26.3986,26.351,26.3986,200,17.4394064423338,17.4709086906984,17.4394064423338,17.4709086906984,302.200652151021,0.0,1.0
2014-01-06,26.35,26.44,26.23,26.41,133100,17.4387446303934,17.4983077050323,17.3593271975415,17.4784533468193,201114.534006504,0.0,1.0
2014-01-07,26.61,26.63,26.506,26.63,28700,17.6108157349058,17.6240519737144,17.5419872931008,17.6240519737144,43365.7935836716,0.0,1.0
2014-01-08,26.555,26.67,26.555,26.56,16500,17.574416078182,17.6505244513317,17.574416078182,17.5777251378842,24931.5538024593,0.0,1.0
2014-01-09,26.4522,26.76,26.4231,26.76,48100,17.5063818107056,17.7100875259707,17.487123083239,17.7100875259707,72679.2568423205,0.0,1.0
2014-01-10,26.66,26.66,26.546,26.556,4100,17.6439063319274,17.6439063319274,17.5684597707181,17.5750778901225,6195.11336909594,0.0,1.0
2014-01-13,26.4575,26.78,26.442,26.78,4700,17.5098894139899,17.7233237647793,17.4996313289132,17.7233237647793,7101.71532554898,0.0,1.0
2014-01-14,26.76,26.77,26.6126,26.6126,4900,17.7100875259707,17.716705645375,17.6125364459509,17.6125364459509,7403.9159777,0.0,1.0
2014-01-15,26.89,26.98,26.62,26.93,29800,17.7961230782269,17.8556861528658,17.6174338543101,17.8225955558442,45027.8971705021,0.0,1.0
2014-01-16,26.98,26.98,26.68,26.83,207100,17.8556861528658,17.8556861528658,17.6571425707361,17.7564143618009,312928.775302382,0.0,1.0
2014-01-17,26.9196,27.1,26.88,27.1,18700,17.8157127116637,17.9351035857177,17.7895049588225,17.9351035857177,28255.7609761204,0.0,1.0
2014-01-21,27.05,27.2,26.92,27.2,32900,17.9020129886961,18.0012847797609,17.8159774364398,18.0012847797609,49712.0072788429,0.0,1.0
2014-01-22,26.96,27.34,26.9193,27.34,48100,17.8424499140571,18.0939384514214,17.8155141680815,18.0939384514214,72679.2568423208,0.0,1.0
2014-01-23,26.74,26.96,26.41,26.89,32900,17.696851287162,17.8424499140571,17.4784533468193,17.7961230782269,49712.007278843,0.0,1.0
2014-01-24,25.9999,26.54,25.8416,26.37,46900,17.207044270048,17.5644888990755,17.1022794398776,17.451980869202,70866.0529294145,0.0,1.0
2014-01-27,25.75,26.14,25.53,25.97,64900,17.0416574661339,17.2997641229026,16.8960588392388,17.1872560930291,98064.1116230067,0.0,1.0
2014-01-28,26.03,26.08,25.76,25.98,43900,17.226964809455,17.2600554064766,17.0482755855383,17.1938742124334,66333.0431471492,0.0,1.0
2014-01-29,25.62,25.7304,25.41,25.67,24900,16.9556219138777,17.0286859521015,16.8166414063869,16.9887125108994,37623.9811928022,0.0,1.0
2014-01-30,25.97,25.98,25.68,25.74,18100,17.1872560930291,17.1938742124334,16.9953306303037,17.0350393467296,27349.1590196674,0.0,1.0
2014-01-31,25.76,25.84,25.37,25.37,66200,17.0482755855383,17.1012205407729,16.7901689287696,16.7901689287696,100028.415861988,0.0,1.0
2014-02-03,25.24,25.5899,25.2156,25.54,10700,16.7041333765134,16.9357013744707,16.6879851651669,16.9026769586431,16167.7348900797,0.0,1.0
2014-02-04,25.53,25.53,25.34,25.34,21400,16.8960588392388,16.8960588392388,16.7703145705567,16.7703145705567,32335.4697801593,0.0,1.0
2014-02-05,25.475,25.54,25.38,25.54,114000,16.859659182515,16.9026769586431,16.796787048174,16.9026769586431,172254.371726083,0.0,1.0
2014-02-06,25.97,25.97,25.83,25.83,1300,17.1872560930291,17.1872560930291,17.0946024213685,17.0946024213685,1964.30423898164,0.0,1.0
2014-02-07,26.1,26.13,26.0936,26.12,5700,17.2732916452853,17.2931460034983,17.2690560488665,17.2865278840939,8612.7185863041,0.0,1.0
2014-02-10,26.0171,26.0899,26.0171,26.0436,1300,17.2184274354234,17.2666073446869,17.2184274354234,17.2359654518449,1964.30423898164,0.0,1.0
2014-02-11,26.53,26.53,26.1,26.1,24300,17.5578707796712,17.5578707796712,17.2732916452853,17.2732916452853,36717.3792363491,0.0,1.0
2014-02-12,26.52,26.6,26.5,26.57,1000,17.5512526602669,17.6041976155015,17.5380164214582,17.5843432572885,1511.00326075511,0.0,1.0
2014-02-13,26.6,26.6,26.34,26.34,37400,17.6041976155015,17.6041976155015,17.4321265109891,17.4321265109891,56511.5219522409,0.0,1.0
2014-02-14,26.6599,26.6599,26.49,26.52,9200,17.6438401507334,17.6438401507334,17.5313983020539,17.5512526602669,13901.229998947,0.0,1.0
2014-02-18,26.761,26.81,26.69,26.77,10500,17.7107493379111,17.7431781229923,17.6637606901404,17.716705645375,15865.5342379286,0.0,1.0
2014-02-19,26.7,26.89,26.7,26.79,27700,17.6703788095447,17.7961230782269,17.6703788095447,17.7299418841836,41854.7903229165,0.0,1.0
2014-02-20,26.93,26.94,26.63,26.63,6100,17.8225955558442,17.8292136752485,17.6240519737144,17.6240519737144,9217.11989060613,0.0,1.0
2014-02-21,26.85,26.9496,26.78,26.8667,12100,17.7696506006096,17.8355670698766,17.7233237647793,17.7807028600148,18283.1394551368,0.0,1.0
2014-02-24,27.15,27.2,26.99,27.04,42400,17.9681941827393,18.0012847797609,17.8623042722701,17.8953948692917,64066.5382560165,0.0,1.0
2014-02-25,27.06,27.16,26.95,27.12,42000,17.9086311081004,17.9748123021436,17.8358317946528,17.9483398245263,63462.1369517144,0.0,1.0
2014-02-26,26.976,27.09,26.91,26.95,37600,17.8530389051041,17.9284854663133,17.8093593170355,17.8358317946528,56813.7226043919,0.0,1.0
2014-02-27,27.05,27.07,26.7535,26.7535,8200,17.9020129886961,17.9152492275047,17.7057857483578,17.7057857483578,12390.2267381918,0.0,1.0
2014-02-28,26.914,27.0799,26.882,27.0068,6100,17.8120065647972,17.921801165715,17.7908285827034,17.8734227128694,9217.11989060617,0.0,1.0
2014-03-03,26.4599,26.5199,26.4256,26.4599,2800,17.5114777626469,17.5511864790728,17.4887776130901,17.5114777626469,4230.8091301143,0.0,1.0
2014-03-04,26.98,27.02,26.8401,26.99,20300,17.8556861528658,17.8821586304831,17.7630986623993,17.8623042722701,30673.3661933286,0.0,1.0
2014-03-05,26.98,27.06,26.89,27.06,12000,17.8556861528658,17.9086311081004,17.7961230782269,17.9086311081004,18132.0391290613,0.0,1.0
2014-03-06,27.0599,27.0699,27.015,27.0475,3000,17.9085649269063,17.9151830463107,17.8788495707809,17.900358458845,4533.00978226533,0.0,1.0
2014-03-07,26.8399,27.01,26.72,27.01,3800,17.7629663000112,17.8755405110788,17.6836150483534,17.8755405110788,5741.81239086941,0.0,1.0
2014-03-10,26.75,26.75,26.572,26.74,24900,17.7034694065663,17.7034694065663,17.5856668811694,17.696851287162,37623.9811928022,0.0,1.0
2014-03-11,26.64,26.7365,26.64,26.71,4100,17.6306700931188,17.6945349453705,17.6306700931188,17.676996928949,6195.11336909593,0.0,1.0
2014-03-12,26.411,26.5,26.3,26.3,4400,17.4791151587598,17.5380164214582,17.4056540333718,17.4056540333718,6648.41434732245,0.0,1.0
2014-03-13,25.85,26.46,25.85,26.46,24100,17.1078386601772,17.5115439438409,17.1078386601772,17.5115439438409,36415.178584198,0.0,1.0
2014-03-14,25.9599,26.07,25.81,25.95,7400,17.1805717924307,17.2534372870723,17.0813661825599,17.1740198542204,11181.4241295878,0.0,1.0
2014-03-17,26.2376,26.2785,26.11,26.176,5900,17.3643569682888,17.3914250766525,17.2799097646896,17.3235893527581,8914.91923845512,0.0,1.0
2014-03-18,26.4264,26.5,26.34,26.34,8200,17.4893070626424,17.5380164214582,17.4321265109891,17.4321265109891,12390.2267381919,0.0,1.0
2014-03-19,26.23,26.4,26.23,26.4,36500,17.3593271975415,17.471835227415,17.3593271975415,17.471835227415,55151.6190175614,0.0,1.0
2014-03-20,26.21,26.26,26.14,26.2,33600,17.3460909587328,17.3791815557545,17.2997641229026,17.3394728393285,50769.7095613717,0.0,1.0
2014-03-21,26.3499,26.41,26.3499,26.35,1400,17.4386784491993,17.4784533468193,17.4386784491993,17.4387446303934,2115.40456505715,0.0,1.0
2014-03-24,26.21,26.35,26.21,26.35,1500,17.3460909587328,17.4387446303934,17.3460909587328,17.4387446303934,2266.50489113267,0.0,1.0
2014-03-25,26.4171,26.57,26.4171,26.57,600,17.4831522115964,17.5843432572885,17.4831522115964,17.5843432572885,906.601956453064,0.0,1.0
2014-03-26,26.5675,26.5785,26.5675,26.5785,1300,17.5826887274374,17.5899686587822,17.5826887274374,17.5899686587822,1964.30423898164,0.0,1.0
2014-03-27,26.47,26.561,26.44,26.561,15100,17.5181620632453,17.5783869498246,17.4983077050323,17.5783869498246,22816.1492374021,0.0,1.0
2014-03-28,26.7899,26.81,26.6,26.6,3600,17.7298757029896,17.7431781229923,17.6041976155015,17.6041976155015,5439.61173871838,0.0,1.0
2014-03-31,26.88,26.9199,26.723,26.723,12700,17.7895049588225,17.8159112552458,17.6856004841747,17.6856004841747,19189.7414115899,0.0,1.0
2014-04-01,27.02,27.1699,26.9199,27.16,4000,17.8821586304831,17.9813642403539,17.8159112552458,17.9748123021436,6044.01304302042,0.0,1.0
2014-04-02,27.0999,27.11,27.04,27.04,5600,17.9350374045236,17.941721705122,17.8953948692917,17.8953948692917,8461.61826022861,0.0,1.0
2014-04-03,26.96,27.1296,26.96,27.094,9400,17.8424499140571,17.9546932191545,17.8424499140571,17.9311327140751,14203.430651098,0.0,1.0
2014-04-04,27.049,27.3076,27.049,27.06,5700,17.9013511767556,18.0724957445514,17.9013511767556,17.9086311081004,8612.71858630411,0.0,1.0
2014-04-07,26.86,26.86,26.75,26.798,11500,17.7762687200139,17.7762687200139,17.7034694065663,17.7352363797071,17376.5374986837,0.0,1.0
2014-04-08,26.853,26.853,26.73,26.73,6200,17.7716360364309,17.7716360364309,17.6902331677577,17.6902331677577,9368.22021668165,0.0,1.0
2014-04-09,26.9396,26.97,26.81,26.81,900,17.8289489504723,17.8490680334615,17.7431781229923,17.7431781229923,1359.9029346796,0.0,1.0
2014-04-10,26.6112,26.97,26.5999,26.95,10300,17.6116099092343,17.8490680334615,17.6041314343074,17.8358317946528,15563.3335857776,0.0,1.0
2014-04-11,26.342,26.376,26.3,26.371,3400,17.4334501348699,17.4559517408446,17.4056540333718,17.4526426811425,5137.41108656737,0.0,1.0
2014-04-14,26.55,26.56,26.53,26.56,2400,17.5711070184799,17.5777251378842,17.5578707796712,17.5777251378842,3626.40782581225,0.0,1.0
2014-04-15,26.235,26.4496,26.235,26.444,8900,17.3626362572437,17.5046610996604,17.3626362572437,17.500954952794,13447.9290207204,0.0,1.0
2014-04-16,26.74,26.74,26.61,26.62,11500,17.696851287162,17.696851287162,17.6108157349058,17.6174338543101,17376.5374986837,0.0,1.0
2014-04-17,26.9025,26.95,26.75,26.82,9100,17.8043957274823,17.8358317946528,17.7034694065663,17.7497962423966,13750.1296728714,0.0,1.0
2014-04-21,26.9896,26.99,26.63,26.63,4200,17.8620395474939,17.8623042722701,17.6240519737144,17.6240519737144,6346.21369517146,0.0,1.0
2014-04-22,27.189,27.2199,26.95,26.95,3800,17.9940048484162,18.0144548373755,17.8358317946528,17.8358317946528,5741.81239086939,0.0,1.0
2014-04-23,27.07,27.11,27.065,27.065,2400,17.9152492275047,17.941721705122,17.9119401678025,17.9119401678025,3626.40782581225,0.0,1.0
2014-04-24,27.12,27.21,27.048,27.21,73100,17.9483398245263,18.0079028991652,17.9006893648152,18.0079028991652,110454.338361198,0.0,1.0
2014-04-25,26.98,27.11,26.915,27.11,3400,17.8556861528658,17.941721705122,17.8126683767377,17.941721705122,5137.41108656736,0.0,1.0
2014-04-28,27.1299,27.14,26.7975,27.01,40500,17.9548917627366,17.961576063335,17.7349054737369,17.8755405110788,61195.6320605818,0.0,1.0
2014-04-29,27.27,27.37,27.1293,27.315,24500,18.0476116155912,18.1137928096344,17.9544946755723,18.0773931529106,37019.5798885001,0.0,1.0
2014-04-30,27.37,27.37,27.19,27.19,24300,18.1137928096344,18.1137928096344,17.9946666603566,17.9946666603566,36717.3792363491,0.0,1.0
2014-05-01,27.33,27.4812,27.28,27.28,6900,18.0873203320171,18.1873862974105,18.0542297349955,18.0542297349955,10425.9224992102,0.0,1.0
2014-05-02,27.21,27.27,27.17,27.22,12100,18.0079028991652,18.0476116155912,17.9814304215479,18.0145210185696,18283.1394551368,0.0,1.0
2014-05-05,27.216,27.22,26.95,27.0,4700,18.0118737708078,18.0145210185696,17.8358317946528,17.8689223916744,7101.71532554901,0.0,1.0
2014-05-06,27.12,27.233,27.05,27.233,396800,17.9483398245263,18.0231245737952,17.9020129886961,18.0231245737952,599566.093867627,0.0,1.0
2014-05-07,27.29,27.29,27.0725,27.14,28600,18.0608478543998,18.0608478543998,17.9169037573558,17.961576063335,43214.6932575961,0.0,1.0
2014-05-08,27.3965,27.46,27.25,27.25,770600,18.1313308260559,18.1733558842733,18.0343753767825,18.0343753767825,1164379.11273788,0.0,1.0
2014-05-09,27.48,27.5002,27.29,27.44,1783600,18.186592123082,18.1999607242787,18.0608478543998,18.1601196454647,2695025.4158828,0.0,1.0
2014-05-12,27.72,27.72,27.53,27.63,139800,18.3454269887857,18.3454269887857,18.2196827201036,18.2858639141468,211238.255853564,0.0,1.0
2014-05-13,27.585,27.65,27.475,27.65,15000,18.2560823768274,18.2991001529555,18.1832830633798,18.2991001529555,22665.0489113266,0.0,1.0
2014-05-14,27.59,27.64,27.57,27.595,39500,18.2593914365295,18.2924820335512,18.2461551977209,18.2627004962317,59684.6287998268,0.0,1.0
2014-05-15,27.43,27.49,27.3,27.47,51900,18.1535015260604,18.1932102424863,18.0674659738041,18.1799740036776,78421.0692331898,0.0,1.0
2014-05-16,27.46,27.49,27.32,27.39,56900,18.1733558842733,18.1932102424863,18.0807022126128,18.1270290484431,85976.0855369657,0.0,1.0
2014-05-19,27.48,27.48,27.41,27.439,27100,18.186592123082,18.186592123082,18.1402652872517,18.1594578335242,40948.1883664633,0.0,1.0
2014-05-20,27.303,27.43,27.256,27.3,21700,18.0694514096254,18.1535015260604,18.0383462484251,18.0674659738041,32788.7707583859,0.0,1.0
2014-05-21,27.5086,27.53,27.38,27.38,13900,18.2055199445783,18.2196827201036,18.1204109290387,18.1204109290387,21002.945324496,0.0,1.0
2014-05-22,27.51,27.5482,27.45,27.45,46300,18.2064464812949,18.2317276974195,18.166737764869,18.166737764869,69959.4509729616,0.0,1.0
2014-05-23,27.58,27.63,27.57,27.6,1101400,18.2527733171252,18.2858639141468,18.2461551977209,18.2660095559339,1664218.99139568,0.0,1.0
2014-05-27,27.83,27.84,27.76,27.84,612500,18.4182263022333,18.4248444216376,18.371899466403,18.4248444216376,925489.497212503,0.0,1.0
2014-05-28,27.82,27.84,27.7774,27.82,570200,18.411608182829,18.4248444216376,18.3834149941666,18.411608182829,861574.059282561,0.0,1.0
2014-05-29,27.88,27.91,27.8,27.87,27800,18.4513168992549,18.4711712574679,18.3983719440203,18.4446987798506,42005.890648992,0.0,1.0
2014-05-30,27.87,27.89,27.81,27.89,46700,18.4446987798506,18.4579350186593,18.4049900634247,18.4579350186593,70563.8522772635,0.0,1.0
2014-06-02,27.93,27.93,27.77,27.77,40100,18.4844074962765,18.4844074962765,18.3785175858074,18.3785175858074,60591.2307562799,0.0,1.0
2014-06-03,27.84,27.84,27.75,27.75,24000,18.4248444216376,18.4248444216376,18.3652813469987,18.3652813469987,36264.0782581226,0.0,1.0
2014-06-04,27.84,27.84,27.7409,27.7409,1400,18.4248444216376,18.4248444216376,18.3592588583408,18.3592588583408,2115.40456505715,0.0,1.0
2014-06-05,27.92,28.03,27.852,28.03,57300,18.4777893768722,18.5505886903198,18.4327861649228,18.5505886903198,86580.4868412677,0.0,1.0
2014-06-06,28.15,28.15,27.9801,28.08,145500,18.6300061231717,18.6300061231717,18.5175642744922,18.5836792873414,219850.974439868,0.0,1.0
2014-06-09,28.18,28.18,28.1,28.1392,472400,18.6498604813846,18.6498604813846,18.5969155261501,18.622858554215,713797.940380714,0.0,1.0
2014-06-10,28.23,28.2338,28.1131,28.1131,19900,18.6829510784063,18.6854659637799,18.6055852625697,18.6055852625697,30068.9648890266,0.0,1.0
2014-06-11,28.06,28.1,27.948,28.1,27300,18.5704430485328,18.5969155261501,18.4963201112043,18.5969155261501,41250.3890186143,0.0,1.0
2014-06-12,27.98,28.05,27.9116,28.03,9100,18.5174980932982,18.5638249291284,18.4722301565726,18.5505886903198,13750.1296728714,0.0,1.0
2014-06-13,27.8452,27.9199,27.84,27.89,5600,18.4282858437279,18.4777231956782,18.4248444216376,18.4579350186593,8461.61826022859,0.0,1.0
2014-06-16,27.86,27.89,27.76,27.76,19500,18.4380806604463,18.4579350186593,18.371899466403,18.371899466403,29464.5635847245,0.0,1.0
2014-06-17,27.92,27.93,27.8,27.8415,29500,18.4777893768722,18.4844074962765,18.3983719440203,18.4258371395483,44574.5961922757,0.0,1.0
2014-06-18,28.08,28.08,27.91,27.98,19300,18.5836792873414,18.5836792873414,18.4711712574679,18.5174980932982,29162.3629325736,0.0,1.0
2014-06-19,28.1,28.17,28.03,28.17,16600,18.5969155261501,18.6432423619803,18.5505886903198,18.6432423619803,25082.6541285347,0.0,1.0
2014-06-20,28.0025,28.23,27.965,28.23,14600,18.5323888619579,18.6829510784063,18.5075709141917,18.6829510784063,22060.6476070246,0.0,1.0
2014-06-23,27.99,28.02,27.9,28.02,26200,18.5241162127025,18.5439705709155,18.4645531380636,18.5439705709155,39588.2854317838,0.0,1.0
2014-06-24,27.78,27.91,27.78,27.9,10000,18.3851357052117,18.4711712574679,18.3851357052117,18.4645531380636,15110.0326075511,0.0,1.0
2014-06-25,27.71,27.71,27.5601,27.6,18300,18.3388088693814,18.3388088693814,18.2396032595106,18.2660095559339,27651.3596718185,0.0,1.0
2014-06-26,27.39,27.68,27.39,27.55,132600,18.1270290484431,18.3189545111685,18.1270290484431,18.2329189589122,200359.032376127,0.0,1.0
2014-06-27,27.4,27.4,27.2901,27.34,15500,18.3234349780052,18.3234349780052,18.2499406165423,18.2833106678344,23177.9685692008,0.28677,1.0
2014-06-30,27.29,27.32,27.25,27.29,10600,18.249873742692,18.2699358977774,18.2231242025781,18.249873742692,15850.7397957116,0.0,1.0
2014-07-01,27.5,27.53,27.36,27.47,171400,18.3903088282899,18.4103709833753,18.2966854378913,18.3702466732045,256303.471791034,0.0,1.0
2014-07-02,27.4956,27.55,27.4901,27.5175,11500,18.3873663788773,18.4237457534322,18.3836883171117,18.4020117520897,17196.5573255362,0.0,1.0
2014-07-03,27.8,27.81,27.73,27.78,67200,18.5909303791439,18.5976177641724,18.5441186839447,18.577555609087,100487.708893568,0.0,1.0
2014-07-07,27.51,27.5889,27.45,27.5889,56800,18.3969962133183,18.449759681193,18.3568719031475,18.449759681193,84936.0396600395,0.0,1.0
2014-07-08,27.1313,27.28,27.02,27.28,87500,18.1437449422902,18.2431863576636,18.0693143469234,18.2431863576636,130843.370955166,0.0,1.0
2014-07-09,27.18,27.18,27.03,27.03,32600,18.1763125073789,18.1763125073789,18.0760017319518,18.0760017319518,48748.5016358675,0.0,1.0
2014-07-10,26.8601,26.8788,26.67,26.77,28100,17.9623830603181,17.9748884703214,17.8352558709269,17.9021297212116,42019.4139867449,0.0,1.0
2014-07-11,26.91,26.91,26.799,26.799,30500,17.9957531116102,17.9957531116102,17.9215231377942,17.9215231377942,45608.2607329437,0.0,1.0
2014-07-14,27.08,27.19,27.03,27.19,62500,18.1094386570942,18.1829998924073,18.0760017319518,18.1829998924073,93459.5506822614,0.0,1.0
2014-07-15,27.0012,27.08,26.9468,27.06,45900,18.0567420630698,18.1094386570942,18.020362688515,18.0960638870372,68636.694021053,0.0,1.0
2014-07-16,27.29,27.33,27.25,27.31,15100,18.249873742692,18.2766232828059,18.2231242025781,18.263248512749,22579.8274448344,0.0,1.0
2014-07-17,26.9,27.21,26.9,27.16,123400,17.9890657265817,18.1963746624643,17.9890657265817,18.1629377373219,184526.536867058,0.0,1.0
2014-07-18,27.11,27.1299,26.95,26.9664,329100,18.1295008121796,18.1428087083862,18.0225026517241,18.0334699631708,492120.610072516,0.0,1.0
2014-07-21,26.98,26.99,26.9001,26.9106,34500,18.0425648068095,18.049252191838,17.989132600432,17.9961543547119,51589.6719766083,0.0,1.0
2014-07-22,27.14,27.22,27.13,27.18,11100,18.149562967265,18.2030620474927,18.1428755822365,18.1763125073789,16598.4162011696,0.0,1.0
2014-07-23,27.1999,27.2472,27.1795,27.2398,182300,18.1896204035855,18.2212517347702,18.1759781381274,18.2163030698491,272602.817430021,0.0,1.0
2014-07-24,27.31,27.37,27.2842,27.29,144600,18.263248512749,18.3033728229198,18.2459950593755,18.249873742692,216228.01645848,0.0,1.0
2014-07-25,27.25,27.292,27.12,27.292,512700,18.2231242025781,18.2512112196977,18.136188197208,18.2512112196977,766667.38615673,0.0,1.0
2014-07-28,27.2,27.21,27.08,27.19,50200,18.1896872774358,18.1963746624643,18.1094386570942,18.1829998924073,75066.7111079925,0.0,1.0
2014-07-29,27.18,27.31,27.18,27.2464,2300,18.1763125073789,18.263248512749,18.1763125073789,18.2207167439679,3439.31146510722,0.0,1.0
2014-07-30,27.17,27.2127,27.051,27.2,8900,18.1696251223504,18.198180256422,18.0900452405116,18.1896872774358,13308.640017154,0.0,1.0
2014-07-31,26.67,26.89,26.6401,26.89,53700,17.8352558709269,17.9823783415533,17.8152605896918,17.9823783415533,80300.4459461993,0.0,1.0
2014-08-01,26.45,26.63,26.3993,26.54,43700,17.6881334003006,17.8085063308131,17.6542283582063,17.7483198655568,65346.9178370374,0.0,1.0
2014-08-04,26.62,26.637,26.4568,26.6,20200,17.8018189457846,17.813187500333,17.69268082212,17.7884441757277,30206.1267805069,0.0,1.0
2014-08-05,26.35,26.57,26.32,26.57,31800,17.6212595500159,17.7683820206423,17.6011973949305,17.7683820206423,47552.2193871348,0.0,1.0
2014-08-06,26.28,26.38,26.15,26.15,97000,17.5744478548167,17.6413217051013,17.4875118494466,17.4875118494466,145049.22265887,0.0,1.0
2014-08-07,26.06,26.37,25.9976,26.37,30300,17.4273253841903,17.6346343200729,17.3855961016127,17.6346343200729,45309.1901707605,0.0,1.0
2014-08-08,26.24,26.24,25.92,26.03,301000,17.5476983147028,17.5476983147028,17.3337019937918,17.4072632291049,450101.196085771,0.0,1.0
2014-08-11,26.31,26.39,26.26,26.33,24800,17.5945100099021,17.6480090901298,17.5610730847597,17.607884779959,37084.7497107213,0.0,1.0
2014-08-12,26.31,26.31,26.21,26.21,76400,17.5945100099021,17.5945100099021,17.5276361596174,17.5276361596174,114244.954753996,0.0,1.0
2014-08-13,26.46,26.48,26.38,26.42,56600,17.6948207853291,17.708195555386,17.6413217051013,17.6680712452152,84636.9690978561,0.0,1.0
2014-08-14,26.52,26.61,26.5,26.61,126700,17.7349450954999,17.7951315607561,17.721570325443,17.7951315607561,189461.201143081,0.0,1.0
2014-08-15,26.51,26.83,26.23,26.83,189800,17.7282577104714,17.9422540313824,17.5410109296743,17.9422540313824,283817.963511893,0.0,1.0
2014-08-18,26.7357,26.77,26.7004,26.7004,34500,17.879191990564,17.9021297212116,17.8555855214135,17.8555855214135,51589.6719766083,0.0,1.0
2014-08-19,26.86,26.86,26.7608,26.82,18400,17.9623161864679,17.9623161864679,17.8959773269854,17.935566646354,27514.4917208577,0.0,1.0
2014-08-20,26.876,26.876,26.69,26.69,196100,17.9730160025134,17.9730160025134,17.8486306409839,17.8486306409839,293238.686220664,0.0,1.0
2014-08-21,26.99,27.0199,26.916,26.916,60700,18.049252191838,18.0692474730731,17.9997655426273,17.9997655426273,90767.9156226122,0.0,1.0
2014-08-22,26.92,26.97,26.9,26.9694,99600,18.0024404966387,18.035877421781,17.9890657265817,18.0354761786793,148937.139967252,0.0,1.0
2014-08-25,27.23,27.3,27.1,27.14,1350500,18.2097494325212,18.2565611277205,18.1228134271511,18.149562967265,2019473.97114231,0.0,1.0
2014-08-26,27.3299,27.36,27.26,27.33,68400,18.2765564089556,18.2966854378913,18.2298115876066,18.2766232828059,102282.132266667,0.0,1.0
2014-08-27,27.38,27.38,27.329,27.35,5000,18.3100602079482,18.3100602079482,18.2759545443031,18.2899980528628,7476.76405458094,0.0,1.0
2014-08-28,27.21,27.25,27.1503,27.1972,444700,18.1963746624643,18.2231242025781,18.1564509738443,18.1878148096278,664983.395014427,0.0,1.0
2014-08-29,27.28,27.28,27.0899,27.1999,13300,18.2431863576636,18.2431863576636,18.1160591682724,18.1896204035855,19888.1923851852,0.0,1.0
2014-09-02,27.35,27.4,27.26,27.4,101200,18.2899980528628,18.3234349780052,18.2298115876066,18.3234349780052,151329.704464718,0.0,1.0
2014-09-03,27.55,27.6426,27.5,27.6426,34400,18.4237457534322,18.4856709387958,18.3903088282899,18.4856709387958,51440.1366955168,0.0,1.0
2014-09-04,27.7,27.8,27.65,27.75,254200,18.5240565288593,18.5909303791439,18.4906196037169,18.5574934540016,380118.684534893,0.0,1.0
2014-09-05,27.8,27.81,27.64,27.74,75800,18.5909303791439,18.5976177641724,18.4839322186884,18.5508060689731,113347.743067447,0.0,1.0
2014-09-08,27.62,27.6752,27.55,27.66,40600,18.4705574486315,18.5074718139887,18.4237457534322,18.4973069887454,60711.3241231971,0.0,1.0
2014-09-09,27.54,27.68,27.49,27.68,121200,18.4170583684037,18.5106817588023,18.3836214432614,18.5106817588023,181236.760683042,0.0,1.0
2014-09-10,27.66,27.67,27.51,27.5528,483800,18.4973069887454,18.5039943737738,18.3969962133183,18.4256182212402,723451.68992125,0.0,1.0
2014-09-11,27.55,27.55,27.416,27.5,13100,18.4237457534322,18.4237457534322,18.3341347940507,18.3903088282899,19589.121823002,0.0,1.0
2014-09-12,27.5,27.54,27.43,27.54,21000,18.3903088282899,18.4170583684037,18.3434971330906,18.4170583684037,31402.4090292398,0.0,1.0
2014-09-15,27.5,27.55,27.44,27.54,54400,18.3903088282899,18.4237457534322,18.3501845181191,18.4170583684037,81347.1929138404,0.0,1.0
2014-09-16,27.55,27.55,27.34,27.4,247300,18.4237457534322,18.4237457534322,18.2833106678344,18.3234349780052,369800.750139573,0.0,1.0
2014-09-17,27.52,27.61,27.48,27.59,153200,18.4036835983468,18.463870063603,18.3769340582329,18.4504952935461,229088.05063236,0.0,1.0
2014-09-18,27.64,27.67,27.626,27.648,55500,18.4839322186884,18.5039943737738,18.4745698796486,18.4892821267112,82992.0810058485,0.0,1.0
2014-09-19,27.67,27.82,27.67,27.82,302700,18.5039943737738,18.6043051492009,18.5039943737738,18.6043051492009,452643.29586433,0.0,1.0
2014-09-22,27.5,27.71,27.47,27.61,281027,18.3903088282899,18.5307439138877,18.3702466732045,18.463870063603,420234.514393342,0.0,1.0
2014-09-23,27.17,27.26,27.14,27.19,150444,18.1696251223504,18.2298115876066,18.149562967265,18.1829998924073,224966.858285475,0.0,1.0
2014-09-24,27.4,27.4102,27.2,27.26,152248,18.3234349780052,18.3302561107342,18.1896872774358,18.2298115876066,227664.474756367,0.0,1.0
2014-09-25,27.04,27.34,27.01,27.34,683710,18.0826891169803,18.2833106678344,18.0626269618949,18.2833106678344,1022387.6703515,0.0,1.0
2014-09-26,27.26,27.34,27.12,27.18,939261,18.2298115876066,18.2833106678344,18.136188197208,18.1763125073789,1404526.57653395,0.0,1.0
2014-09-29,27.08,27.11,26.94,27.01,232438,18.1094386570942,18.1295008121796,18.0158152666956,18.0626269618949,347576.816663736,0.0,1.0
2014-09-30,27.13,27.24,27.02,27.18,109394,18.1428755822365,18.2164368175497,18.0693143469234,18.1763125073789,163582.625397365,0.0,1.0
2014-10-01,26.84,27.09,26.8,27.05,89632,17.9489414164109,18.1161260421226,17.922191876297,18.0893765020088,134031.46314804,0.0,1.0
2014-10-02,26.51,26.78,26.3098,26.74,570139,17.7282577104714,17.9088171062401,17.5943762622015,17.8820675661262,852558.956262945,0.0,1.0
2014-10-03,26.68,26.73,26.59,26.66,620929,17.8419432559554,17.8753801810978,17.7817567906992,17.8285684858985,928507.925529377,0.0,1.0
2014-10-06,26.68,26.87,26.59,26.81,442507,17.8419432559554,17.9690035714963,17.7817567906992,17.9288792613255,661704.086300089,0.0,1.0
2014-10-07,26.12,26.4283,26.11,26.42,465711,17.4674496943611,17.6736217747888,17.4607623093327,17.6680712452152,696402.252924589,0.0,1.0
2014-10-08,26.41,26.45,26.066,26.12,549656,17.6613838601867,17.6881334003006,17.4313378152074,17.4674496943611,821929.644636949,0.0,1.0
2014-10-09,25.76,26.25,25.7099,26.25,108466,17.2267038333363,17.5543856997312,17.1932000343436,17.5543856997312,162194.937988835,0.0,1.0
2014-10-10,25.53,25.79,25.51,25.7201,142503,17.0728939776815,17.2467659884217,17.0595192076245,17.2000211670727,213092.261613989,0.0,1.0
2014-10-13,25.4,25.7,25.4,25.62,411193,16.9859579723114,17.1865795231654,16.9859579723114,17.1330804429377,614878.608379058,0.0,1.0
2014-10-14,25.59,25.76,25.5201,25.71,233429,17.1130182878523,17.2267038333363,17.0662734665033,17.1932669081939,349058.711299354,0.0,1.0
2014-10-15,25.07,25.23,24.61,25.05,187878,16.7652742663719,16.8722724268274,16.4576545550623,16.751899496315,280943.895409311,0.0,1.0
2014-10-16,24.71,24.89,24.33,24.36,820559,16.524528405347,16.6449013358595,16.2704077742652,16.2904699293506,1227025.20717257,0.0,1.0
2014-10-17,25.32,25.42,25.15,25.3,360151,16.9324588920836,16.9993327423683,16.8187733465996,16.9190841220267,538552.810204276,0.0,1.0
2014-10-20,25.33,25.34,25.2,25.23,702885,16.9391462771121,16.9458336621406,16.852210271742,16.8722724268274,1051061.06050082,0.0,1.0
2014-10-21,25.88,25.89,25.6,25.67,133150,17.3069524536779,17.3136398387064,17.1197056728808,17.16651736808,199106.22677349,0.0,1.0
2014-10-22,25.73,25.987,25.73,25.96,410849,17.2066416782509,17.3785074734825,17.2066416782509,17.3604515339056,614364.207012102,0.0,1.0
2014-10-23,26.04,26.18,25.95,26.05,283138,17.4139506141334,17.507574004532,17.3537641488772,17.4206379991619,423391.204177187,0.0,1.0
2014-10-24,26.13,26.13,25.94,26.11,212496,17.4741370793896,17.4741370793896,17.3470767638487,17.4607623093327,317756.490908446,0.0,1.0
2014-10-27,25.927,25.98,25.75,25.86,135501,17.3383831633117,17.3738263039626,17.2200164483078,17.2935776836209,202621.801231954,0.0,1.0
2014-10-28,26.26,26.26,26.09,26.16,97568,17.5610730847597,17.5610730847597,17.4473875392757,17.494199234475,145898.58305547,0.0,1.0
2014-10-29,26.23,26.33,26.11,26.3,274742,17.5410109296743,17.607884779959,17.4607623093327,17.5878226248736,410836.221976735,0.0,1.0
2014-10-30,26.39,26.45,26.01,26.17,419180,17.6480090901298,17.6881334003006,17.393888459048,17.5008866195035,626821.991279847,0.0,1.0
2014-10-31,26.82,26.83,26.67,26.78,158374,17.935566646354,17.9422540313824,17.8352558709269,17.9088171062401,236825.00607604,0.0,1.0
2014-11-03,26.51,26.68,26.48,26.68,325726,17.7282577104714,17.8419432559554,17.708195555386,17.8419432559554,487075.289688486,0.0,1.0
2014-11-04,26.42,26.54,26.23,26.54,196610,17.6680712452152,17.7483198655568,17.5410109296743,17.7483198655568,294001.316154231,0.0,1.0
2014-11-05,26.66,26.7399,26.55,26.7,393010,17.8285684858985,17.8820006922759,17.7550072505853,17.8553180260123,587688.608218169,0.0,1.0
2014-11-06,26.787,26.87,26.62,26.86,237981,17.91349827576,17.9690035714963,17.8018189457846,17.9623161864679,355865.557294645,0.0,1.0
2014-11-07,26.67,26.72,26.51,26.72,701524,17.8352558709269,17.8686927960693,17.7282577104714,17.8686927960693,1049025.88532517,0.0,1.0
2014-11-10,26.85,26.85,26.68,26.78,146300,17.9556288014394,17.9556288014394,17.8419432559554,17.9088171062401,218770.116237038,0.0,1.0
2014-11-11,26.9,26.91,26.82,26.8685,1048886,17.9890657265817,17.9957531116102,17.935566646354,17.9680004637421,1568454.62843064,0.0,1.0
2014-11-12,26.73,26.75,26.62,26.62,259647,17.8753801810978,17.8887549511547,17.8018189457846,17.8018189457846,388263.871295954,0.0,1.0
2014-11-13,26.83,26.8464,26.6902,26.7,177015,17.9422540313824,17.9532213428291,17.8487643886845,17.8553180260123,264699.877824329,0.0,1.0
2014-11-14,26.78,26.83,26.71,26.71,204589,17.9088171062401,17.9422540313824,17.8620054110408,17.8620054110408,305932.736232531,0.0,1.0
2014-11-17,26.96,26.979,26.76,26.76,537224,18.0291900367525,18.0418960683066,17.8954423361832,17.8954423361832,803339.418491639,0.0,1.0
2014-11-18,27.2,27.25,27.08,27.13,325246,18.1896872774358,18.2231242025781,18.1094386570942,18.1428755822365,486357.520339246,0.0,1.0
2014-11-19,27.18,27.27,27.07,27.27,226057,18.1763125073789,18.2364989726351,18.1027512720657,18.2364989726351,338034.970377279,0.0,1.0
2014-11-20,27.05,27.08,26.938,26.97,834095,18.0893765020088,18.1094386570942,18.0144777896899,18.035877421781,1247266.30282113,0.0,1.0
2014-11-21,27.4836,27.59,27.41,27.59,403102,18.3793415168432,18.4504952935461,18.3301223630337,18.4504952935461,602779.708785936,0.0,1.0
2014-11-24,27.64,27.69,27.5,27.69,186105,18.4839322186884,18.5173691438308,18.3903088282899,18.5173691438308,278292.634875557,0.0,1.0
2014-11-25,27.67,27.75,27.57,27.75,533298,18.5039943737738,18.5574934540016,18.4371205234892,18.5574934540016,797468.663355982,0.0,1.0
2014-11-26,27.72,27.72,27.6201,27.71,595941,18.5374312989162,18.5374312989162,18.4706243224818,18.5307439138877,891142.049490202,0.0,1.0
2014-11-28,27.7,27.75,27.6281,27.71,118475,18.5240565288593,18.5574934540016,18.4759742305046,18.5307439138877,177161.924273295,0.0,1.0
2014-12-01,27.6,27.67,27.5358,27.63,1791702,18.4571826785746,18.5039943737738,18.4142496666918,18.47724483366,2679226.62202415,0.0,1.0
2014-12-02,27.78,27.78,27.66,27.77,304334,18.577555609087,18.577555609087,18.4973069887454,18.5708682240585,455086.702357367,0.0,1.0
2014-12-03,27.82,27.83,27.7,27.83,373215,18.6043051492009,18.6109925342294,18.5240565288593,18.6109925342294,558088.099326084,0.0,1.0
2014-12-04,27.58,27.71,27.43,27.67,285454,18.4438079085176,18.5307439138877,18.3434971330906,18.5039943737738,426854.441287269,0.0,1.0
2014-12-05,27.92,27.95,27.83,27.87,151636,18.6711789994856,18.691241154571,18.6109925342294,18.6377420743432,226749.318836086,0.0,1.0
2014-12-08,27.65,27.805,27.5201,27.8,157239,18.4906196037169,18.5942740716582,18.4037504721971,18.5909303791439,235127.78063565,0.0,1.0
2014-12-09,27.29,27.298,27.06,27.23,943935,18.249873742692,18.2552236507148,18.0960638870372,18.2097494325212,1411515.85557217,0.0,1.0
2014-12-10,26.87,27.24,26.821,27.24,234945,17.9690035714963,18.2164368175497,17.9362353848568,18.2164368175497,351325.666160704,0.0,1.0
2014-12-11,26.82,27.1,26.79,26.97,519947,17.935566646354,18.1228134271511,17.9155044912686,18.035877421781,777504.207977437,0.0,1.0
2014-12-12,26.12,26.665,26.1,26.64,516461,17.4674496943611,17.8319121784127,17.4540749243042,17.8151937158415,772291.408078586,0.0,1.0
2014-12-15,25.76,26.41,25.64,26.37,366143,17.2267038333363,17.6613838601867,17.1464552129946,17.6346343200729,547512.964247284,0.0,1.0
2014-12-16,25.88,26.28,25.57,25.63,770336,17.3069524536779,17.5744478548167,17.0996435177953,17.1397678279662,1151924.10294993,0.0,1.0
2014-12-17,26.48,26.54,26.01,26.08,714183,17.708195555386,17.7483198655568,17.393888459048,17.4407001542473,1067955.55655856,0.0,1.0
2014-12-18,27.08,27.13,26.869,26.98,2169334,18.1094386570942,18.1428755822365,17.9683348329935,18.0425648068095,3243919.69471605,0.0,1.0
2014-12-19,26.3,26.36,25.9854,26.12,655801,18.1680870237938,18.2095351310725,17.9507607812963,18.043742701958,949333.09585163,0.8677,1.0
2014-12-22,26.46,26.47,26.28,26.42,744511,18.2786153098702,18.2855233277499,18.1542709880343,18.2509832383511,1077749.09237038,0.0,1.0
2014-12-23,26.47,26.55,26.39,26.52,388494,18.2855233277499,18.3407874707881,18.2302591847118,18.3200634171488,562381.289049243,0.0,1.0
2014-12-24,26.64,26.67,26.42,26.58,227543,18.402959631706,18.4236836853453,18.2509832383511,18.3615115244274,329389.709118112,0.0,1.0
2014-12-26,26.69,26.7799,26.67,26.73,173093,18.4374997211049,18.499602801844,18.4236836853453,18.4651317926239,250568.25707836,0.0,1.0
2014-12-29,26.48,26.56,26.33,26.39,484003,18.2924313456297,18.3476954886679,18.1888110774332,18.2302591847118,700639.472021963,0.0,1.0
2014-12-30,26.21,26.3399,26.17,26.32,577716,18.1059148628759,18.1956500151341,18.0782827913568,18.1819030595534,836297.777531629,0.0,1.0
2014-12-31,26.05,26.3637,26.05,26.32,723016,17.9953865767996,18.212091097688,17.9953865767996,18.1819030595534,1046633.07562852,0.0,1.0
2015-01-02,26.24,26.45,26.16,26.39,163802,18.1266389165152,18.2717072919904,18.0713747734771,18.2302591847118,237118.668264746,0.0,1.0
2015-01-05,25.61,26.0,25.5403,26.0,192504,17.6914337900898,17.9608464874008,17.6432849054678,17.9608464874008,278667.489503403,0.0,1.0
2015-01-06,25.41,25.82,25.29,25.75,327677,17.5532734324944,17.8365021655649,17.4703772179371,17.7881460404065,474343.010836173,0.0,1.0
2015-01-07,25.81,25.87,25.53,25.8,352745,17.8295941476851,17.8710422549638,17.6361696470516,17.8226861298054,510631.278232548,0.0,1.0
2015-01-08,26.21,26.35,26.0509,26.13,333203,18.1059148628759,18.2026271131927,17.9960082984088,18.0506507198378,482342.411092771,0.0,1.0
2015-01-09,26.01,26.31,25.8192,26.31,610708,17.9677545052805,18.1749950416736,17.8359495241345,18.1749950416736,884056.77377948,0.0,1.0
2015-01-12,26.0014,26.19,25.86,26.09,304376,17.9618136099039,18.0920988271164,17.864134237084,18.0230186483187,440612.640698833,0.0,1.0
2015-01-13,26.22,26.5,26.03,26.35,951745,18.1128228807557,18.3062473813892,17.9815705410401,18.2026271131927,1377739.63033193,0.0,1.0
2015-01-14,26.11,26.15,25.92,26.03,364006,18.0368346840782,18.0644667555973,17.9055823443626,17.9815705410401,526932.625733367,0.0,1.0
2015-01-15,25.9,26.12,25.8,25.92,592480,17.8917663086031,18.043742701958,17.8226861298054,17.9055823443626,857670.044159999,0.0,1.0
2015-01-16,26.14,26.2476,25.9,25.97,412987,18.0575587377175,18.1318890101039,17.8917663086031,17.9401224337615,597837.190331331,0.0,1.0
2015-01-20,26.51,26.56,26.35,26.45,1312398,18.313155399269,18.3476954886679,18.2026271131927,18.2717072919904,1899818.47592408,0.0,1.0
2015-01-21,26.59,26.63,26.24,26.34,1676844,18.3684195423072,18.3960516138262,18.1266389165152,18.1957190953129,2427388.04268402,0.0,1.0
2015-01-22,27.08,27.14,26.59,26.7,2131173,18.7069124184159,18.7483605256945,18.3684195423072,18.4444077389846,3085071.63283587,0.0,1.0
2015-01-23,27.1,27.24,27.1,27.23,2627232,18.7207284541754,18.8174407044922,18.7207284541754,18.8105326866124,3803163.28898624,0.0,1.0
2015-01-26,27.54,27.57,27.26,27.37,3138597,19.0246812408853,19.0454052945246,18.8312567402517,18.9072449369292,4543411.80730226,0.0,1.0
2015-01-27,27.34,27.41,27.15,27.25,1831425,18.8865208832899,18.9348770084483,18.7552685435743,18.824348722372,2651158.45366211,0.0,1.0
2015-01-28,27.0,27.62,26.95,27.38,3162297,18.6516482753777,19.0799453839234,18.6171081859789,18.914152954809,4577719.76714326,0.0,1.0
2015-01-29,27.52,27.55,27.202,27.32,2341325,19.0108652051257,19.031589258765,18.7911902365491,18.8727048475303,3389286.24787827,0.0,1.0
2015-01-30,27.1,27.41,27.1,27.33,1395205,18.7207284541754,18.9348770084483,18.7207284541754,18.8796128654101,2019689.32953392,0.0,1.0
2015-02-02,27.44,27.46,27.11,27.28,1499761,18.9556010620876,18.9694170978471,18.7276364720552,18.8450727760113,2171043.88856914,0.0,1.0
2015-02-03,27.73,27.74,27.5595,27.58,1319146,19.1559335806009,19.1628415984807,19.0381518757508,19.0523133124043,1909586.83512268,0.0,1.0
2015-02-04,27.48,27.67,27.45,27.52,1446016,18.9832331336067,19.1144854733223,18.9625090799673,19.0108652051257,2093242.98976516,0.0,1.0
2015-02-05,27.65,27.69,27.5201,27.59,467562,19.1006694375627,19.1283015090818,19.0109342853045,19.0592213302841,676839.591526362,0.0,1.0
2015-02-06,27.5099,27.69,27.4472,27.68,554616,19.0038881070672,19.1283015090818,18.960574834961,19.121393491202,802858.373635974,0.0,1.0
2015-02-09,27.42,27.475,27.28,27.3,806031,18.941785026328,18.9797791246668,18.8450727760113,18.8588888117708,1166805.02863275,0.0,1.0
2015-02-10,27.63,27.69,27.45,27.6,507723,19.0868534018032,19.1283015090818,18.9625090799673,19.0661293481639,734976.383727801,0.0,1.0
2015-02-11,27.52,27.59,27.4,27.48,856748,19.0108652051257,19.0592213302841,18.9279689905685,18.9832331336067,1240222.61509923,0.0,1.0
2015-02-12,27.9,27.9,27.7,27.82,695004,19.273369884557,19.273369884557,19.1352095269616,19.2181057415188,1006083.09372701,0.0,1.0
2015-02-13,28.01,28.01,27.86,27.96,677439,19.3493580812344,19.3493580812344,19.2457378130379,19.3148179918356,980656.118427133,0.0,1.0
2015-02-17,28.04,28.12,27.77,27.95,927584,19.3700821348737,19.4253462779119,19.18356565212,19.3079099739558,1342764.33000626,0.0,1.0
2015-02-18,28.18,28.23,28.089,28.12,653600,19.4667943851905,19.5013344745894,19.4039314224846,19.4253462779119,946146.943125467,0.0,1.0
2015-02-19,28.26,28.33,28.1799,28.23,661197,19.5220585282287,19.5704146533871,19.4667253050117,19.5013344745894,957144.308986732,0.0,1.0
2015-02-20,28.56,28.63,28.18,28.23,703992,19.7292990646218,19.7776551897801,19.4667943851905,19.5013344745894,1019094.06178822,0.0,1.0
2015-02-23,28.5,28.54,28.4295,28.49,526560,19.6878509573431,19.7154830288622,19.6391494312908,19.6809429394634,762244.697631803,0.0,1.0
2015-02-24,28.67,28.71,28.45,28.48,859920,19.8052872612992,19.8329193328183,19.6533108679443,19.6740349215836,1244814.3808636,0.0,1.0
2015-02-25,28.6,28.66,28.53,28.65,477735,19.7569311361408,19.7983792434195,19.7085750109825,19.7914712255397,691565.957579629,0.0,1.0
2015-02-26,28.77,28.8102,28.65,28.65,731808,19.8743674400969,19.9021376719736,19.7914712255397,19.7914712255397,1059360.31541426,0.0,1.0
2015-02-27,28.81,28.89,28.7373,28.77,1145132,19.901999511616,19.9572636546542,19.8517782216301,19.8743674400969,1657685.34466822,0.0,1.0
2015-03-02,28.92,28.92,28.742,28.86,788815,19.9779877082935,19.9779877082935,19.8550249900336,19.9365396010148,1141883.26337441,0.0,1.0
2015-03-03,28.67,28.8,28.545,28.79,1442473,19.8052872612992,19.8950914937362,19.7189370378021,19.8881834758565,2088114.16690793,0.0,1.0
2015-03-04,28.76,28.8,28.49,28.6,853508,19.8674594222172,19.8950914937362,19.6809429394634,19.7569311361408,1235532.41299438,0.0,1.0
2015-03-05,28.99,29.04,28.92,28.98,1468931,20.0263438334518,20.0608839228507,19.9779877082935,20.0194358155721,2126414.58891101,0.0,1.0
2015-03-06,28.87,29.05,28.83,28.97,1255857,19.9434476188946,20.0677919407305,19.9158155473755,20.0125277976923,1817970.10641481,0.0,1.0
2015-03-09,28.9,28.93,28.81,28.89,1420171,19.9641716725339,19.9848957261732,19.901999511616,19.9572636546542,2055829.94241958,0.0,1.0
2015-03-10,28.54,28.72,28.49,28.72,741281,19.7154830288622,19.8398273506981,19.6809429394634,19.8398273506981,1073073.36619796,0.0,1.0
2015-03-11,28.895,28.94,28.689,28.78,2896343,19.960717663594,19.991803744053,19.8184124952708,19.8812754579767,4192726.55399763,0.0,1.0
2015-03-12,29.01,29.02,28.89,29.02,1344680,20.0401598692114,20.0470678870912,19.9572636546542,20.0470678870912,1946549.68096994,0.0,1.0
2015-03-13,29.13,29.13,28.88,28.92,1470975,20.1230560837686,20.1230560837686,19.9503556367744,19.9779877082935,2129373.46949814,0.0,1.0
2015-03-16,29.32,29.34,29.1544,29.17,1502207,20.2543084234842,20.2681244592438,20.1399116473953,20.1506881552877,2174584.70163966,0.0,1.0
2015-03-17,29.27,29.305,29.06,29.15,1366981,20.2197683340854,20.2439463966646,20.0746999586102,20.1368721195282,1978832.45786504,0.0,1.0
2015-03-18,29.36,29.54,29.2,29.26,1731301,20.2819404950033,20.4062848168392,20.171412208927,20.2128603162056,2506219.62787648,0.0,1.0
2015-03-19,29.3805,29.44,29.25,29.31,964452,20.2961019316568,20.3372046380415,20.2059522983259,20.2474004056045,1396134.19766102,0.0,1.0
2015-03-20,29.69,29.75,29.5501,29.65,965696,20.5099050850357,20.5513531923143,20.4132619148977,20.4822730135166,1397935.00365436,0.0,1.0
2015-03-23,29.54,29.66,29.53,29.59,2197987,20.4062848168392,20.4891810313964,20.3993767989594,20.440824906238,3181791.12772263,0.0,1.0
2015-03-24,29.58,29.7699,29.58,29.73,877668,20.4339168883583,20.5651001478951,20.4339168883583,20.5375371565548,1270506.2657268,0.0,1.0
2015-03-25,29.37,29.62,29.3601,29.59,1441834,20.2888485128831,20.4615489598773,20.2820095751821,20.440824906238,2087189.15482614,0.0,1.0
2015-03-26,29.21,29.3,28.941,29.04,809820,20.1783202268068,20.2404923877247,19.992494545841,20.0608839228507,1172289.95942758,0.0,1.0
2015-03-27,29.26,29.28,29.16,29.21,505957,20.2128603162056,20.2266763519652,20.1437801374079,20.1783202268068,732419.934062014,0.0,1.0
2015-03-30,29.54,29.57,29.41,29.41,2163325,20.4062848168392,20.4270088704785,20.3164805844022,20.3164805844022,3131614.65076025,0.0,1.0
2015-03-31,29.16,29.32,29.1,29.18,935442,20.1437801374079,20.2543084234842,20.1023320301293,20.1575961731675,1354139.51770375,0.0,1.0
2015-04-01,29.38,29.47,29.25,29.42,2569571,20.2957565307629,20.3579286916808,20.2059522983259,20.3233886022819,3719693.61504566,0.0,1.0
2015-04-02,29.45,29.45,29.335,29.41,978836,20.3441126559212,20.3441126559212,20.2646704503039,20.3164805844022,1416956.37885735,0.0,1.0
2015-04-06,29.57,29.66,29.14,29.43,808214,20.4270088704785,20.4891810313964,20.1299641016484,20.3302966201617,1169965.12468055,0.0,1.0
2015-04-07,29.775,29.91,29.75,29.75,843027,20.5686232370138,20.6618814783906,20.5513531923143,20.5513531923143,1220360.18822251,0.0,1.0
2015-04-08,29.84,29.89,29.72,29.88,1028963,20.6135253532323,20.6480654426311,20.530629138675,20.6411574247513,1489519.8853109,0.0,1.0
2015-04-09,30.18,30.22,30.0,30.02,1502336,20.8483979611444,20.8760300326635,20.7240536393086,20.7378696750681,2174771.4411679,0.0,1.0
2015-04-10,30.37,30.39,30.23,30.27,941621,20.97965030086,20.9934663366196,20.8829380505433,20.9105701220623,1363084.19634753,0.0,1.0
2015-04-13,30.24,30.39,30.205,30.34,1187668,20.889846068423,20.9934663366196,20.8656680058438,20.9589262472207,1719260.17081998,0.0,1.0
2015-04-14,30.31,30.31,30.15,30.24,1033875,20.9382021935814,20.9382021935814,20.8276739075051,20.889846068423,1496630.46331677,0.0,1.0
2015-04-15,30.33,30.42,30.3118,30.42,1318896,20.952018229341,21.0141903902589,20.9394456367998,21.0141903902589,1909224.93681212,0.0,1.0
2015-04-16,30.12,30.24,30.055,30.24,814213,20.8069498538658,20.889846068423,20.7620477376473,20.889846068423,1178649.23654072,0.0,1.0
2015-04-17,29.6,29.8199,29.52,29.79,1477182,20.4477329241178,20.5996402372939,20.3924687810796,20.5789852638334,2138358.6807527,0.0,1.0
2015-04-20,29.82,29.9099,29.8,29.82,1010395,20.5997093174727,20.6618123982118,20.5858932817132,20.5997093174727,1462640.97398907,0.0,1.0
2015-04-21,30.03,30.16,29.9634,30.13,1381408,20.7447776929479,20.8345819253849,20.6987702938686,20.8138578717456,1999716.88557078,0.0,1.0
2015-04-22,30.07,30.07,29.83,29.99,1798530,20.772409764467,20.772409764467,20.6066173353525,20.7171456214288,2603539.87395875,0.0,1.0
2015-04-23,30.005,30.06,29.82,29.9,1377464,20.7275076482485,20.7655017465872,20.5997093174727,20.6549734605109,1994007.5778234,0.0,1.0
2015-04-24,29.99,30.07,29.9068,29.97,1084153,20.7171456214288,20.772409764467,20.6596709126691,20.7033295856693,1569412.55634991,0.0,1.0
2015-04-27,30.19,30.341,30.16,30.29,1657137,20.8553059790242,20.9596170490087,20.8345819253849,20.9243861578219,2398860.32265928,0.0,1.0
2015-04-28,29.96,29.98,29.73,29.94,1234982,20.6964215677895,20.710237603549,20.5375371565548,20.68260553203,1787751.59748313,0.0,1.0
2015-04-29,29.37,29.61,29.13,29.59,1333231,20.2888485128831,20.4546409419976,20.1230560837686,20.440824906238,1929976.18593958,0.0,1.0
2015-04-30,29.17,29.4,29.08,29.35,5160223,20.1506881552877,20.3095725665224,20.0885159943698,20.2750324771236,7469903.94323091,0.0,1.0
2015-05-01,29.51,29.51,29.21,29.26,776942,20.3855607631999,20.3855607631999,20.1783202268068,20.2128603162056,1124695.98880934,0.0,1.0
2015-05-04,29.6,29.66,29.52,29.66,2521862,20.4477329241178,20.4891810313964,20.3924687810796,20.4891810313964,3650630.38905183,0.0,1.0
2015-05-05,29.01,29.5099,28.955,29.5,1412973,20.0401598692114,20.3854916830211,20.0021657708727,20.3786527453201,2045410.16626196,0.0,1.0
2015-05-06,28.87,29.1,28.72,29.08,1507928,19.9434476188946,20.1023320301293,19.8398273506981,20.0885159943698,2182866.38257849,0.0,1.0
2015-05-07,28.82,28.93,28.72,28.91,1328014,19.9089075294958,19.9848957261732,19.8398273506981,19.9710796904137,1922424.09199483,0.0,1.0
2015-05-08,29.55,29.59,29.263,29.32,1164893,20.4131928347189,20.440824906238,20.2149327215696,20.2543084234842,1686291.23472805,0.0,1.0
2015-05-11,29.48,29.61,29.43,29.5,739785,20.3648367095606,20.4546409419976,20.3302966201617,20.3786527453201,1070907.76670758,0.0,1.0
2015-05-12,29.25,29.2866,29.072,29.23,1004454,20.2059522983259,20.2312356437658,20.082989580066,20.1921362625663,1454040.82253694,0.0,1.0
2015-05-13,29.09,29.38,29.08,29.34,770669,20.0954240122495,20.2957565307629,20.0885159943698,20.2681244592438,1115615.2364008,0.0,1.0
2015-05-14,29.49,29.51,29.31,29.35,789688,20.3717447274403,20.3855607631999,20.2474004056045,20.2750324771236,1143147.01227488,0.0,1.0
2015-05-15,29.39,29.49,29.15,29.45,363889,20.3026645486426,20.3717447274403,20.1368721195282,20.3441126559212,526763.257324026,0.0,1.0
2015-05-18,29.54,29.55,29.31,29.39,943896,20.4062848168392,20.4131928347189,20.2474004056045,20.3026645486426,1366377.47097361,0.0,1.0
2015-05-19,29.81,29.89,29.75,29.82,827078,20.5928012995929,20.6480654426311,20.5513531923143,20.5997093174727,1197272.52360209,0.0,1.0
2015-05-20,29.9,29.96,29.785,29.87,1478454,20.6549734605109,20.6964215677895,20.5755312548935,20.6342494068716,2140200.01935682,0.0,1.0
2015-05-21,29.99,30.04,29.84,29.94,615169,20.7171456214288,20.7516857108276,20.6135253532323,20.68260553203,890514.487233094,0.0,1.0
2015-05-22,30.02,30.07,29.9601,30.05,598100,20.7378696750681,20.772409764467,20.6964906479683,20.7585937287074,865805.518181367,0.0,1.0
2015-05-26,29.67,29.89,29.5399,29.85,769708,20.4960890492762,20.6480654426311,20.4062157366604,20.620433371112,1114224.09929501,0.0,1.0
2015-05-27,30.05,30.09,29.77,29.78,1073581,20.7585937287074,20.7862258002265,20.5651692280739,20.5720772459536,1554108.600593,0.0,1.0
2015-05-28,30.01,30.0399,29.81,30.01,606755,20.7309616571883,20.7516166306489,20.5928012995929,20.7309616571883,878334.437692921,0.0,1.0
2015-05-29,29.58,29.85,29.46,29.85,1062792,20.4339168883583,20.620433371112,20.351020673801,20.620433371112,1538490.51710251,0.0,1.0
2015-06-01,29.61,29.64,29.4804,29.58,563843,20.4546409419976,20.4753649956369,20.3651130302757,20.4339168883583,816215.316482086,0.0,1.0
2015-06-02,29.37,29.47,29.3228,29.43,767850,20.2888485128831,20.3579286916808,20.2562426684906,20.3302966201617,1111534.47105093,0.0,1.0
2015-06-03,29.43,29.6,29.36,29.6,1017536,20.3302966201617,20.4477329241178,20.2819404950033,20.4477329241178,1472978.23733188,0.0,1.0
2015-06-04,29.07,29.45,28.95,29.27,857166,20.08160797649,20.3441126559212,19.9987117619328,20.2197683340854,1240827.70907449,0.0,1.0
2015-06-05,28.92,29.05,28.8272,29.01,941506,19.9779877082935,20.0677919407305,19.9138813023692,20.0401598692114,1362917.72312467,0.0,1.0
2015-06-08,28.57,28.8,28.5,28.8,640595,19.7362070825015,19.8950914937362,19.6878509573431,19.8950914937362,927320.993010188,0.0,1.0
2015-06-09,28.47,28.59,28.4,28.58,1789189,19.6671269037038,19.7500231182611,19.6187707785454,19.7431151003813,2590017.90548304,0.0,1.0
2015-06-10,28.99,29.07,28.67,28.76,991995,20.0263438334518,20.08160797649,19.8052872612992,19.8674594222172,1436005.25833193,0.0,1.0
2015-06-11,29.14,29.3472,29.045,29.24,512451,20.1299641016484,20.2730982321172,20.0643379317906,20.1990442804461,741820.604577093,0.0,1.0
2015-06-12,28.82,28.87,28.633,28.83,407295,19.9089075294958,19.9434476188946,19.7797275951441,19.9158155473755,589597.489596521,0.0,1.0
2015-06-15,28.43,28.5002,28.341,28.4,636540,19.6394948321848,19.6879891177007,19.5780134730548,19.6187707785454,921451.002412918,0.0,1.0
2015-06-16,28.525,28.57,28.35,28.41,977182,19.7051210020426,19.7362070825015,19.5842306891466,19.6256787964252,1414562.05963468,0.0,1.0
2015-06-17,28.13,28.45,28.09,28.37,1108407,19.4322542957917,19.6533108679443,19.4046222242726,19.5980467249061,1604522.4828471,0.0,1.0
2015-06-18,28.44,28.69,28.11,28.13,484391,19.6464028500645,19.8191032970588,19.4184382600321,19.4322542957917,701201.138199951,0.0,1.0
2015-06-19,28.35,28.51,28.34,28.49,564589,19.5842306891466,19.6947589752229,19.5773226712668,19.6809429394634,817295.221040795,0.0,1.0
2015-06-22,29.1,29.208,28.91,28.91,1765986,20.1023320301293,20.1769386232308,19.9710796904137,19.9710796904137,2556429.39948343,0.0,1.0
2015-06-23,29.39,29.51,29.36,29.49,1800292,20.3026645486426,20.3855607631999,20.2819404950033,20.3717447274403,2606090.53325158,0.0,1.0
2015-06-24,27.94,28.14,27.9,28.09,3077928,20.14986610116,20.2941027947975,20.1210187624325,20.2580436213881,4267884.85284521,1.22881,1.0
2015-06-25,27.91,28.05,27.85,28.05,690356,20.1282305971144,20.2291962826606,20.0849595890231,20.2291962826606,957254.333262768,0.0,1.0
2015-06-26,27.99,28.12,27.9,28.06,652115,20.1859252745694,20.2796791254338,20.1210187624325,20.2364081173425,904228.991325708,0.0,1.0
2015-06-29,26.85,27.53,26.83,27.13,1420357,19.3637761208356,19.8541808792031,19.3493524514718,19.5657074919281,1969480.80849606,0.0,1.0
2015-06-30,26.86,27.21,26.7201,27.21,1134284,19.3709879555175,19.6234021693831,19.270094388318,19.6234021693831,1572809.20880042,0.0,1.0
2015-07-01,27.26,27.46,27.1501,27.39,1058179,19.6594613427925,19.80369803643,19.5802032796387,19.7532151936569,1467281.27678714,0.0,1.0
2015-07-02,27.21,27.35,27.12,27.35,1584834,19.6234021693831,19.7243678549294,19.5584956572462,19.7243678549294,2197546.21384064,0.0,1.0
2015-07-06,26.61,26.852,26.5,26.68,1826498,19.1906920884706,19.365218487772,19.1113619069699,19.2411749312437,2532639.8629052,0.0,1.0
2015-07-07,26.73,26.77,26.21,26.58,1358179,19.2772341046531,19.3060814433806,18.9022187011956,19.1690565844249,1883264.18992012,0.0,1.0
2015-07-08,26.32,26.52,26.3,26.45,768813,18.9815488826962,19.1257855763337,18.9671252133324,19.0753027335606,1066043.57131502,0.0,1.0
2015-07-09,26.86,27.06,26.84,26.99,781995,19.3709879555175,19.515224649155,19.3565642861537,19.4647418063818,1084321.86051808,0.0,1.0
2015-07-10,27.71,27.7372,27.39,27.39,924351,19.9839939034769,20.0036100938116,19.7532151936569,19.7532151936569,1281714.07245794,0.0,1.0
2015-07-13,27.95,27.98,27.85,27.92,1163546,20.1570779358419,20.1787134398875,20.0849595890231,20.1354424317963,1613384.18214742,0.0,1.0
2015-07-14,28.08,28.09,27.86,27.87,788650,20.2508317867063,20.2580436213881,20.092171423705,20.0993832583869,1093549.74814108,0.0,1.0
2015-07-15,28.03,28.1299,27.94,28.12,668862,20.2147726132969,20.2868188417688,20.14986610116,20.2796791254338,927450.544146501,0.0,1.0
2015-07-16,28.42,28.45,28.365,28.44,897386,20.49603416589,20.5176696699357,20.4563690751397,20.5104578352538,1244324.14161584,0.0,1.0
2015-07-17,28.4,28.4325,28.33,28.4,434370,20.4816104965263,20.5050489592424,20.4311276537531,20.4816104965263,602301.65992524,0.0,1.0
2015-07-20,28.53,28.55,28.438,28.54,2365317,20.5753643473907,20.5897880167544,20.5090154683174,20.5825761820725,3279771.52047652,0.0,1.0
2015-07-21,28.26,28.42,28.21,28.4,822000,20.38064481098,20.49603416589,20.3445856375706,20.4816104965263,1139793.18198436,0.0,1.0
2015-07-22,28.08,28.14,28.0,28.03,949661,20.2508317867063,20.2941027947975,20.1931371092513,20.2147726132969,1316809.16422926,0.0,1.0
2015-07-23,27.95,28.12,27.9001,28.1,1069871,20.1570779358419,20.2796791254338,20.1210908807793,20.26525545607,1483493.51752164,0.0,1.0
2015-07-24,27.65,28.0,27.6468,27.97,394201,19.9407228953856,20.1931371092513,19.9384151082874,20.1715016052056,546602.934466445,0.0,1.0
2015-07-27,27.29,27.46,27.25,27.46,1329321,19.6810968468381,19.80369803643,19.6522495081106,19.80369803643,1843249.40689615,0.0,1.0
2015-07-28,27.66,27.685,27.41,27.51,1366461,19.9479347300675,19.9659643167722,19.7676388630206,19.8397572098394,1894748.09154201,0.0,1.0
2015-07-29,27.87,27.91,27.6,27.67,955917,20.0993832583869,20.1282305971144,19.9046637219762,19.9551465647494,1325483.79457779,0.0,1.0
2015-07-30,27.91,27.91,27.6956,27.86,467054,20.1282305971144,20.1282305971144,19.973608861535,20.092171423705,647621.611701367,0.0,1.0
2015-07-31,27.98,28.05,27.8,27.87,1445678,20.1787134398875,20.2291962826606,20.0489004156138,20.0993832583869,2004591.1529742,0.0,1.0
2015-08-03,28.08,28.1499,27.963,28.12,891069,20.2508317867063,20.3012425111326,20.1664533209283,20.2796791254338,1235564.92807497,0.0,1.0
2015-08-04,28.16,28.16,28.05,28.12,1049925,20.3085264641613,20.3085264641613,20.2291962826606,20.2796791254338,1455836.20023714,0.0,1.0
2015-08-05,28.3,28.42,28.28,28.32,2647894,20.4094921497075,20.49603416589,20.3950684803438,20.4239158190713,3671595.53262446,0.0,1.0
2015-08-06,28.29,28.4199,28.19,28.37,567903,20.4022803150256,20.4959620475432,20.3301619682069,20.4599749924807,787459.814389862,0.0,1.0
2015-08-07,28.2,28.25,28.11,28.21,611520,20.3373738028888,20.3734329762981,20.2724672907519,20.3445856375706,847939.570130263,0.0,1.0
2015-08-10,28.37,28.37,28.21,28.21,330415,20.4599749924807,20.4599749924807,20.3445856375706,20.3445856375706,458156.64747611,0.0,1.0
2015-08-11,28.0,28.0489,27.92,28.02,886804,20.1931371092513,20.2284029808456,20.1354424317963,20.207560778615,1229651.03765993,0.0,1.0
2015-08-12,27.54,27.57,27.159,27.44,958649,19.861392713885,19.8830282179306,19.5866218125055,19.7892743670662,1329272.01230672,0.0,1.0
2015-08-13,27.48,27.62,27.46,27.62,1040420,19.8181217057937,19.91908739134,19.80369803643,19.91908739134,1442656.47493938,0.0,1.0
2015-08-14,27.59,27.59,27.3968,27.46,622340,19.8974518872944,19.8974518872944,19.7581192412405,19.80369803643,862942.687197259,0.0,1.0
2015-08-17,27.56,27.58,27.26,27.31,544858,19.8758163832487,19.8902400526125,19.6594613427925,19.6955205162019,755505.393612697,0.0,1.0
2015-08-18,27.42,27.5225,27.3972,27.48,469867,19.7748506977025,19.8487720031917,19.7584077146278,19.8181217057937,651522.144816844,0.0,1.0
2015-08-19,27.0,27.22,26.92,27.18,1273034,19.4719536410637,19.630614004065,19.4142589636087,19.6017666653375,1765201.30612443,0.0,1.0
2015-08-20,26.25,26.77,26.25,26.77,1245938,18.9310660399231,19.3060814433806,18.9310660399231,19.3060814433806,1727629.72941025,0.0,1.0
2015-08-21,25.41,26.1999,25.41,26.1,2311937,18.3252719266455,18.8949347481669,18.3252719266455,18.8228885196949,3205754.29413307,0.0,1.0
2015-08-24,24.34,25.06,21.05,23.88,6121338,17.5536056156848,18.0728577127799,15.1809120053478,17.2218612203186,8487906.71170537,0.0,1.0
2015-08-25,24.68,25.68,24.68,25.52,6704827,17.7988079948686,18.5199914630562,17.7988079948686,18.4046021081461,9296978.22504218,0.0,1.0
2015-08-26,25.57,25.59,24.8701,25.52,6448361,18.4406612815555,18.4550849509193,17.9359049721711,18.4046021081461,8941359.97904364,0.0,1.0
2015-08-27,26.04,26.08,25.74,25.91,2678062,18.7796175116037,18.8084648503312,18.5632624711474,18.6858636607393,3713426.7743691,0.0,1.0
2015-08-28,26.01,26.08,25.8,25.88,2061348,18.757982007558,18.8084648503312,18.6065334792387,18.6642281566937,2858285.15340281,0.0,1.0
2015-08-31,25.92,26.03,25.79,25.8,1448563,18.6930754954212,18.7724056769218,18.5993216445568,18.6065334792387,2008591.52198882,0.0,1.0
2015-09-01,25.05,25.41,24.98,25.41,1708936,18.065645878098,18.3252719266455,18.0151630353249,18.3252719266455,2369627.25212607,0.0,1.0
2015-09-02,25.55,25.57,25.2301,25.55,1073018,18.4262376121918,18.4406612815555,18.1955310207186,18.4262376121918,1487857.17828041,0.0,1.0
2015-09-03,25.72,26.0,25.64,25.82,1509000,18.5488388017837,18.7507701728762,18.4911441243287,18.6209571486024,2092394.05305888,0.0,1.0
2015-09-04,25.21,25.37,25.07,25.25,845684,18.181035233008,18.296424587918,18.0800695474618,18.2098825717355,1172633.6463665,0.0,1.0
2015-09-08,25.81,25.89,25.6322,25.77,773037,18.6137453139205,18.6714399913755,18.4855188932768,18.584897975193,1071900.61073193,0.0,1.0
2015-09-09,25.62,26.24,25.6,26.24,410942,18.4767204549649,18.9238542052412,18.4622967856012,18.9238542052412,569816.167628975,0.0,1.0
2015-09-10,25.75,25.83,25.6194,25.74,733102,18.5704743058293,18.6281689832843,18.476287744884,18.5632624711474,1016526.35194538,0.0,1.0
2015-09-11,25.62,25.63,25.4501,25.49,498760,18.4767204549649,18.4839322896468,18.3541913837198,18.3829666041005,691585.459180682,0.0,1.0
2015-09-14,25.35,25.47,25.2633,25.37,3601233,18.2820009185543,18.3685429347368,18.2194743118624,18.296424587918,4993504.64736872,0.0,1.0
2015-09-15,25.69,25.7,25.37,25.39,907122,18.527203297738,18.5344151324199,18.296424587918,18.3108482572818,1257824.17375672,0.0,1.0
2015-09-16,25.96,25.97,25.7468,25.85,413567,18.7219228341487,18.7291346688305,18.5681665187311,18.642592652648,573456.018118888,0.0,1.0
2015-09-17,25.73,26.09,25.65,25.78,1160703,18.5560506364655,18.815676685013,18.4983559590105,18.5921098098749,1609442.05074063,0.0,1.0
2015-09-18,25.37,25.465,25.175,25.22,1573992,18.296424587918,18.3649370173958,18.1557938116214,18.1882470676899,2182512.59136001,0.0,1.0
2015-09-21,25.44,25.58,25.285,25.49,625593,18.3469074306911,18.4478731162374,18.2351239931221,18.3829666041005,867453.328585334,0.0,1.0
2015-09-22,24.83,24.94,24.68,24.87,867238,17.9069855150967,17.9863156965974,17.7988079948686,17.9358328538242,1202520.6320654,0.0,1.0
2015-09-23,24.79,24.99,24.7,24.94,917774,17.8781381763692,18.0223748700067,17.8132316642324,17.9863156965974,1272594.34039236,0.0,1.0
2015-09-24,24.63,24.7097,24.25,24.46,1482677,17.7627488214592,17.8202271438738,17.488699103548,17.6401476318674,2055894.32565089,0.0,1.0
2015-09-25,24.87,25.1,24.7501,25.04,1012013,17.9358328538242,18.1017050515074,17.8493629559886,18.0584340434161,1403267.05289482,0.0,1.0
2015-09-28,24.37,24.75,24.32,24.75,836282,17.5752411197305,17.8492908376417,17.5391819463211,17.8492908376417,1159596.74186891,0.0,1.0
2015-09-29,24.42,24.4945,24.25,24.4,1026152,17.6113002931398,17.6650284615198,17.488699103548,17.5968766237761,1422872.32759078,0.0,1.0
2015-09-30,24.99,24.99,24.75,24.95,1486804,18.0223748700067,18.0223748700067,17.8492908376417,17.9935275312792,2061616.86392589,0.0,1.0
2015-10-01,24.99,25.25,24.72,25.13,2436387,18.0223748700067,18.2098825717355,17.8276553335961,18.123340555553,3378317.87259774,0.0,1.0
2015-10-02,25.39,25.4,24.67,24.8,1162252,18.3108482572818,18.3180600919636,17.7915961601867,17.8853500110511,1611589.9091821,0.0,1.0
2015-10-05,25.9,25.92,25.6601,25.69,943652,18.6786518260574,18.6930754954212,18.5056399120392,18.527203297738,1308477.02647921,0.0,1.0
2015-10-06,25.85,26.01,25.8,25.87,882473,18.642592652648,18.757982007558,18.6065334792387,18.6570163220118,1223645.631004,0.0,1.0
2015-10-07,26.11,26.19,25.83,26.08,1318972,18.8301003543768,18.8877950318318,18.6281689832843,18.8084648503312,1828899.38300277,0.0,1.0
2015-10-08,26.26,26.2601,25.94,25.96,1142319,18.9382778746049,18.9383499929517,18.7074991647849,18.7219228341487,1583950.61782384,0.0,1.0
2015-10-09,26.21,26.37,26.078,26.23,899115,18.9022187011956,19.0176080561056,18.8070224833948,18.9166423705593,1246721.58980519,0.0,1.0
2015-10-12,26.1,26.13,26.03,26.07,763912,18.8228885196949,18.8445240237406,18.7724056769218,18.8012530156493,1059247.79712414,0.0,1.0
2015-10-13,25.79,25.98,25.745,25.75,965382,18.5993216445568,18.7363465035124,18.5668683884883,18.5704743058293,1338608.05548714,0.0,1.0
2015-10-14,25.67,25.88,25.62,25.75,6942463,18.5127796283743,18.6642281566937,18.4767204549649,18.5704743058293,9626486.61019306,0.0,1.0
2015-10-15,26.16,26.18,25.88,25.91,1576933,18.8661595277862,18.8805831971499,18.6642281566937,18.6858636607393,2186590.61051842,0.0,1.0
2015-10-16,26.19,26.19,26.0154,26.08,1726878,18.8877950318318,18.8877950318318,18.7618763982863,18.8084648503312,2394505.80355084,0.0,1.0
2015-10-19,26.14,26.155,26.03,26.12,1334151,18.8517358584224,18.8625536104452,18.7724056769218,18.8373121890587,1849946.73179759,0.0,1.0
2015-10-20,26.06,26.11,25.955,25.97,1100536,18.7940411809674,18.8301003543768,18.7183169168077,18.7291346688305,1526013.90429239,0.0,1.0
2015-10-21,25.96,26.14,25.9326,26.12,1252717,18.7219228341487,18.8517358584224,18.7021624071203,18.8373121890587,1737029.55663735,0.0,1.0
2015-10-22,26.57,26.625,26.27,26.27,1858997,19.1618447497431,19.2015098404934,18.9454897092868,18.9454897092868,2577703.29188489,0.0,1.0
2015-10-23,26.96,27.01,26.83,26.89,1557316,19.4431063023362,19.4791654757456,19.3493524514718,19.3926234595631,2159389.48782866,0.0,1.0
2015-10-26,26.8,26.94,26.769,26.93,823577,19.3277169474262,19.4286826329725,19.3053602599124,19.4214707982906,1141979.86549773,0.0,1.0
2015-10-27,26.57,26.7,26.526,26.59,1213299,19.1618447497431,19.2555986006074,19.1301126771428,19.1762684191068,1682372.1750711,0.0,1.0
2015-10-28,26.99,26.995,26.646,26.71,1053530,19.4647418063818,19.4683477237228,19.2166546933253,19.2628104352893,1460834.92824329,0.0,1.0
2015-10-29,26.77,26.7864,26.61,26.68,1362249,19.3060814433806,19.3179088522589,19.1906920884706,19.2411749312437,1888907.69144162,0.0,1.0
2015-10-30,26.66,26.7999,26.61,26.67,960949,19.22675126188,19.3276448290794,19.1906920884706,19.2339630965618,1332461.21464074,0.0,1.0
2015-11-02,26.92,26.95,26.78,26.84,2589068,19.4142589636087,19.4358944676543,19.3132932780625,19.3565642861537,3590026.82979792,0.0,1.0
2015-11-03,26.94,27.01,26.7751,26.78,1208450,19.4286826329725,19.4791654757456,19.3097594790683,19.3132932780625,1675648.50458516,0.0,1.0
2015-11-04,26.96,27.13,26.89,27.1,1777895,19.4431063023362,19.5657074919281,19.3926234595631,19.5440719878825,2465246.47114853,0.0,1.0
2015-11-05,26.95,27.07,26.873,27.03,1348780,19.4358944676543,19.5224364838368,19.3803633406039,19.4935891451093,1870231.44525167,0.0,1.0
2015-11-06,27.1,27.11,26.86,27.03,2110868,19.5440719878825,19.5512838225643,19.3709879555175,19.4935891451093,2926950.06626395,0.0,1.0
2015-11-09,26.75,26.94,26.6087,26.9,1383356,19.2916577740168,19.4286826329725,19.1897545499619,19.399835294245,1918174.86259995,0.0,1.0
2015-11-10,26.7,26.73,26.57,26.62,1269262,19.2555986006074,19.2772341046531,19.1618447497431,19.1979039231524,1759971.01429664,0.0,1.0
2015-11-11,26.72,26.88,26.7,26.85,864175,19.2700222699712,19.3854116248812,19.2555986006074,19.3637761208356,1198273.44652231,0.0,1.0
2015-11-12,26.22,26.55,26.22,26.44,1900806,18.9094305358774,19.1474210803793,18.9094305358774,19.0680908988787,2635676.05726882,0.0,1.0
2015-11-13,26.13,26.28,26.0434,26.13,1768484,18.8445240237406,18.9527015439687,18.7820695353955,18.8445240237406,2452197.08716354,0.0,1.0
2015-11-16,26.55,26.55,26.14,26.15,1693270,19.1474210803793,19.1474210803793,18.8517358584224,18.8589476931043,2347904.62440227,0.0,1.0
2015-11-17,26.69,26.8582,26.6199,26.73,1755520,19.2483867659256,19.3696898252747,19.1978318048056,19.2772341046531,2434221.07887735,0.0,1.0
2015-11-18,26.93,26.97,26.75,26.78,896109,19.4214707982906,19.4503181370181,19.2916577740168,19.3132932780625,1242553.4410156,0.0,1.0
2015-11-19,26.94,27.03,26.8928,26.97,989193,19.4286826329725,19.4935891451093,19.394642773274,19.4503181370181,1371624.6193025,0.0,1.0
2015-11-20,26.93,27.1,26.91,27.01,756423,19.4214707982906,19.5440719878825,19.4070471289268,19.4791654757456,1048863.47700262,0.0,1.0
2015-11-23,26.79,26.96,26.73,26.88,858148,19.3205051127443,19.4431063023362,19.2772341046531,19.3854116248812,1189916.34979747,0.0,1.0
2015-11-24,26.74,26.75,26.5,26.5,1663395,19.284445939335,19.2916577740168,19.1113619069699,19.1113619069699,2306479.65930277,0.0,1.0
2015-11-25,26.95,27.0199,26.915,26.96,1051672,19.4358944676543,19.4863051920806,19.4106530462678,19.4431063023362,1458258.60740129,0.0,1.0
2015-11-27,27.15,27.22,27.125,27.2,480075,19.5801311612918,19.630614004065,19.5621015745872,19.6161903347012,665676.656741051,0.0,1.0
2015-11-30,27.19,27.3,26.86,27.23,640374,19.6089785000194,19.68830868152,19.3709879555175,19.6378258387468,887948.806715392,0.0,1.0
2015-12-01,27.26,27.3,27.1,27.25,1588275,19.6594613427925,19.68830868152,19.5440719878825,19.6522495081106,2202317.53785427,0.0,1.0
2015-12-02,27.01,27.33,26.97,27.21,921725,19.4791654757456,19.7099441855656,19.4503181370181,19.6234021693831,1278072.83535832,0.0,1.0
2015-12-03,26.22,26.91,26.12,26.91,1415008,18.9094305358774,19.4070471289268,18.8373121890587,19.4070471289268,1962063.8331549,0.0,1.0
2015-12-04,26.66,26.67,26.22,26.23,2205967,19.22675126188,19.2339630965618,18.9094305358774,18.9166423705593,3058815.26311739,0.0,1.0
2015-12-07,26.58,26.68,26.43,26.64,3192323,19.1690565844249,19.2411749312437,19.0608790641968,19.2123275925162,4426506.07067138,0.0,1.0
2015-12-08,26.06,26.18,25.95,26.04,1832741,18.7940411809674,18.8805831971499,18.7147109994668,18.7796175116037,2541296.4673275,0.0,1.0
2015-12-09,25.7,26.13,25.56,25.85,1993882,18.5344151324199,18.8445240237406,18.4334494468736,18.642592652648,2764736.14267804,0.0,1.0
2015-12-10,25.75,25.9201,25.72,25.84,1545868,18.5704743058293,18.693147613768,18.5488388017837,18.6353808179662,2143515.5798635,0.0,1.0
2015-12-11,25.17,25.39,25.1028,25.34,2134022,18.1521878942805,18.3108482572818,18.1037243652183,18.2747890838724,2959055.62749955,0.0,1.0
2015-12-14,25.18,25.3,24.82,25.27,3050046,18.1593997289624,18.2459417451449,17.8997736804149,18.2243062410993,4229223.40089863,0.0,1.0
2015-12-15,25.55,25.65,25.43,25.43,3673700,18.4262376121918,18.4983559590105,18.3396955960093,18.3396955960093,5093988.09325541,0.0,1.0
2015-12-16,25.88,25.9,25.45,25.59,3589366,18.8028035601059,18.8173343201987,18.4903922181103,18.59210753876,4940369.22648554,0.19215,1.0
2015-12-17,25.74,25.97,25.73,25.97,1920660,18.7010882394562,18.8681919805236,18.6938228594098,18.8681919805236,2643578.15796486,0.0,1.0
2015-12-18,25.32,25.6588,25.3,25.59,2688393,18.395942277507,18.6420933534793,18.3814115174142,18.59210753876,3700278.55780078,0.0,1.0
2015-12-21,25.38,25.6885,25.225,25.64,2654786,18.4395345577855,18.6636715322172,18.3269211670661,18.6284344389921,3654022.20261311,0.0,1.0
2015-12-22,25.55,25.57,25.285,25.39,3183174,18.5630460185744,18.5775767786672,18.3705134473446,18.4467999378319,4381290.42068959,0.0,1.0
2015-12-23,26.0,26.02,25.79,25.79,10117537,18.8899881206628,18.9045188807556,18.7374151396882,18.7374151396882,13925681.7060809,0.0,1.0
2015-12-24,25.98,26.4,25.71,25.92,1890258,18.87545736057,19.1806033225192,18.679292099317,18.8318650802915,2601733.13429673,0.0,1.0
2015-12-28,25.86,25.92,25.76,25.92,3009944,18.7882728000131,18.8318650802915,18.715618999549,18.8318650802915,4142858.29615726,0.0,1.0
2015-12-29,26.23,26.2599,26.08,26.08,2611424,19.0570918617302,19.078815348069,18.9481111610341,18.9481111610341,3594339.15819835,0.0,1.0
2015-12-30,26.01,26.137,25.9701,26.12,2375497,18.8972535007092,18.9895238272986,18.868264634324,18.9771726812197,3269611.47913273,0.0,1.0
2015-12-31,25.85,26.03,25.71,25.92,2748421,18.7810074199667,18.911784260802,18.679292099317,18.8318650802915,3782900.52611704,0.0,1.0
2016-01-04,25.48,25.4982,25.21,25.42,1765914,18.5121883582496,18.525411349934,18.3160230969965,18.4685960779711,2430587.23524432,0.0,1.0
2016-01-05,25.48,25.52,25.3469,25.47,1522470,18.5121883582496,18.5412498784352,18.4154861498319,18.5049229782031,2095513.22886756,0.0,1.0
2016-01-06,25.04,25.17,24.9,25.03,1545777,18.1925116362076,18.2869615768109,18.0907963155578,18.1852462561612,2127592.76201121,0.0,1.0
2016-01-07,24.34,24.7875,24.31,24.54,1727862,17.683935032959,18.0090607900357,17.6621388928197,17.8292426338871,2378212.82432991,0.0,1.0
2016-01-08,24.19,24.74,24.16,24.67,3204810,17.5749543322628,17.9745502348153,17.5531581921236,17.9236925744904,4411070.00532494,0.0,1.0
2016-01-11,24.37,24.52,24.11,24.52,2189786,17.7057311730982,17.8147118737943,17.5168312918915,17.8147118737943,3014000.62489834,0.0,1.0
2016-01-12,24.62,24.75,24.405,24.69,2003395,17.8873656742584,17.9818156148617,17.7311600032606,17.9382233345833,2757453.82513096,0.0,1.0
2016-01-13,24.17,24.8462,24.12,24.83,1538544,17.56042357217,18.0517085709082,17.524096671938,18.039938655233,2117637.32959915,0.0,1.0
2016-01-14,24.5,24.63,24.05,24.25,2680101,17.8001811137015,17.8946310543048,17.4732390116131,17.6185466125413,3688865.52786011,0.0,1.0
2016-01-15,23.67,23.86,23.46,23.68,7683792,17.1971545698496,17.3351967907313,17.044581588875,17.204419949896,10575898.2337036,0.0,1.0
2016-01-19,23.88,24.115,23.6975,24.09,2049029,17.3497275508241,17.5204639819148,17.2171343649772,17.5023005317987,2820264.02873835,0.0,1.0
2016-01-20,23.44,23.609,22.95,23.48,3923661,17.0300508287822,17.1528357515665,16.6740472065081,17.0591123489678,5400489.68524287,0.0,1.0
2016-01-21,23.65,23.87,23.36,23.61,2433052,17.1826238097567,17.3424621707777,16.9719277884109,17.1535622895711,3348829.63376795,0.0,1.0
2016-01-22,24.41,24.45,24.2244,24.35,2218363,17.7347926932838,17.7638542134694,17.5999472396225,17.6912004130054,3053333.73592277,0.0,1.0
2016-01-25,24.01,24.29,24.01,24.18,1554716,17.4441774914275,17.6476081327269,17.4441774914275,17.5676889522164,2139896.31659872,0.0,1.0
2016-01-26,24.47,24.5,24.2099,24.25,3461359,17.7783849735623,17.8001811137015,17.5894124385552,17.6185466125413,4764181.60906933,0.0,1.0
2016-01-27,24.3,24.69,24.2,24.39,1948076,17.6548735127733,17.9382233345833,17.5822197123092,17.720261933191,2681313.27963074,0.0,1.0
2016-01-28,24.2,24.45,23.9918,24.45,2003322,17.5822197123092,17.7638542134694,17.430954499743,17.7638542134694,2757353.34862521,0.0,1.0
2016-01-29,24.83,24.84,24.4599,24.46,2408360,18.039938655233,18.0472040352794,17.7710469397154,17.7711195935159,3314843.79979604,0.0,1.0
2016-02-01,24.62,24.71,24.37,24.52,1917619,17.8873656742584,17.9527540946761,17.7057311730982,17.8147118737943,2639392.55448566,0.0,1.0
2016-02-02,23.94,24.205,23.9,24.18,2481988,17.3933198311026,17.5858524023324,17.364258310917,17.5676889522164,3416184.67877235,0.0,1.0
2016-02-03,23.93,24.07,23.5399,24.07,1669392,17.3860544510562,17.4877697717059,17.1026319754458,17.4877697717059,2297735.27239662,0.0,1.0
2016-02-04,23.8,23.9451,23.54,23.64,4394816,17.2916045104529,17.3970251749263,17.1027046292463,17.1753584297103,6048982.94642181,0.0,1.0
2016-02-05,23.54,23.905,23.471,23.87,2513763,17.1027046292463,17.3678910009402,17.052573506926,17.3424621707777,3459919.48658285,0.0,1.0
2016-02-08,22.9,23.08,22.695,23.08,2189782,16.6377203062761,16.7684971471114,16.4887800153247,16.7684971471114,3013995.11933638,0.0,1.0
2016-02-09,22.5,22.65,22.2801,22.35,3022422,16.3471051044197,16.4560858051159,16.1873393971992,16.2381244037236,4160032.89668786,0.0,1.0
2016-02-10,22.58,23.0478,22.56,22.77,2315599,16.405228144791,16.745102623362,16.3906973846982,16.5432703656728,3187168.44158013,0.0,1.0
2016-02-11,22.24,22.377,22.015,22.24,2932240,16.1582052232131,16.2577409298489,15.9947341721689,16.1582052232131,4035907.2495449,0.0,1.0
2016-02-12,22.75,22.755,22.38,22.5,5007460,16.52873960558,16.5323722956032,16.2599205438628,16.3471051044197,6892220.3215992,0.0,1.0
2016-02-16,23.43,23.45,23.16,23.37,900217,17.0227854487358,17.0373162088286,16.8266201874827,16.9791931684573,1239050.11747454,0.0,1.0
2016-02-17,23.95,24.01,23.74,23.74,1288110,17.400585211149,17.4441774914275,17.2480122301744,17.2480122301744,1772942.35369931,0.0,1.0
2016-02-18,23.81,24.03,23.78,24.03,1135203,17.2988698904993,17.4587082515203,17.2770737503601,17.4587082515203,1562482.61308935,0.0,1.0
2016-02-19,23.72,23.76,23.56,23.66,1364734,17.2334814700816,17.2625429902672,17.1172353893391,17.1898891898032,1878406.89858279,0.0,1.0
2016-02-22,24.17,24.19,24.04,24.07,1559811,17.56042357217,17.5749543322628,17.4659736315667,17.4877697717059,2146909.02614379,0.0,1.0
2016-02-23,23.78,24.0791,23.76,24.04,1568152,17.2770737503601,17.4943812675481,17.2625429902672,17.4659736315667,2158389.49921845,0.0,1.0
2016-02-24,23.67,23.72,23.21,23.38,1487727,17.1971545698496,17.2334814700816,16.8629470877148,16.9864585485037,2047693.29408359,0.0,1.0
2016-02-25,23.98,24.0,23.75,23.87,3147950,17.4223813512882,17.4369121113811,17.2552776102208,17.3424621707777,4332808.44208008,0.0,1.0
2016-02-26,24.09,24.275,24.08,24.18,1818557,17.5023005317987,17.6367100626573,17.4950351517523,17.5676889522164,2503044.55979409,0.0,1.0
2016-02-29,24.05,24.295,24.04,24.15,2204990,17.4732390116131,17.6512408227501,17.4659736315667,17.5458928120772,3034927.26590388,0.0,1.0
2016-03-01,24.73,24.75,24.385,24.44,2268070,17.9672848547689,17.9818156148617,17.7166292431678,17.756588833423,3121749.97799474,0.0,1.0
2016-03-02,24.71,24.73,24.5,24.54,1938235,17.9527540946761,17.9672848547689,17.8001811137015,17.8292426338871,2667768.2208215,0.0,1.0
2016-03-03,24.76,24.78,24.58,24.67,1055456,17.9890809949081,18.0036117550009,17.8583041540728,17.9236925744904,1452719.60070651,0.0,1.0
2016-03-04,24.8,24.96,24.71,24.85,1297551,18.0181425150938,18.1343885958363,17.9527540946761,18.0544694153258,1785936.85631265,0.0,1.0
2016-03-07,24.79,24.87,24.6296,24.65,1314368,18.0108771350473,18.0690001754186,17.894340439103,17.9091618143976,1809083.6151781,0.0,1.0
2016-03-08,24.59,24.73,24.525,24.68,1161971,17.8655695341192,17.9672848547689,17.8183445638175,17.9309579545369,1599325.83371788,0.0,1.0
2016-03-09,24.67,24.83,24.61,24.75,1465677,17.9236925744904,18.039938655233,17.880100294212,17.9818156148617,2017343.88378551,0.0,1.0
2016-03-10,24.38,25.02,24.13,24.87,2125282,17.7129965531446,18.1779808761147,17.5313620519844,18.0690001754186,2925217.93275014,0.0,1.0
2016-03-11,25.02,25.03,24.8,24.89,970208,18.1779808761147,18.1852462561612,18.0181425150938,18.0835309355114,1335385.06423978,0.0,1.0
2016-03-14,25.08,25.14,24.98,25.06,1368117,18.2215731563932,18.2651654366717,18.1489193559291,18.2070423963004,1883063.22760948,0.0,1.0
2016-03-15,24.89,24.915,24.82,24.84,1002578,18.0835309355114,18.1016943856275,18.0326732751866,18.0472040352794,1379938.82439167,0.0,1.0
2016-03-16,24.93,24.97,24.79,24.79,928090,18.1125924556971,18.1416539758827,18.0108771350473,18.0108771350473,1277414.24959421,0.0,1.0
2016-03-17,24.87,24.924,24.64,24.71,1361796,18.0690001754186,18.1082332276692,17.9018964343512,17.9527540946761,1874363.06332403,0.0,1.0
2016-03-18,24.91,24.98,24.84,24.9,1206828,18.0980616956043,18.1489193559291,18.0472040352794,18.0907963155578,1661066.58191477,0.0,1.0
2016-03-21,24.92,24.95,24.76,24.86,1554856,18.1053270756507,18.1271232157899,17.9890809949081,18.0617347953722,2140089.01126728,0.0,1.0
2016-03-22,24.89,24.96,24.69,24.69,613711,18.0835309355114,18.1343885958363,17.9382233345833,17.9382233345833,844705.983829923,0.0,1.0
2016-03-23,24.81,24.96,24.771,24.95,818665,18.0254078951402,18.1343885958363,17.9970729129592,18.1271232157899,1126802.72025778,0.0,1.0
2016-03-24,24.62,24.6368,24.4735,24.5,1183556,17.8873656742584,17.8995715127364,17.7809278565785,17.8001811137015,1629035.22243826,0.0,1.0
2016-03-28,24.63,24.85,24.52,24.62,886219,17.8946310543048,18.0544694153258,17.8147118737943,17.8873656742584,1219783.4033996,0.0,1.0
2016-03-29,24.72,24.74,24.445,24.47,1264479,17.9600194747225,17.9745502348153,17.7602215234462,17.7783849735623,1740416.87003699,0.0,1.0
2016-03-30,24.94,25.06,24.92,24.97,1296843,18.1198578357435,18.2070423963004,18.1053270756507,18.1416539758827,1784962.37184594,0.0,1.0
2016-03-31,24.67,24.85,24.66,24.8,1547456,17.9236925744904,18.0544694153258,17.916427194444,18.0181425150938,2129903.72164344,0.0,1.0
2016-04-01,24.51,24.5469,24.26,24.27,1037253,17.8074464937479,17.8342557461192,17.6258119925877,17.6330773726341,1427665.16462233,0.0,1.0
2016-04-04,24.52,24.62,24.47,24.57,1288360,17.8147118737943,17.8873656742584,17.7783849735623,17.8510387740264,1773286.45132174,0.0,1.0
2016-04-05,24.08,24.24,24.07,24.16,1772978,17.4950351517523,17.6112812324949,17.4877697717059,17.5531581921236,2440310.05766364,0.0,1.0
2016-04-06,24.48,24.49,24.18,24.21,1238260,17.7856503536087,17.7929157336551,17.5676889522164,17.5894850923556,1704329.28778731,0.0,1.0
2016-04-07,24.12,24.35,24.07,24.31,1327300,17.524096671938,17.6912004130054,17.4877697717059,17.6621388928197,1826883.09699101,0.0,1.0
2016-04-08,24.48,24.55,24.41,24.48,1006085,17.7856503536087,17.8365080139335,17.7347926932838,17.7856503536087,1384765.82583908,0.0,1.0
2016-04-11,24.45,24.67,24.45,24.61,1277840,17.7638542134694,17.9236925744904,17.7638542134694,17.880100294212,1758806.82337001,0.0,1.0
2016-04-12,24.75,24.76,24.47,24.54,1692776,17.9818156148617,17.9890809949081,17.7783849735623,17.8292426338871,2329920.78760798,0.0,1.0
2016-04-13,25.25,25.296,25.12,25.13,802472,18.3450846171821,18.3785053653956,18.2506346765788,18.2579000566252,1104514.82905792,0.0,1.0
2016-04-14,25.34,25.4,25.27,25.36,989356,18.4104730375998,18.4540653178783,18.359615377275,18.4250037976926,1361740.18933673,0.0,1.0
2016-04-15,25.25,25.315,25.24,25.29,841398,18.3450846171821,18.3923095874838,18.3378192371357,18.3741461373678,1158092.20526034,0.0,1.0
2016-04-18,25.4,25.4,25.2,25.2,802085,18.4540653178783,18.4540653178783,18.3087577169501,18.3087577169501,1103982.1659384,0.0,1.0
2016-04-19,25.75,25.75,25.62,25.65,646599,18.7083536195026,18.7083536195026,18.6139036788993,18.6356998190385,889972.714255477,0.0,1.0
2016-04-20,25.86,25.935,25.69,25.72,3217552,18.7882728000131,18.8427631503612,18.6647613392241,18.6865574793634,4428607.9729448,0.0,1.0
2016-04-21,25.67,25.8,25.59,25.66,1091839,18.6502305791313,18.7446805197346,18.59210753876,18.6429651990849,1502796.8158936,0.0,1.0
2016-04-22,25.67,25.6964,25.55,25.6,1314411,18.6502305791313,18.6694111824538,18.5630460185744,18.5993729188065,1809142.79996916,0.0,1.0
2016-04-25,25.51,25.51,25.38,25.48,772475,18.5339844983888,18.5339844983888,18.4395345577855,18.5121883582496,1063227.24353811,0.0,1.0
2016-04-26,25.53,25.54,25.43,25.48,932939,18.5485152584816,18.555780638528,18.4758614580175,18.5121883582496,1284088.36707881,0.0,1.0
2016-04-27,25.66,25.705,25.53,25.53,949583,18.6429651990849,18.6756594092937,18.5485152584816,18.5485152584816,1306997.01038953,0.0,1.0
2016-04-28,25.41,25.64,25.37,25.42,714883,18.4613306979247,18.6284344389921,18.4322691777391,18.4685960779711,983958.162454779,0.0,1.0
2016-04-29,25.18,25.33,25.1,25.29,877946,18.2942269568573,18.4032076575534,18.236103916486,18.3741461373678,1208396.52487823,0.0,1.0
2016-05-02,25.26,25.27,25.1401,25.26,904714,18.3523499972286,18.359615377275,18.2652380904721,18.3523499972286,1245239.74550676,0.0,1.0
2016-05-03,24.85,24.92,24.8,24.89,1326508,18.0544694153258,18.1053270756507,18.0181425150938,18.0835309355114,1825792.99572317,0.0,1.0
2016-05-04,24.58,24.74,24.5324,24.63,1170882,17.8583041540728,17.9745502348153,17.8237209450519,17.8946310543048,1611590.84937168,0.0,1.0
2016-05-05,24.64,24.71,24.56,24.59,1588642,17.9018964343512,17.9527540946761,17.8437733939799,17.8655695341192,2186591.7403526,0.0,1.0
2016-05-06,24.75,24.76,24.48,24.48,2513933,17.9818156148617,17.9890809949081,17.7856503536087,17.7856503536087,3460153.47296611,0.0,1.0
2016-05-09,24.755,24.86,24.7,24.79,1991088,17.9854483048849,18.0617347953722,17.9454887146297,18.0108771350473,2740514.58737411,0.0,1.0
2016-05-10,25.02,25.02,24.84,24.84,806169,18.1779808761147,18.1779808761147,18.0472040352794,18.0472040352794,1109603.34469838,0.0,1.0
2016-05-11,24.78,24.9,24.77,24.82,1141651,18.0036117550009,18.0907963155578,17.9963463749545,18.0326732751866,1571357.578967,0.0,1.0
2016-05-12,24.79,24.98,24.66,24.95,1301840,18.0108771350473,18.1489193559291,17.916427194444,18.1271232157899,1791840.19512303,0.0,1.0
2016-05-13,24.66,24.89,24.6388,24.72,894612,17.916427194444,18.0835309355114,17.9010245887456,17.9600194747225,1231335.44877973,0.0,1.0
2016-05-16,24.94,24.95,24.69,24.69,1180257,18.1198578357435,18.1271232157899,17.9382233345833,17.9382233345833,1624494.51021271,0.0,1.0
2016-05-17,24.73,24.88,24.685,24.84,1541206,17.9672848547689,18.076265555465,17.9345906445601,18.0472040352794,2121301.28108275,0.0,1.0
2016-05-18,24.9,24.9799,24.72,24.73,1604796,18.0907963155578,18.1488467021287,17.9600194747225,17.9672848547689,2208825.95232337,0.0,1.0
2016-05-19,24.76,24.8,24.65,24.77,1793007,17.9890809949081,18.0181425150938,17.9091618143976,17.9963463749545,2467877.78278202,0.0,1.0
2016-05-20,24.98,25.03,24.91,24.93,1201840,18.1489193559291,18.1852462561612,18.0980616956043,18.1125924556971,1654201.1461521,0.0,1.0
2016-05-23,24.92,25.0,24.9,24.95,990342,18.1053270756507,18.1634501160219,18.0907963155578,18.1271232157899,1363097.31035958,0.0,1.0
2016-05-24,25.41,25.4599,25.16,25.16,1519639,18.4613306979247,18.4975849443563,18.2796961967645,18.2796961967645,2091616.66739119,0.0,1.0
2016-05-25,25.63,25.66,25.54,25.54,1154384,18.6211690589457,18.6429651990849,18.555780638528,18.555780638528,1588883.15907246,0.0,1.0
2016-05-26,25.69,25.7186,25.62,25.69,790279,18.6647613392241,18.6855403261569,18.6139036788993,18.6647613392241,1087732.4998169,0.0,1.0
2016-05-27,25.76,25.77,25.66,25.72,1438312,18.715618999549,18.7228843795954,18.6429651990849,18.6865574793634,1979678.95803461,0.0,1.0
2016-05-31,25.62,25.78,25.54,25.74,1072462,18.6139036788993,18.7301497596418,18.555780638528,18.7010882394562,1476126.4973745,0.0,1.0
2016-06-01,25.53,25.54,25.38,25.42,1640904,18.5485152584816,18.555780638528,18.4395345577855,18.4685960779711,2258524.66012578,0.0,1.0
2016-06-02,25.62,25.63,25.43,25.45,1528299,18.6139036788993,18.6211690589457,18.4758614580175,18.4903922181103,2103536.20903207,0.0,1.0
2016-06-03,25.41,25.4399,25.225,25.38,2015523,18.4613306979247,18.4830541842635,18.3269211670661,18.4395345577855,2774146.68899015,0.0,1.0
2016-06-06,25.48,25.57,25.42,25.49,1359459,18.5121883582496,18.5775767786672,18.4685960779711,18.519453738296,1871146.43874957,0.0,1.0
2016-06-07,25.62,25.71,25.6,25.64,1950899,18.6139036788993,18.679292099317,18.5993729188065,18.6284344389921,2685198.82998318,0.0,1.0
2016-06-08,25.6,25.6299,25.52,25.59,1638099,18.5993729188065,18.6210964051452,18.5412498784352,18.59210753876,2254663.88480214,0.0,1.0
2016-06-09,25.37,25.46,25.315,25.35,1636978,18.4322691777391,18.4976575981567,18.3923095874838,18.4177384176462,2253120.95106318,0.0,1.0
2016-06-10,24.72,24.88,24.65,24.83,1099637,17.9600194747225,18.076265555465,17.9091618143976,18.039938655233,1513529.90893235,0.0,1.0
2016-06-13,24.31,24.557,24.24,24.42,4138242,17.6621388928197,17.841593779966,17.6112812324949,17.7420580733302,5695836.93291518,0.0,1.0
2016-06-14,24.02,24.2,23.9,24.13,4016457,17.4514428714739,17.5822197123092,17.364258310917,17.5313620519844,5528213.21712592,0.0,1.0
2016-06-15,24.07,24.276,24.035,24.22,1648310,17.4877697717059,17.6374366006619,17.4623409415435,17.596750472402,2268718.20809257,0.0,1.0
2016-06-16,24.25,24.25,23.815,23.9,6045696,17.6185466125413,17.6185466125413,17.3025025805225,17.364258310917,8321238.47807292,0.0,1.0
2016-06-17,24.44,24.47,24.205,24.31,5409767,17.756588833423,17.7783849735623,17.5858524023324,17.6621388928197,7445951.85034267,0.0,1.0
2016-06-20,24.88,25.06,24.88,25.04,1256835,18.076265555465,18.2070423963004,18.076265555465,18.1925116362076,1729895.74113366,0.0,1.0
2016-06-21,24.46,24.59,24.23,24.3,1803193,18.3417280116007,18.4392106216378,18.1692587784581,18.2217494146319,2404686.22978729,0.78538,1.0
2016-06-22,24.39,24.63,24.39,24.47,4475712,18.2892373754269,18.46920527088,18.2892373754269,18.3492266739113,5968680.5654712,0.0,1.0
2016-06-23,24.95,24.995,24.59,24.74,1729410,18.7091624648176,18.742906445215,18.4392106216378,18.5516905562961,2306291.34688102,0.0,1.0
2016-06-24,23.19,23.885,23.19,23.38,5027721,17.3893978981611,17.9105549287442,17.3893978981611,17.5318724820615,6704823.86295442,0.0,1.0
2016-06-27,23.01,23.14,22.77,23.14,3994557,17.2544219765712,17.3519045866084,17.0744540811181,17.3519045866084,5327026.12088691,0.0,1.0
2016-06-28,23.59,23.6,23.34,23.48,2377687,17.689344390583,17.6968430528936,17.5018778328193,17.606859105167,3170814.87541503,0.0,1.0
2016-06-29,23.99,24.05,23.83,23.9,2162566,17.9892908830049,18.0342828568682,17.8693122860362,17.92180292221,2883935.70805021,0.0,1.0
2016-06-30,24.55,24.65,24.06,24.09,5522646,18.4092159723956,18.4842025955011,18.0417815191788,18.0642775061104,7364841.58278669,0.0,1.0
2016-07-01,24.54,24.625,24.5,24.51,1640953,18.4017173100851,18.4654559397248,18.3717226608429,18.3792213231534,2188327.64037357,0.0,1.0
2016-07-05,24.1,24.21,24.01,24.17,1632432,18.071776168421,18.154261453837,18.004288207626,18.1242668045948,2176964.28028731,0.0,1.0
2016-07-06,24.01,24.03,23.67,23.78,2538985,18.004288207626,18.0192855322471,17.7493336890674,17.8318189744834,3385917.2407704,0.0,1.0
2016-07-07,23.97,24.16,23.89,24.05,1590233,17.9742935583838,18.1167681422843,17.9143042598995,18.0342828568682,2120688.90975805,0.0,1.0
2016-07-08,24.36,24.4,24.25,24.28,1543567,18.2667413884952,18.2967360377374,18.1842561030792,18.2067520900108,2058456.47673548,0.0,1.0
2016-07-11,24.65,24.775,24.62,24.62,690838,18.4842025955011,18.577935874383,18.4617066085695,18.4617066085695,921281.65183305,0.0,1.0
2016-07-12,24.88,24.98,24.88,24.93,1350824,18.6566718286437,18.7316584517492,18.6566718286437,18.6941651401965,1801419.96539815,0.0,1.0
2016-07-13,24.92,25.01,24.84,24.94,4340178,18.6866664778859,18.7541544386809,18.6266771794015,18.701663802507,5787936.32818325,0.0,1.0
2016-07-14,25.03,25.15,25.02,25.09,5381335,18.769151763302,18.8591357110285,18.7616531009914,18.8141437371652,7176393.30475015,0.0,1.0
2016-07-15,25.02,25.07,24.98,25.01,5287395,18.7616531009914,18.7991464125441,18.7316584517492,18.7541544386809,7051117.62742322,0.0,1.0
2016-07-18,25.04,25.13,24.97,25.05,870443,18.7766504256125,18.8441383864074,18.7241597894387,18.784149087923,1160797.70491275,0.0,1.0
2016-07-19,25.02,25.02,24.93,24.95,1187823,18.7616531009914,18.7616531009914,18.6941651401965,18.7091624648176,1584046.52831096,0.0,1.0
2016-07-20,25.15,25.23,25.1041,25.12,1123062,18.8591357110285,18.9191250095129,18.8247168510231,18.8366397240969,1497683.12465575,0.0,1.0
2016-07-21,25.09,25.25,25.04,25.12,1982808,18.8141437371652,18.934122334134,18.7766504256125,18.8366397240969,2644215.61857887,0.0,1.0
2016-07-22,25.25,25.255,25.17,25.2,594308,18.934122334134,18.9378716652893,18.8741330356496,18.8966290225813,792552.025131211,0.0,1.0
2016-07-25,25.18,25.3,25.15,25.26,1214129,18.8816316979602,18.9716156456868,18.8591357110285,18.9416209964446,1619127.45196183,0.0,1.0
2016-07-26,25.3,25.32,25.205,25.25,877906,18.9716156456868,18.9866129703078,18.9003783537365,18.934122334134,1170750.14668293,0.0,1.0
2016-07-27,25.31,25.4759,25.265,25.46,746461,18.9791143079973,19.1035171157293,18.9453703275998,19.0915942426555,995458.881979493,0.0,1.0
2016-07-28,25.28,25.32,25.175,25.31,1048888,18.9566183210657,18.9866129703078,18.8778823668049,18.9791143079973,1398766.81541528,0.0,1.0
2016-07-29,25.33,25.36,25.205,25.25,961838,18.9941116326184,19.01660761955,18.9003783537365,18.934122334134,1282679.44356824,0.0,1.0
2016-08-01,25.12,25.235,25.075,25.19,3443682,18.8366397240969,18.9228743406682,18.8028957436994,18.8891303602707,4592395.09312999,0.0,1.0
2016-08-02,24.87,24.97,24.7739,24.96,1993161,18.6491731663332,18.7241597894387,18.5771110215288,18.7166611271281,2658022.08108009,0.0,1.0
2016-08-03,24.9,24.91,24.76,24.76,1145008,18.6716691532648,18.6791678155754,18.5666878809172,18.5666878809172,1526949.67793036,0.0,1.0
2016-08-04,25.12,25.14,25.01,25.04,1128963,18.8366397240969,18.851637048718,18.7541544386809,18.7766504256125,1505552.5282315,0.0,1.0
2016-08-05,25.32,25.37,25.27,25.27,782811,18.9866129703078,19.0241062818606,18.9491196587551,18.9491196587551,1043934.19463475,0.0,1.0
2016-08-08,25.4,25.44,25.34,25.39,503963,19.0466022687922,19.0765969180344,19.0016102949289,19.0391036064817,672070.536222297,0.0,1.0
2016-08-09,25.6,25.68,25.52,25.52,826337,19.1965755150032,19.2565648134876,19.1365862165188,19.1365862165188,1101979.21412946,0.0,1.0
2016-08-10,25.6,25.665,25.58,25.65,410694,19.1965755150032,19.2453168200218,19.1815781903821,19.2340688265559,547689.685161966,0.0,1.0
2016-08-11,25.88,25.905,25.74,25.78,3652203,19.4065380596985,19.4252847154749,19.3015567873509,19.3315514365931,4870472.6906592,0.0,1.0
2016-08-12,25.86,25.9,25.81,25.84,632341,19.3915407350774,19.4215353843196,19.3540474235247,19.3765434104563,843271.738094551,0.0,1.0
2016-08-15,25.91,25.96,25.9,25.92,666979,19.4290340466302,19.4665273581829,19.4215353843196,19.4365327089407,889463.976877292,0.0,1.0
2016-08-16,25.67,25.795,25.67,25.76,728782,19.249066151177,19.3427994300589,19.249066151177,19.316554111972,971882.676960726,0.0,1.0
2016-08-17,25.64,25.66,25.481,25.55,718074,19.2265701642454,19.2415674888665,19.1073414335077,19.1590822034505,957602.796688028,0.0,1.0
2016-08-18,25.61,25.64,25.545,25.57,1755089,19.2040741773137,19.2265701642454,19.1553328722952,19.1740795280715,2340536.12139752,0.0,1.0
2016-08-19,25.53,25.53,25.39,25.49,3261697,19.1440848788294,19.1440848788294,19.0391036064817,19.1140902295872,4349705.14062471,0.0,1.0
2016-08-22,25.51,25.54,25.38,25.4,7219379,19.1290875542083,19.1515835411399,19.0316049441711,19.0466022687922,9627555.82398306,0.0,1.0
2016-08-23,25.63,25.72,25.62,25.65,1383512,19.2190715019348,19.2865594627298,19.2115728396243,19.2340688265559,1845011.74036583,0.0,1.0
2016-08-24,25.6,25.73,25.571,25.66,382796,19.1965755150032,19.2940581250403,19.1748293943026,19.2415674888665,510485.716181049,0.0,1.0
2016-08-25,25.5,25.5657,25.47,25.49,702258,19.1215888918977,19.170855103278,19.0990929049661,19.1140902295872,936511.034791041,0.0,1.0
2016-08-26,25.56,25.715,25.39,25.58,1474431,19.166580865761,19.2828101315745,19.0391036064817,19.1815781903821,1966258.6991362,0.0,1.0
2016-08-29,25.66,25.67,25.54,25.54,731114,19.2415674888665,19.249066151177,19.1515835411399,19.1515835411399,974992.564969308,0.0,1.0
2016-08-30,25.74,25.797,25.68,25.73,1126855,19.3015567873509,19.344299162521,19.2565648134876,19.2940581250403,1502741.36016885,0.0,1.0
2016-08-31,25.62,25.76,25.53,25.76,439735,19.2115728396243,19.316554111972,19.1440848788294,19.316554111972,586417.926009868,0.0,1.0
2016-09-01,25.64,25.725,25.49,25.7,555963,19.2265701642454,19.290308793885,19.1140902295872,19.2715621381087,741416.237957462,0.0,1.0
2016-09-02,26.07,26.095,25.86,25.87,465389,19.549012643599,19.5677592993753,19.3915407350774,19.399039397388,620629.361246674,0.0,1.0
2016-09-06,25.955,26.06,25.905,26.04,550275,19.4627780270276,19.5415139812884,19.4252847154749,19.5265166566673,733830.885044587,0.0,1.0
2016-09-07,25.99,26.07,25.97,26.0,875684,19.4890233451146,19.549012643599,19.4740260204935,19.4965220074251,1167786.95150494,0.0,1.0
2016-09-08,26.02,26.0461,25.88,25.88,1104037,19.5115193320462,19.5310908406767,19.4065380596985,19.4065380596985,1472311.93281899,0.0,1.0
2016-09-09,25.51,25.85,25.51,25.84,1288865,19.1290875542083,19.3840420727669,19.1290875542083,19.3765434104563,1718793.22820951,0.0,1.0
2016-09-12,25.72,25.72,25.28,25.3,1192550,19.2865594627298,19.2865594627298,18.9566183210657,18.9716156456868,1590350.31931292,0.0,1.0
2016-09-13,25.32,25.4971,25.22,25.46,949111,18.9866129703078,19.1194142798277,18.9116263472024,19.0915942426555,1265707.08306856,0.0,1.0
2016-09-14,25.23,25.39,25.18,25.28,695679,18.9191250095129,19.0391036064817,18.8816316979602,18.9566183210657,927737.469950356,0.0,1.0
2016-09-15,25.42,25.47,25.21,25.26,1066598,19.0615995934133,19.0990929049661,18.9041276848918,18.9416209964446,1422384.36114086,0.0,1.0
2016-09-16,25.27,25.2952,25.18,25.23,868141,18.9491196587551,18.9680162877777,18.8816316979602,18.9191250095129,1157727.82403978,0.0,1.0
2016-09-19,25.41,25.53,25.37,25.46,960506,19.0541009311028,19.1440848788294,19.0241062818606,19.0915942426555,1280903.12674687,0.0,1.0
2016-09-20,25.52,25.65,25.5037,25.59,1097696,19.1365862165188,19.2340688265559,19.1243633969526,19.1890768526926,1463855.75792086,0.0,1.0
2016-09-21,25.77,25.78,25.53,25.63,920008,19.3240527742825,19.3315514365931,19.1440848788294,19.2190715019348,1226896.16080705,0.0,1.0
2016-09-22,26.0,26.08,25.965,26.04,1177033,19.4965220074251,19.5565113059095,19.4702766893382,19.5265166566673,1569657.29520092,0.0,1.0
2016-09-23,25.85,25.93,25.835,25.9,885383,19.3840420727669,19.4440313712513,19.3727940793011,19.4215353843196,1180721.25844974,0.0,1.0
2016-09-26,25.54,25.59,25.51,25.58,1046860,19.1515835411399,19.1890768526926,19.1290875542083,19.1815781903821,1396062.33304761,0.0,1.0
2016-09-27,25.58,25.59,25.32,25.36,557855,19.1815781903821,19.1890768526926,18.9866129703078,19.01660761955,743939.354643672,0.0,1.0
2016-09-28,25.84,25.85,25.6166,25.69,737012,19.3765434104563,19.3840420727669,19.2090232944387,19.2640634757981,982857.967831504,0.0,1.0
2016-09-29,25.48,25.87,25.42,25.8,835680,19.1065915672766,19.399039397388,19.0615995934133,19.3465487612142,1114438.76973161,0.0,1.0
2016-09-30,25.79,25.828,25.57,25.59,1284300,19.3390500989036,19.3675450156837,19.1740795280715,19.1890768526926,1712705.47573988,0.0,1.0
2016-10-03,25.82,25.85,25.745,25.8,901709,19.3615460858353,19.3840420727669,19.3053061185061,19.3465487612142,1202493.1416522,0.0,1.0
2016-10-04,25.97,26.1899,25.87,26.09,987188,19.4740260204935,19.6389216047024,19.399039397388,19.5640099682201,1316485.47316413,0.0,1.0
2016-10-05,26.04,26.06,25.9999,26.04,494757,19.5265166566673,19.5415139812884,19.496447020802,19.5265166566673,659793.679872798,0.0,1.0
2016-10-06,26.03,26.06,25.94,25.98,1018301,19.5190179943568,19.5415139812884,19.4515300335618,19.481524682804,1357976.87351194,0.0,1.0
2016-10-07,25.85,25.95,25.76,25.95,831567,19.3840420727669,19.4590286958724,19.316554111972,19.4590286958724,1108953.79143859,0.0,1.0
2016-10-10,26.05,26.11,25.97,25.97,583145,19.5340153189779,19.5790072928411,19.4740260204935,19.4740260204935,777665.369968331,0.0,1.0
2016-10-11,25.95,26.11,25.88,26.08,675410,19.4590286958724,19.5790072928411,19.4065380596985,19.5565113059095,900707.315556699,0.0,1.0
2016-10-12,25.89,25.9,25.81,25.88,1081529,19.4140367220091,19.4215353843196,19.3540474235247,19.4065380596985,1442295.91253716,0.0,1.0
2016-10-13,25.71,25.74,25.475,25.5,2255088,19.2790608004192,19.3015567873509,19.1028422361213,19.1215888918977,3007320.38143369,0.0,1.0
2016-10-14,25.9,26.0061,25.86,25.92,618050,19.4215353843196,19.5010961914346,19.3915407350774,19.4365327089407,824213.672258065,0.0,1.0
2016-10-17,25.75,25.84,25.695,25.77,543068,19.3090554496614,19.3765434104563,19.2678128069534,19.3240527742825,724219.837498329,0.0,1.0
2016-10-18,26.03,26.05,25.96,26.02,507965,19.5190179943568,19.5340153189779,19.4665273581829,19.5115193320462,677407.488113528,0.0,1.0
2016-10-19,26.06,26.11,26.0,26.0,2642839,19.5415139812884,19.5790072928411,19.4965220074251,19.4965220074251,3524413.94284739,0.0,1.0
2016-10-20,26.17,26.2,26.04,26.04,1049839,19.6239992667044,19.6464952536361,19.5265166566673,19.5265166566673,1400035.04161433,0.0,1.0
2016-10-21,26.18,26.18,26.028,26.07,1760536,19.631497929015,19.631497929015,19.5175182618947,19.549012643599,2347800.08365427,0.0,1.0
2016-10-24,26.16,26.2165,26.1,26.19,749014,19.6165006043939,19.6588680464485,19.5715086305306,19.6389965913255,998863.489220452,0.0,1.0
2016-10-25,26.09,26.218,26.04,26.15,850857,19.5640099682201,19.6599928457951,19.5265166566673,19.6090019420833,1134678.37963996,0.0,1.0
2016-10-26,25.91,25.99,25.8507,25.86,1157342,19.4290340466302,19.4890233451146,19.3845669791286,19.3915407350774,1543397.94495347,0.0,1.0
2016-10-27,26.04,26.13,25.96,26.05,1129182,19.5265166566673,19.5940046174622,19.4665273581829,19.5340153189779,1505844.5803215,0.0,1.0
2016-10-28,25.87,26.02,25.83,25.93,396429,19.399039397388,19.5115193320462,19.3690447481458,19.4440313712513,528666.292176347,0.0,1.0
2016-10-31,25.81,25.89,25.8034,25.85,637153,19.3540474235247,19.4140367220091,19.3490983063997,19.3840420727669,849688.882647426,0.0,1.0
2016-11-01,25.59,25.82,25.48,25.81,927005,19.1890768526926,19.3615460858353,19.1065915672766,19.3540474235247,1236227.15840399,0.0,1.0
2016-11-02,25.3,25.48,25.18,25.48,663941,18.9716156456868,19.1065915672766,18.8816316979602,19.1065915672766,885412.587610532,0.0,1.0
2016-11-03,25.12,25.33,25.08,25.32,1207470,18.8366397240969,18.9941116326184,18.8066450748547,18.9866129703078,1610247.20142617,0.0,1.0
2016-11-04,24.81,24.99,24.8,24.97,517812,18.6041811924699,18.7391571140598,18.5966825301593,18.7241597894387,690539.163594033,0.0,1.0
2016-11-07,25.42,25.42,25.27,25.3,565497,19.0615995934133,19.0615995934133,18.9491196587551,18.9716156456868,754130.505656369,0.0,1.0
2016-11-08,25.57,25.605,25.336,25.35,476673,19.1740795280715,19.2003248461585,18.9986108300047,19.0091089572395,635677.378523208,0.0,1.0
2016-11-09,25.83,25.89,25.47,25.47,693128,19.3690447481458,19.4140367220091,19.0990929049661,19.0990929049661,924335.52985177,0.0,1.0
2016-11-10,25.68,25.89,25.49,25.73,1098317,19.2565648134876,19.4140367220091,19.1140902295872,19.2940581250403,1464683.90562812,0.0,1.0
2016-11-11,25.47,25.48,25.35,25.46,819001,19.0990929049661,19.1065915672766,19.0091089572395,19.0915942426555,1092196.13590005,0.0,1.0
2016-11-14,25.51,25.52,25.39,25.42,753394,19.1290875542083,19.1365862165188,19.0391036064817,19.0615995934133,1004704.53102045,0.0,1.0
2016-11-15,25.7,25.7,25.47,25.47,1003930,19.2715621381087,19.2715621381087,19.0990929049661,19.0990929049661,1338812.12198048,0.0,1.0
2016-11-16,25.47,25.54,25.4,25.4,634818,19.0990929049661,19.1515835411399,19.0466022687922,19.0466022687922,846574.993925278,0.0,1.0
2016-11-17,25.69,25.69,25.48,25.48,619921,19.2640634757981,19.2640634757981,19.1065915672766,19.1065915672766,826708.783949343,0.0,1.0
2016-11-18,25.53,25.62,25.49,25.53,699210,19.1440848788294,19.2115728396243,19.1140902295872,19.1440848788294,932446.309812408,0.0,1.0
2016-11-21,25.62,25.62,25.49,25.51,403375,19.2115728396243,19.2115728396243,19.1140902295872,19.1290875542083,537929.277642741,0.0,1.0
2016-11-22,25.7,25.75,25.575,25.75,492413,19.2715621381087,19.3090554496614,19.1778288592268,19.3090554496614,656667.789009965,0.0,1.0
2016-11-23,25.62,25.64,25.4534,25.55,493654,19.2115728396243,19.2265701642454,19.0866451255306,19.1590822034505,658322.750853299,0.0,1.0
2016-11-25,25.75,25.75,25.68,25.68,473691,19.3090554496614,19.3090554496614,19.2565648134876,19.2565648134876,631700.669242933,0.0,1.0
2016-11-28,25.49,25.68,25.47,25.61,617497,19.1140902295872,19.2565648134876,19.0990929049661,19.2040741773137,823476.207391532,0.0,1.0
2016-11-29,25.6,25.64,25.4301,25.46,617485,19.1965755150032,19.2265701642454,19.069173242347,19.0915942426555,823460.204537286,0.0,1.0
2016-11-30,25.66,25.78,25.64,25.78,632339,19.2415674888665,19.3315514365931,19.2265701642454,19.3315514365931,843269.070952173,0.0,1.0
2016-12-01,25.44,25.65,24.84,25.65,693583,19.0765969180344,19.2340688265559,18.6266771794015,19.2340688265559,924942.304741954,0.0,1.0
2016-12-02,25.43,25.5035,25.32,25.34,1527578,19.0690982557239,19.1242134237064,18.9866129703078,19.0016102949289,2037134.0070231,0.0,1.0
2016-12-05,25.67,25.6766,25.5557,25.59,2545963,19.249066151177,19.254015268302,19.1633564409675,19.1890768526926,3395222.90051478,0.0,1.0
2016-12-06,26.0,26.05,25.72,25.73,1121986,19.4965220074251,19.5340153189779,19.2865594627298,19.2940581250403,1496248.20205831,0.0,1.0
2016-12-07,26.32,26.4,26.105,26.13,1472769,19.7364792013627,19.796468499847,19.5752579616859,19.5940046174622,1964042.30382304,0.0,1.0
2016-12-08,26.45,26.51,26.335,26.4,1782845,19.8339618113998,19.8789537852631,19.7477271948285,19.796468499847,2377550.72326984,0.0,1.0
2016-12-09,25.02,25.02,24.8601,24.89,699943,20.0110652178503,20.0110652178503,19.8831767554868,19.9070908582052,875144.509767446,1.66618,1.0
2016-12-12,24.82,24.925,24.77,24.84,1084977,19.8511046645501,19.9350839550327,19.8111145262251,19.8671007198802,1356555.6977839,0.0,1.0
2016-12-13,25.12,25.16,24.95,24.98,1220646,20.0910454945004,20.1230376051604,19.9550790241953,19.9790731071903,1526183.76820626,0.0,1.0
2016-12-14,24.95,25.13,24.925,25.02,1004132,19.9550790241953,20.0990435221654,19.9350839550327,20.0110652178503,1255474.52704264,0.0,1.0
2016-12-15,25.18,25.2162,25.02,25.06,1461348,20.1390336604904,20.1679865206378,20.0110652178503,20.0430573285103,1827135.46540167,0.0,1.0
2016-12-16,25.2,25.285,25.175,25.23,1071249,20.1550297158205,20.223012950973,20.1350346466579,20.1790237988155,1339391.46608204,0.0,1.0
2016-12-19,25.2,25.32,25.19,25.22,716830,20.1550297158205,20.2510060478006,20.1470316881554,20.1710257711505,896258.465241594,0.0,1.0
2016-12-20,25.34,25.3567,25.3,25.33,639697,20.2670021031306,20.2803588093311,20.2350099924705,20.2590040754656,799818.438736733,0.0,1.0
2016-12-21,25.24,25.27,25.14,25.21,623111,20.2390409984137,20.2630969108524,20.1588546236181,20.214985085975,777078.402145274,0.06504,1.0
2016-12-22,25.23,25.28,25.2028,25.25,961222,20.2310223609341,20.2711155483319,20.2092116669897,20.2470596358933,1198734.82552368,0.0,1.0
2016-12-23,25.31,25.33,25.24,25.28,679401,20.2951714607706,20.3112087357298,20.2390409984137,20.2711155483319,847277.360688388,0.0,1.0
2016-12-27,25.36,25.43,25.35,25.35,764340,20.3352646481684,20.3913951105254,20.3272460106889,20.3272460106889,953204.334212876,0.0,1.0
2016-12-28,25.28,25.435,25.25,25.38,726504,20.2711155483319,20.3954044292652,20.2470596358933,20.3513019231276,906019.260568584,0.0,1.0
2016-12-29,25.32,25.375,25.265,25.31,930011,20.3031900982502,20.3472926043878,20.2590875921126,20.2951714607706,1159811.75401739,0.0,1.0
2016-12-30,25.37,25.45,25.31,25.41,914311,20.343283285648,20.4074323854845,20.2951714607706,20.3753578355662,1140232.36781865,0.0,1.0
2017-01-03,25.71,25.76,25.6,25.67,931181,20.6159169599531,20.6560101473509,20.5277119476779,20.5838424100349,1161270.85477232,0.0,1.0
2017-01-04,25.74,25.74,25.59,25.64,592722,20.6399728723918,20.6399728723918,20.5196933101984,20.5597864975962,739180.442451426,0.0,1.0
2017-01-05,25.72,25.75,25.64,25.69,412294,20.6239355974327,20.6479915098713,20.5597864975962,20.599879684994,514169.646714763,0.0,1.0
2017-01-06,25.77,25.82,25.675,25.72,964019,20.6640287848305,20.7041219722283,20.5878517287746,20.6239355974327,1202222.94929424,0.0,1.0
2017-01-09,25.72,25.74,25.655,25.69,481824,20.6239355974327,20.6399728723918,20.5718144538155,20.599879684994,600880.138587256,0.0,1.0
2017-01-10,25.73,25.79,25.7,25.74,828109,20.6319542349122,20.6800660597896,20.6078983224735,20.6399728723918,1032730.31373563,0.0,1.0
2017-01-11,25.84,25.9,25.69,25.81,991554,20.7201592471874,20.7682710720648,20.599879684994,20.6961033347487,1236561.70082177,0.0,1.0
2017-01-12,25.81,25.82,25.64,25.79,845549,20.6961033347487,20.7041219722283,20.5597864975962,20.6800660597896,1054479.64464684,0.0,1.0
2017-01-13,25.88,25.92,25.831,25.9,1122319,20.7522337971056,20.7843083470239,20.7129424734558,20.7682710720648,1399638.03434265,0.0,1.0
2017-01-17,25.63,25.69,25.5999,25.69,935502,20.5517678601166,20.599879684994,20.5276317613031,20.599879684994,1166659.5508083,0.0,1.0
2017-01-18,25.71,25.72,25.59,25.61,859024,20.6159169599531,20.6239355974327,20.5196933101984,20.5357305851575,1071284.24522186,0.0,1.0
2017-01-19,25.61,25.715,25.56,25.67,1140201,20.5357305851575,20.6199262786929,20.4956373977597,20.5838424100349,1421938.58109461,0.0,1.0
2017-01-20,25.64,25.7,25.58,25.68,690669,20.5597864975962,20.6078983224735,20.5116746727188,20.5918610475144,861329.623343631,0.0,1.0
2017-01-23,25.6,25.64,25.4201,25.64,8533368,20.5277119476779,20.5597864975962,20.3834566594206,20.5597864975962,10641917.6845821,0.0,1.0
2017-01-24,25.68,25.72,25.55,25.56,654452,20.5918610475144,20.6239355974327,20.4876187602801,20.4956373977597,816163.595957669,0.0,1.0
2017-01-25,25.87,25.9,25.8043,25.84,703019,20.7442151596261,20.7682710720648,20.6915327113854,20.7201592471874,876731.242423529,0.0,1.0
2017-01-26,25.82,25.9,25.8,25.88,414909,20.7041219722283,20.7682710720648,20.6880846972692,20.7522337971056,517430.799256782,0.0,1.0
2017-01-27,25.81,25.85,25.745,25.79,494132,20.6961033347487,20.728177884667,20.6439821911316,20.6800660597896,616229.379691337,0.0,1.0
2017-01-30,25.59,25.63,25.5,25.63,2372678,20.5196933101984,20.5517678601166,20.4475255728823,20.5517678601166,2958954.06925129,0.0,1.0
2017-01-31,25.45,25.58,25.37,25.54,2166531,20.4074323854845,20.5116746727188,20.343283285648,20.4796001228006,2701869.24589391,0.0,1.0
2017-02-01,25.52,25.63,25.4842,25.62,1455185,20.4635628478414,20.5517678601166,20.4348561256646,20.543749222637,1814753.44621708,0.0,1.0
2017-02-02,25.59,25.6,25.49,25.57,877860,20.5196933101984,20.5277119476779,20.4395069354027,20.5036560352392,1094774.5202817,0.0,1.0
2017-02-03,25.71,25.78,25.67,25.72,794657,20.6159169599531,20.67204742231,20.5838424100349,20.6239355974327,991012.503091033,0.0,1.0
2017-02-06,25.52,25.6,25.46,25.54,736807,20.4635628478414,20.5277119476779,20.4154510229641,20.4796001228006,918868.076874671,0.0,1.0
2017-02-07,25.59,25.6656,25.5101,25.61,909204,20.5196933101984,20.5803142095438,20.4556243967367,20.5357305851575,1133863.45537808,0.0,1.0
2017-02-08,25.6,25.62,25.43,25.49,686644,20.5277119476779,20.543749222637,20.3913951105254,20.4395069354027,856310.067327715,0.0,1.0
2017-02-09,25.79,25.83,25.67,25.68,1090008,20.6800660597896,20.7121406097078,20.5838424100349,20.5918610475144,1359343.15870778,0.0,1.0
2017-02-10,25.85,25.88,25.79,25.81,2967617,20.728177884667,20.7522337971056,20.6800660597896,20.6961033347487,3700899.32056912,0.0,1.0
2017-02-13,25.98,26.04,25.94,26.01,2112120,20.8324201719013,20.8805319967786,20.800345621983,20.85647608434,2634013.57822133,0.0,1.0
2017-02-14,26.05,26.06,25.945,25.96,1031789,20.8885506342582,20.8965692717378,20.8043549407228,20.8163828969421,1286738.55456102,0.0,1.0
2017-02-15,26.1,26.1299,26.03,26.05,1202363,20.928643821656,20.9526195477199,20.8725133592991,20.8885506342582,1499460.47949498,0.0,1.0
2017-02-16,26.08,26.09,26.0,26.03,657472,20.9126065466969,20.9206251841764,20.8484574468604,20.8725133592991,819929.821837934,0.0,1.0
2017-02-17,26.14,26.1464,25.97,25.99,565604,20.9607183715743,20.9658502995612,20.8244015344217,20.8404388093808,705361.729398092,0.0,1.0
2017-02-21,26.22,26.23,26.14,26.14,670269,21.0248674714107,21.0328861088903,20.9607183715743,20.9607183715743,835888.8922319,0.0,1.0
2017-02-22,26.23,26.24,26.12,26.16,857186,21.0328861088903,21.0409047463699,20.9446810966151,20.9767556465334,1068992.08523248,0.0,1.0
2017-02-23,26.19,26.29,26.15,26.26,1075550,21.0008115589721,21.0809979337677,20.9687370090538,21.056942021329,1341312.66407967,0.0,1.0
2017-02-24,26.08,26.085,25.89,25.91,1404241,20.9126065466969,20.9166158654367,20.7602524345852,20.7762897095443,1751221.45573883,0.0,1.0
2017-02-27,26.09,26.1,25.97,25.97,1032164,20.9206251841764,20.928643821656,20.8244015344217,20.8244015344217,1287206.2150594,0.0,1.0
2017-02-28,26.07,26.1147,26.03,26.05,582499,20.9045879092173,20.940431218751,20.8725133592991,20.8885506342582,726431.393718326,0.0,1.0
2017-03-01,26.5,26.56,26.42,26.44,683970,21.2493893208385,21.2975011457158,21.185240221002,21.2012774959611,852975.336200616,0.0,1.0
2017-03-02,26.5,26.54,26.48,26.48,662473,21.2493893208385,21.2814638707567,21.2333520458794,21.2333520458794,826166.542244295,0.0,1.0
2017-03-03,26.54,26.61,26.49,26.51,1182567,21.2814638707567,21.3375943331136,21.2413706833589,21.257407958318,1474772.9935593,0.0,1.0
2017-03-06,26.52,26.53,26.4193,26.47,542834,21.2654265957976,21.2734452332772,21.1846789163784,21.2253334083998,676965.383936614,0.0,1.0
2017-03-07,26.41,26.46,26.38,26.4,1270407,21.1772215835224,21.2173147709202,21.1531656710837,21.1692029460429,1584317.78869924,0.0,1.0
2017-03-08,26.38,26.49,26.38,26.45,939680,21.1531656710837,21.2413706833589,21.1531656710837,21.2092961334407,1171869.91230755,0.0,1.0
2017-03-09,26.51,26.53,26.425,26.46,713489,21.257407958318,21.2734452332772,21.1892495397418,21.2173147709202,889788.32353823,0.0,1.0
2017-03-10,26.63,26.68,26.53,26.62,1069769,21.3536316080728,21.3937247954706,21.2734452332772,21.3456129705932,1334103.20983668,0.0,1.0
2017-03-13,26.7,26.71,26.64,26.66,524787,21.4097620704297,21.4177807079093,21.3616502455523,21.3776875205115,654459.066565366,0.0,1.0
2017-03-14,26.62,26.63,26.5337,26.6,990510,21.3456129705932,21.3536316080728,21.2764121291446,21.3295756956341,1235259.73399429,0.0,1.0
2017-03-15,26.72,26.75,26.61,26.61,898046,21.4257993453888,21.4498552578275,21.3375943331136,21.3375943331136,1119948.37313569,0.0,1.0
2017-03-16,26.85,26.88,26.8,26.83,1241008,21.5300416326231,21.5540975450618,21.4899484452253,21.514004357664,1547654.45272111,0.0,1.0
2017-03-17,26.93,26.97,26.87,26.95,812213,21.5941907324596,21.6262652823779,21.5460789075823,21.6102280074187,1012906.49698307,0.0,1.0
2017-03-20,26.8762,26.945,26.87,26.92,492783,21.5510504628196,21.606218688679,21.5460789075823,21.5861720949801,614547.048991839,0.0,1.0
2017-03-21,26.63,27.03,26.62,27.02,1113200,21.3536316080728,21.6743771072552,21.3456129705932,21.6663584697757,1388265.77811677,0.0,1.0
2017-03-22,26.67,26.6899,26.54,26.57,1069139,21.385706157991,21.4016632465753,21.2814638707567,21.3055197831954,1333317.54019941,0.0,1.0
2017-03-23,26.75,26.805,26.61,26.65,1018339,21.4498552578275,21.4939577639651,21.3375943331136,21.3696688830319,1269965.13135255,0.0,1.0
2017-03-24,26.8,26.82,26.7154,26.77,952654,21.4899484452253,21.5059857201844,21.4221107721482,21.4658925327866,1188049.71845675,0.0,1.0
2017-03-27,26.75,26.7799,26.57,26.61,893637,21.4498552578275,21.4738309838914,21.3055197831954,21.3375943331136,1114449.93276944,0.0,1.0
2017-03-28,26.93,26.96,26.72,26.72,1629811,21.5941907324596,21.6182466448983,21.4257993453888,21.4257993453888,2032528.59872285,0.0,1.0
2017-03-29,26.96,26.985,26.86,26.88,4756281,21.6182466448983,21.6382932385972,21.5380602701027,21.5540975450618,5931532.64768866,0.0,1.0
2017-03-30,27.0,27.0368,26.9268,26.97,705966,21.6503211948166,21.6798297807413,21.5916247684662,21.6262652823779,880406.430393444,0.0,1.0
2017-03-31,27.06,27.12,26.96,26.99,1156821,21.6984330196939,21.7465448445713,21.6182466448983,21.642302557337,1442665.2943827,0.0,1.0
2017-04-03,26.99,27.055,26.8,27.05,1098223,21.642302557337,21.6944237009541,21.4899484452253,21.6904143822144,1369588.0413589,0.0,1.0
2017-04-04,27.07,27.07,26.93,26.93,1217719,21.7064516571735,21.7064516571735,21.5941907324596,21.5941907324596,1518610.86512987,0.0,1.0
2017-04-05,26.93,27.12,26.881,27.05,6618650,21.5941907324596,21.7465448445713,21.5548994088098,21.6904143822144,8254083.08689595,0.0,1.0
2017-04-06,27.04,27.0666,26.98,27.04,1147794,21.6823957447348,21.7037253204304,21.6342839198574,21.6823957447348,1431407.77086576,0.0,1.0
2017-04-07,27.14,27.18,27.03,27.04,890390,21.7625821195304,21.7946566694487,21.6743771072552,21.6823957447348,1110400.61640082,0.0,1.0
2017-04-10,27.06,27.1099,27.03,27.06,774875,21.6984330196939,21.7384460207169,21.6743771072552,21.6984330196939,966342.476480626,0.0,1.0
2017-04-11,27.16,27.175,26.94,27.14,962370,21.7786193944895,21.7906473507089,21.6022093699392,21.7625821195304,1200166.49019605,0.0,1.0
2017-04-12,27.05,27.14,27.04,27.12,960007,21.6904143822144,21.7625821195304,21.6823957447348,21.7465448445713,1197219.60550893,0.0,1.0
2017-04-13,26.94,27.03,26.91,26.93,730143,21.6022093699392,21.6743771072552,21.5781534575005,21.5941907324596,910557.438044837,0.0,1.0
2017-04-17,27.02,27.04,26.94,27.0,1005438,21.6663584697757,21.6823957447348,21.6022093699392,21.6503211948166,1253876.3631137,0.0,1.0
2017-04-18,26.57,26.72,26.515,26.65,1253251,21.3055197831954,21.4257993453888,21.2614172770578,21.3696688830319,1562922.63267213,0.0,1.0
2017-04-19,26.58,26.7069,26.55,26.64,1387163,21.313538420675,21.4152949302906,21.2894825082363,21.3616502455523,1729923.57309539,0.0,1.0
2017-04-20,26.76,26.82,26.72,26.75,1022410,21.4578738953071,21.5059857201844,21.4257993453888,21.4498552578275,1275042.05372293,0.0,1.0
2017-04-21,26.77,26.79,26.72,26.78,1612532,21.4658925327866,21.4819298077458,21.4257993453888,21.4739111702662,2010980.05005228,0.0,1.0
2017-04-24,27.51,27.5499,27.38,27.41,835417,22.0592717062742,22.0912660698177,21.9550294190399,21.9790853314786,1041844.08152801,0.0,1.0
2017-04-25,27.62,27.6399,27.58,27.62,577598,22.1474767185494,22.1634338071337,22.1154021686311,22.1474767185494,720319.382778197,0.0,1.0
2017-04-26,27.52,27.675,27.52,27.6,622945,22.0672903437538,22.191579224687,22.0672903437538,22.1314394435903,776871.384431324,0.0,1.0
2017-04-27,27.58,27.6,27.54,27.6,8810498,22.1154021686311,22.1314394435903,22.0833276187129,22.1314394435903,10987525.0283563,0.0,1.0
2017-04-28,27.51,27.58,27.4944,27.57,451428,22.0592717062742,22.1154021686311,22.0467626318061,22.1073835311516,562973.449230774,0.0,1.0
2017-05-01,27.64,27.68,27.545,27.59,567063,22.1635139935085,22.1955885434268,22.0873369374527,22.1234208061107,707181.240510447,0.0,1.0
2017-05-02,27.76,27.7753,27.67,27.69,1008504,22.2597376432632,22.272006158607,22.1875699059472,22.2036071809063,1257699.95534843,0.0,1.0
2017-05-03,27.79,27.8,27.6869,27.72,749239,22.2837935557019,22.2918121931815,22.2011214032877,22.227663093345,934371.957716881,0.0,1.0
2017-05-04,28.02,28.03,27.89,27.94,966694,22.4682222177318,22.4762408552114,22.3639799304975,22.4040731178954,1205558.927516,0.0,1.0
2017-05-05,28.33,28.34,28.09,28.1,1028986,22.7167999795983,22.7248186170778,22.5243526800888,22.5323713175683,1283242.94822248,0.0,1.0
2017-05-08,28.19,28.1999,28.14,28.17,884879,22.6045390548844,22.6124775059892,22.5644458674866,22.5885017799253,1103527.87771666,0.0,1.0
2017-05-09,28.28,28.33,28.22,28.29,992439,22.6767067922005,22.7167999795983,22.6285949673231,22.68472542968,1237665.37959794,0.0,1.0
2017-05-10,28.36,28.36,28.289,28.31,1233545,22.7408558920369,22.7408558920369,22.6839235659321,22.7007627046391,1538347.38525607,0.0,1.0
2017-05-11,28.31,28.31,28.17,28.28,1632163,22.7007627046391,22.7007627046391,22.5885017799253,22.6767067922005,2035461.76536867,0.0,1.0
2017-05-12,28.42,28.42,28.29,28.32,1490255,22.7889677169143,22.7889677169143,22.68472542968,22.7087813421187,1858489.05602534,0.0,1.0
2017-05-15,28.46,28.48,28.36,28.39,631016,22.8210422668326,22.8370795417917,22.7408558920369,22.7649118044756,786936.685451069,0.0,1.0
2017-05-16,28.56,28.5899,28.5,28.58,633623,22.9012286416282,22.9252043676921,22.8531168167508,22.9172659165873,790187.86123579,0.0,1.0
2017-05-17,28.01,28.36,28.01,28.34,1892092,22.4602035802523,22.7408558920369,22.4602035802523,22.7248186170778,2359617.83385601,0.0,1.0
2017-05-18,28.14,28.185,27.9,27.97,1822361,22.5644458674866,22.6005297361446,22.3719985679771,22.428129030334,2272656.67595639,0.0,1.0
2017-05-19,28.29,28.3,28.2,28.2,1348391,22.68472542968,22.6927440671596,22.612557692364,22.612557692364,1681571.21884715,0.0,1.0
2017-05-22,28.33,28.38,28.31,28.36,857963,22.7167999795983,22.7568931669961,22.7007627046391,22.7408558920369,1069961.07778512,0.0,1.0
2017-05-23,28.42,28.42,28.35,28.4,1173544,22.7889677169143,22.7889677169143,22.7328372545574,22.7729304419552,1463520.45842101,0.0,1.0
2017-05-24,28.41,28.41,28.34,28.35,802242,22.7809490794348,22.7809490794348,22.7248186170778,22.7328372545574,1000471.71610488,0.0,1.0
2017-05-25,28.39,28.43,28.315,28.36,656664,22.7649118044756,22.7969863543939,22.7047720233789,22.7408558920369,818922.169350765,0.0,1.0
2017-05-26,28.39,28.4,28.34,28.34,805984,22.7649118044756,22.7729304419552,22.7248186170778,22.7248186170778,1005138.34433136,0.0,1.0
2017-05-30,28.3,28.3401,28.28,28.32,622213,22.6927440671596,22.7248988034526,22.6767067922005,22.7087813421187,775958.511138491,0.0,1.0
2017-05-31,28.31,28.495,28.26,28.48,877003,22.7007627046391,22.849107498011,22.6606695172413,22.8370795417917,1093705.76015608,0.0,1.0
2017-06-01,28.51,28.52,28.38,28.4,523765,22.8611354542304,22.8691540917099,22.7568931669961,22.7729304419552,653184.535820454,0.0,1.0
2017-06-02,28.59,28.5972,28.48,28.56,827917,22.9252845540669,22.9310579730522,22.8370795417917,22.9012286416282,1032490.87156046,0.0,1.0
2017-06-05,28.43,28.47,28.37,28.42,446312,22.7969863543939,22.8290609043121,22.7488745295165,22.7889677169143,556593.312938242,0.0,1.0
2017-06-06,28.27,28.34,28.24,28.27,545110,22.6686881547209,22.7248186170778,22.6446322422822,22.6686881547209,679803.771388099,0.0,1.0
2017-06-07,28.29,28.41,28.19,28.4,458305,22.68472542968,22.7809490794348,22.6045390548844,22.7729304419552,571549.719223685,0.0,1.0
2017-06-08,28.29,28.29,28.21,28.24,413703,22.68472542968,22.68472542968,22.6205763298435,22.6446322422822,515926.803094001,0.0,1.0
2017-06-09,28.36,28.45,28.26,28.39,1070764,22.7408558920369,22.813023629353,22.6606695172413,22.7649118044756,1335344.06902572,0.0,1.0
2017-06-12,28.24,28.3,28.19,28.27,895067,22.6446322422822,22.6927440671596,22.6045390548844,22.6686881547209,1116233.27813658,0.0,1.0
2017-06-13,28.4,28.4,28.31,28.38,431344,22.7729304419552,22.7729304419552,22.7007627046391,22.7568931669961,537926.800032339,0.0,1.0
2017-06-14,28.35,28.45,28.24,28.44,1011946,22.7328372545574,22.813023629353,22.6446322422822,22.8050049918734,1261992.45517621,0.0,1.0
2017-06-15,28.14,28.16,27.955,27.98,2788041,22.5644458674866,22.5804831424457,22.4161010741147,22.4361476678136,3476951.04948478,0.0,1.0
2017-06-16,28.4,28.4,28.23,28.29,431493,22.7729304419552,22.7729304419552,22.6366136048026,22.68472542968,538112.617137028,0.0,1.0
2017-06-19,28.61,28.645,28.5,28.56,948871,22.941321829026,22.9693870602045,22.8531168167508,22.9012286416282,1183331.95934912,0.0,1.0
2017-06-20,28.41,28.58,28.35,28.56,487894,22.7809490794348,22.9172659165873,22.7328372545574,22.9012286416282,608450.003187659,0.0,1.0
2017-06-21,27.95,28.03,27.92,27.96,793067,22.7174254333217,22.7824484757068,22.6930417924272,22.7255533136198,975736.564649918,0.38078,1.0
2017-06-22,27.93,28.0,27.9,27.94,533217,22.7011696727254,22.7580648348124,22.6767860318309,22.7092975530235,656034.513846794,0.0,1.0
2017-06-23,27.92,27.95,27.82,27.88,437533,22.6930417924272,22.7174254333217,22.6117629894458,22.6605302712346,538311.323432918,0.0,1.0
2017-06-26,28.04,28.18,28.01,28.12,3322308,22.790576356005,22.9043666801791,22.7661927151106,22.8555993983902,4087545.43390274,0.0,1.0
2017-06-27,27.76,27.91,27.74,27.9,1769626,22.5629957076569,22.6849139121291,22.5467399470606,22.6767860318309,2177229.40679057,0.0,1.0
2017-06-28,27.85,27.885,27.73,27.83,1058781,22.6361466303402,22.6645942113837,22.5386120667624,22.6198908697439,1302653.28863338,0.0,1.0
2017-06-29,27.37,27.73,27.27,27.64,2853810,22.2460083760291,22.5386120667624,22.1647295730477,22.4654611440791,3511136.84665178,0.0,1.0
2017-06-30,27.38,27.53,27.24,27.45,1744807,22.2541362563273,22.3760544607995,22.1403459321532,22.3110314184143,2146693.77008138,0.0,1.0
2017-07-03,27.53,27.62,27.51,27.53,546699,22.3760544607995,22.4492053834828,22.3597987002032,22.3760544607995,672621.864429545,0.0,1.0
2017-07-05,27.58,27.59,27.49,27.57,1646256,22.4166938622902,22.4248217425884,22.3435429396069,22.4085659819921,2025443.21472753,0.0,1.0
2017-07-06,27.35,27.45,27.295,27.36,2204103,22.2297526154328,22.3110314184143,22.185049273793,22.237880495731,2711780.83233142,0.0,1.0
2017-07-07,27.47,27.49,27.355,27.37,1225297,22.3272871790106,22.3435429396069,22.2338165555819,22.2460083760291,1507523.43176031,0.0,1.0
2017-07-10,27.55,27.5799,27.48,27.48,796056,22.3923102213958,22.4166125834872,22.3354150593087,22.3354150593087,979414.030225638,0.0,1.0
2017-07-11,27.51,27.525,27.38,27.48,1281007,22.3597987002032,22.3719905206504,22.2541362563273,22.3354150593087,1576065.28763963,0.0,1.0
2017-07-12,27.81,27.8532,27.74,27.74,909869,22.6036351091476,22.6387475520356,22.5467399470606,22.5467399470606,1119441.9290444,0.0,1.0
2017-07-13,27.88,27.91,27.8,27.82,833628,22.6605302712346,22.6849139121291,22.5955072288495,22.6117629894458,1025640.10470236,0.0,1.0
2017-07-14,27.88,27.9136,27.79,27.8,1100667,22.6605302712346,22.6878399490364,22.5873793485513,22.5955072288495,1354187.02001664,0.0,1.0
2017-07-17,27.83,27.88,27.82,27.83,456213,22.6198908697439,22.6605302712346,22.6117629894458,22.6198908697439,561293.94536481,0.0,1.0
2017-07-18,27.69,27.7,27.6,27.65,901001,22.5061005455698,22.514228425868,22.4329496228865,22.4735890243773,1108531.33529216,0.0,1.0
2017-07-19,27.83,27.85,27.72,27.72,634491,22.6198908697439,22.6361466303402,22.5304841864643,22.5304841864643,780635.266177123,0.0,1.0
2017-07-20,27.85,27.93,27.75,27.9,1109863,22.6361466303402,22.7011696727254,22.5548678273587,22.6767860318309,1365501.16301908,0.0,1.0
2017-07-21,27.61,27.65,27.48,27.64,1734058,22.4410775031847,22.4735890243773,22.3354150593087,22.4654611440791,2133468.9198059,0.0,1.0
2017-07-24,27.52,27.53,27.39,27.46,1167991,22.3679265805013,22.3760544607995,22.2622641366254,22.3191592987125,1437017.96428552,0.0,1.0
2017-07-25,27.61,27.68,27.555,27.64,1028293,22.4410775031847,22.4979726652717,22.3963741615449,22.4654611440791,1265142.89369443,0.0,1.0
2017-07-26,27.67,27.76,27.635,27.76,1158186,22.4898447849735,22.5629957076569,22.46139720393,22.5629957076569,1424954.54843744,0.0,1.0
2017-07-27,27.67,27.76,27.58,27.76,758656,22.4898447849735,22.5629957076569,22.4166938622902,22.5629957076569,933399.57303866,0.0,1.0
2017-07-28,27.55,27.58,27.4401,27.54,512215,22.3923102213958,22.4166938622902,22.3029848169191,22.3841823410976,630195.058503453,0.0,1.0
2017-07-31,27.47,27.64,27.4464,27.64,569040,22.3272871790106,22.4654611440791,22.308105381507,22.4654611440791,700108.735766827,0.0,1.0
2017-08-01,27.66,27.7328,27.65,27.67,700012,22.4817169046754,22.5408878732459,22.4735890243773,22.4898447849735,861247.919903009,0.0,1.0
2017-08-02,27.64,27.69,27.5483,27.68,550326,22.4654611440791,22.5061005455698,22.3909284817451,22.4979726652717,677084.282510219,0.0,1.0
2017-08-03,27.66,27.7423,27.66,27.71,2266127,22.4817169046754,22.5486093595291,22.4817169046754,22.5223563061661,2788091.01127701,0.0,1.0
2017-08-04,27.95,27.97,27.85,27.85,670879,22.7174254333217,22.733681193918,22.6361466303402,22.6361466303402,825404.626287278,0.0,1.0
2017-08-07,27.98,27.98,27.92,27.92,408907,22.7418090742161,22.7418090742161,22.6930417924272,22.6930417924272,503091.808688679,0.0,1.0
2017-08-08,27.88,28.055,27.86,27.89,599899,22.6605302712346,22.8027681764522,22.6442745106383,22.6686581515328,738075.584278407,0.0,1.0
2017-08-09,27.82,27.82,27.7,27.7,707682,22.6117629894458,22.6117629894458,22.514228425868,22.514228425868,870684.574625578,0.0,1.0
2017-08-10,27.38,27.61,27.3631,27.59,1693344,22.2541362563273,22.4410775031847,22.2404001386234,22.4248217425884,2083377.13879225,0.0,1.0
2017-08-11,27.22,27.34,27.22,27.29,1188480,22.1240901715569,22.2216247351347,22.1240901715569,22.1809853336439,1462226.25875889,0.0,1.0
2017-08-14,27.57,27.6252,27.5428,27.55,451072,22.4085659819921,22.4534318812378,22.3864581475811,22.3923102213958,554968.803001219,0.0,1.0
2017-08-15,27.63,27.67,27.57,27.67,655863,22.457333263781,22.4898447849735,22.4085659819921,22.4898447849735,806929.944760013,0.0,1.0
2017-08-16,27.73,27.83,27.7,27.8,811847,22.5386120667624,22.6198908697439,22.514228425868,22.5955072288495,998842.219889801,0.0,1.0
2017-08-17,27.44,27.72,27.44,27.66,430612,22.3029035381162,22.5304841864643,22.3029035381162,22.4817169046754,529796.188187165,0.0,1.0
2017-08-18,27.43,27.51,27.3432,27.4,596864,22.294775657818,22.3597987002032,22.2242256568301,22.2703920169236,734341.523381013,0.0,1.0
2017-08-21,27.35,27.41,27.281,27.37,528377,22.2297526154328,22.2785198972217,22.1736702413756,22.2460083760291,650079.701740246,0.0,1.0
2017-08-22,27.65,27.65,27.52,27.54,262094,22.4735890243773,22.4735890243773,22.3679265805013,22.3841823410976,322462.918234343,0.0,1.0
2017-08-23,27.57,27.58,27.49,27.52,226702,22.4085659819921,22.4166938622902,22.3435429396069,22.3679265805013,278918.969871733,0.0,1.0
2017-08-24,27.56,27.69,27.555,27.65,345273,22.4004381016939,22.5061005455698,22.3963741615449,22.4735890243773,424800.7934845,0.0,1.0
2017-08-25,27.51,27.69,27.505,27.62,716466,22.3597987002032,22.5061005455698,22.3557347600541,22.4492053834828,881491.82039912,0.0,1.0
2017-08-28,27.43,27.55,27.4,27.52,402682,22.294775657818,22.3923102213958,22.2703920169236,22.3679265805013,495432.985266515,0.0,1.0
2017-08-29,27.32,27.32,27.1,27.1,892795,22.2053689745384,22.2053689745384,22.0265556079792,22.0265556079792,1098435.22203877,0.0,1.0
2017-08-30,27.38,27.42,27.33,27.34,465222,22.2541362563273,22.2866477775199,22.2134968548365,22.2216247351347,572378.01608132,0.0,1.0
2017-08-31,27.54,27.6,27.51,27.56,592450,22.3841823410976,22.4329496228865,22.3597987002032,22.4004381016939,728910.833166486,0.0,1.0
2017-09-01,27.68,27.71,27.58,27.67,492564,22.4979726652717,22.5223563061661,22.4166938622902,22.4898447849735,606017.783151011,0.0,1.0
2017-09-05,27.34,27.59,27.29,27.53,622877,22.2216247351347,22.4248217425884,22.1809853336439,22.3760544607995,766346.177787561,0.0,1.0
2017-09-06,27.52,27.6,27.45,27.49,2426352,22.3679265805013,22.4329496228865,22.3110314184143,22.3435429396069,2985221.12899852,0.0,1.0
2017-09-07,27.6,27.66,27.5593,27.61,647861,22.4329496228865,22.4817169046754,22.3998691500731,22.4410775031847,797084.819454929,0.0,1.0
2017-09-08,27.53,27.6,27.52,27.54,571366,22.3760544607995,22.4329496228865,22.3679265805013,22.3841823410976,702970.490510594,0.0,1.0
2017-09-11,27.94,27.95,27.8,27.8,446683,22.7092975530235,22.7174254333217,22.5955072288495,22.5955072288495,549568.87111369,0.0,1.0
2017-09-12,27.97,27.99,27.94,27.95,498092,22.733681193918,22.7499369545143,22.7092975530235,22.7174254333217,612819.064416508,0.0,1.0
2017-09-13,27.96,28.01,27.94,27.94,282817,22.7255533136198,22.7661927151106,22.7092975530235,22.7092975530235,347959.110648402,0.0,1.0
2017-09-14,27.9,27.92,27.86,27.86,522991,22.6767860318309,22.6930417924272,22.6442745106383,22.6442745106383,643453.127772089,0.0,1.0
2017-09-15,27.75,27.77,27.7,27.74,557806,22.5548678273587,22.571123587955,22.514228425868,22.5467399470606,686287.173947616,0.0,1.0
2017-09-18,27.85,27.88,27.8233,27.86,544370,22.6361466303402,22.6605302712346,22.6144451899441,22.6442745106383,669756.418686538,0.0,1.0
2017-09-19,27.9,27.92,27.88,27.9,318778,22.6767860318309,22.6930417924272,22.6605302712346,22.6767860318309,392203.118533456,0.0,1.0
2017-09-20,28.01,28.03,27.8532,27.9,456945,22.7661927151106,22.7824484757068,22.6387475520356,22.6767860318309,562194.549179271,0.0,1.0
2017-09-21,27.94,27.98,27.92,27.95,264918,22.7092975530235,22.7418090742161,22.6930417924272,22.7174254333217,325937.378851885,0.0,1.0
2017-09-22,28.01,28.03,27.97,27.97,262036,22.7661927151106,22.7824484757068,22.733681193918,22.733681193918,322391.558915711,0.0,1.0
2017-09-25,27.97,28.05,27.9408,27.99,265768,22.733681193918,22.7987042363031,22.7099477834474,22.7499369545143,326983.16196977,0.0,1.0
2017-09-26,27.96,28.03,27.93,28.0,336068,22.7255533136198,22.7824484757068,22.7011696727254,22.7580648348124,413475.577484336,0.0,1.0
2017-09-27,28.12,28.15,28.0512,28.11,573180,22.8555993983902,22.8799830392846,22.7996795819389,22.847471518092,705202.314717471,0.0,1.0
2017-09-28,28.17,28.17,28.1,28.12,220892,22.8962387998809,22.8962387998809,22.8393436377939,22.8555993983902,271770.734677713,0.0,1.0
2017-09-29,28.34,28.3671,28.21,28.22,191494,23.0344127649494,23.0564393205574,22.9287503210735,22.9368782013716,235601.402795819,0.0,1.0
2017-10-02,28.48,28.5,28.37,28.37,227291,23.1482030891235,23.1644588497198,23.0587964058439,23.0587964058439,279643.636055774,0.0,1.0
2017-10-03,28.57,28.59,28.49,28.49,293408,23.2213540118068,23.2376097724031,23.1563309694216,23.1563309694216,360989.568297261,0.0,1.0
2017-10-04,28.48,28.53,28.47,28.48,483778,23.1482030891235,23.1888424906142,23.1400752088253,23.1482030891235,595208.07671131,0.0,1.0
2017-10-05,28.63,28.65,28.55,28.58,341145,23.2701212935957,23.286377054192,23.2050982512105,23.2294818921049,419721.978530813,0.0,1.0
2017-10-06,28.62,28.62,28.54,28.57,352531,23.2619934132975,23.2619934132975,23.1969703709124,23.2213540118068,433730.550978166,0.0,1.0
2017-10-09,28.52,28.6,28.52,28.6,143733,23.1807146103161,23.2457376527012,23.1807146103161,23.2457376527012,176839.464568349,0.0,1.0
2017-10-10,28.68,28.7,28.56,28.62,537394,23.3107606950864,23.3270164556827,23.2132261315087,23.2619934132975,661173.615121395,0.0,1.0
2017-10-11,28.66,28.675,28.62,28.62,274406,23.2945049344901,23.3066967549373,23.2619934132975,23.2619934132975,337610.779113651,0.0,1.0
2017-10-12,28.67,28.72,28.65,28.66,302980,23.3026328147883,23.343272216279,23.286377054192,23.2945049344901,372766.316537736,0.0,1.0
2017-10-13,28.71,28.73,28.63,28.64,273614,23.3351443359809,23.3514000965772,23.2701212935957,23.2782491738938,336636.355314397,0.0,1.0
2017-10-16,28.68,28.72,28.6342,28.69,178340,23.3107606950864,23.343272216279,23.2735350033209,23.3188885753846,219417.601463265,0.0,1.0
2017-10-17,28.68,28.74,28.64,28.72,172334,23.3107606950864,23.3595279768753,23.2782491738938,23.343272216279,212028.220985591,0.0,1.0
2017-10-18,28.76,28.78,28.73,28.76,117387,23.3757837374716,23.3920394980679,23.3514000965772,23.3757837374716,144425.109246205,0.0,1.0
2017-10-19,28.64,28.65,28.55,28.57,445694,23.2782491738938,23.286377054192,23.2050982512105,23.2213540118068,548352.071697703,0.0,1.0
2017-10-20,28.69,28.73,28.64,28.7,318842,23.3188885753846,23.3514000965772,23.2782491738938,23.3270164556827,392281.859850567,0.0,1.0
2017-10-23,28.64,28.76,28.61,28.76,224162,23.2782491738938,23.3757837374716,23.2538655329994,23.3757837374716,275793.923848875,0.0,1.0
2017-10-24,28.67,28.7,28.625,28.66,267930,23.3026328147883,23.3270164556827,23.2660573534466,23.2945049344901,329643.14208844,0.0,1.0
2017-10-25,28.53,28.655,28.4,28.64,493023,23.1888424906142,23.2904409943411,23.0831800467383,23.2782491738938,606582.50603467,0.0,1.0
2017-10-26,28.76,28.805,28.65,28.67,4044402,23.3757837374716,23.4123591988133,23.286377054192,23.3026328147883,4975961.56887535,0.0,1.0
2017-10-27,28.81,28.8499,28.7641,28.81,951023,23.4164231389623,23.4488533813519,23.3791161683938,23.4164231389623,1170075.0566132,0.0,1.0
2017-10-30,28.84,28.91,28.821,28.86,706393,23.4408067798568,23.4977019419438,23.4253638072903,23.4570625404531,869098.675285632,0.0,1.0
2017-10-31,28.95,28.9839,28.92,28.94,673082,23.5302134631364,23.5577669773471,23.505829822242,23.5220855828383,828115.050062223,0.0,1.0
2017-11-01,29.02,29.11,28.9823,29.1,415987,23.5871086252234,23.6602595479068,23.5564665164994,23.6521316676086,511802.56689413,0.0,1.0
2017-11-02,29.13,29.13,28.95,29.03,428010,23.676515308503,23.676515308503,23.5302134631364,23.5952365055216,526594.861513356,0.0,1.0
2017-11-03,29.11,29.12,29.035,29.05,787304,23.6602595479068,23.6683874282049,23.5993004456707,23.6114922661179,968646.155110651,0.0,1.0
2017-11-06,29.12,29.12,29.0634,29.09,375429,23.6683874282049,23.6683874282049,23.6223836257174,23.6440037873105,461902.717840932,0.0,1.0
2017-11-07,28.92,29.06,28.85,29.01,595427,23.505829822242,23.619620146416,23.4489346601549,23.5789807449253,732573.534745244,0.0,1.0
2017-11-08,28.96,28.99,28.86,28.9,287030,23.5383413434345,23.562724984329,23.4570625404531,23.4895740616457,353142.503913877,0.0,1.0
2017-11-09,28.67,28.72,28.53,28.72,829054,23.3026328147883,23.343272216279,23.1888424906142,23.343272216279,1020012.56119505,0.0,1.0
2017-11-10,28.57,28.61,28.51,28.6,403654,23.2213540118068,23.2538655329994,23.1725867300179,23.2457376527012,496628.869020144,0.0,1.0
2017-11-13,28.48,28.5,28.33,28.33,468168,23.1482030891235,23.1644588497198,23.0262848846513,23.0262848846513,576002.577334605,0.0,1.0
2017-11-14,28.35,28.39,28.281,28.34,599109,23.0425406452476,23.0750521664402,22.9864582711903,23.0344127649494,737103.62114531,0.0,1.0
2017-11-15,28.21,28.27,28.08,28.14,445855,22.9287503210735,22.9775176028624,22.8230878771976,22.8718551589865,548550.15532356,0.0,1.0
2017-11-16,28.43,28.465,28.37,28.38,665801,23.1075636876327,23.1360112686763,23.0587964058439,23.066924286142,819156.994907722,0.0,1.0
2017-11-17,28.3,28.37,28.24,28.31,665425,23.0019012437568,23.0587964058439,22.9531339619679,23.010029124055,818694.389669692,0.0,1.0
2017-11-20,28.43,28.48,28.41,28.41,540446,23.1075636876327,23.1482030891235,23.0913079270364,23.0913079270364,664928.591681146,0.0,1.0
2017-11-21,28.56,28.63,28.55,28.58,334666,23.2132261315087,23.2701212935957,23.2050982512105,23.2294818921049,411750.650506362,0.0,1.0
2017-11-22,28.46,28.67,28.4305,28.64,480310,23.1319473285272,23.3026328147883,23.1079700816476,23.2782491738938,590941.281590336,0.0,1.0
2017-11-24,28.54,28.61,28.52,28.56,259151,23.1969703709124,23.2538655329994,23.1807146103161,23.2132261315087,318842.047980298,0.0,1.0
2017-11-27,28.41,28.505,28.39,28.47,479519,23.0913079270364,23.1685227898688,23.0750521664402,23.1400752088253,589968.088124163,0.0,1.0
2017-11-28,28.69,28.6924,28.541,28.6,506546,23.3188885753846,23.3208392666561,23.1977831589422,23.2457376527012,623220.300273694,0.0,1.0
2017-11-29,28.54,28.74,28.46,28.69,479529,23.1969703709124,23.3595279768753,23.1319473285272,23.3188885753846,589980.39145496,0.0,1.0
2017-11-30,28.44,28.62,28.42,28.62,689272,23.1156915679309,23.2619934132975,23.0994358073346,23.2619934132975,848034.14262525,0.0,1.0
2017-12-01,28.34,28.47,28.11,28.38,652547,23.0344127649494,23.1400752088253,22.847471518092,23.066924286142,802850.16026718,0.0,1.0
2017-12-04,28.4,28.56,28.4,28.53,583367,23.0831800467383,23.2132261315087,23.0831800467383,23.1888424906142,717735.717802064,0.0,1.0
2017-12-05,28.34,28.47,28.33,28.42,876768,23.0344127649494,23.1400752088253,23.0262848846513,23.0994358073346,1078716.67376777,0.0,1.0
2017-12-06,28.41,28.4627,28.35,28.37,496734,23.0913079270364,23.1341418562077,23.0425406452476,23.0587964058439,611148.272094053,0.0,1.0
2017-12-07,28.46,28.48,28.39,28.41,426440,23.1319473285272,23.1482030891235,23.0750521664402,23.0913079270364,524663.238577966,0.0,1.0
2017-12-08,28.65,28.69,28.58,28.63,510833,23.286377054192,23.3188885753846,23.2294818921049,23.2701212935957,628494.738187079,0.0,1.0
2017-12-11,28.74,28.74,28.65,28.68,419384,23.3595279768753,23.3595279768753,23.286377054192,23.3107606950864,515982.008366433,0.0,1.0
2017-12-12,28.78,28.82,28.71,28.72,231824,23.3920394980679,23.4245510192605,23.3351443359809,23.343272216279,285220.735906806,0.0,1.0
2017-12-13,28.67,28.8,28.65,28.79,322020,23.3026328147883,23.4082952586642,23.286377054192,23.400167378366,396191.85837838,0.0,1.0
2017-12-14,28.53,28.74,28.52,28.69,682469,23.1888424906142,23.3595279768753,23.1807146103161,23.3188885753846,839664.186682924,0.0,1.0
2017-12-15,28.63,28.68,28.53,28.57,911621,23.2701212935957,23.3107606950864,23.1888424906142,23.2213540118068,1121597.47260033,0.0,1.0
2017-12-18,28.91,28.95,28.84,28.84,363472,23.4977019419438,23.5302134631364,23.4408067798568,23.4408067798568,447191.625204977,0.0,1.0
2017-12-19,28.55,28.68,28.54,28.64,272471,23.4211616931762,23.5278079635829,23.4129581339141,23.4949937265347,332137.540908846,0.26583,1.0
2017-12-20,28.4,28.56,28.36,28.52,385533,23.2981083042453,23.4293652524382,23.2652940671971,23.39655101539,469958.20677874,0.0,1.0
2017-12-21,28.53,28.64,28.48,28.5,339291,23.404754574652,23.4949937265347,23.3637367783417,23.3801438968659,413589.9908339,0.0,1.0
2017-12-22,28.58,28.59,28.52,28.54,235127,23.4457723709623,23.4539759302244,23.39655101539,23.4129581339141,286615.836479018,0.0,1.0
2017-12-26,28.58,28.63,28.55,28.57,183150,23.4457723709623,23.4867901672726,23.4211616931762,23.4375688117003,223256.752525793,0.0,1.0
2017-12-27,28.58,28.6,28.52,28.54,261031,23.4457723709623,23.4621794894864,23.39655101539,23.4129581339141,318192.374384713,0.0,1.0
2017-12-28,28.52,28.59,28.5,28.55,523885,23.39655101539,23.4539759302244,23.3801438968659,23.4211616931762,638606.954938437,0.0,1.0
2017-12-29,28.42,28.56,28.39,28.55,219591,23.3145154227694,23.4293652524382,23.2899047449832,23.4211616931762,267677.715227362,0.0,1.0
2018-01-02,28.46,28.47,28.36,28.37,539409,23.3473296598176,23.3555332190797,23.2652940671971,23.2734976264591,657530.448393041,0.0,1.0
2018-01-03,28.66,28.67,28.49,28.49,730311,23.5114008450588,23.5196044043209,23.3719403376038,23.3719403376038,890236.757815255,0.0,1.0
2018-01-04,28.86,28.93,28.84,28.89,1349938,23.6754720303,23.7328969451344,23.6590649117758,23.7000827080861,1645551.59154334,0.0,1.0
2018-01-05,29.08,29.11,28.99,29.05,1557360,23.8559503340652,23.8805610118514,23.7821183007067,23.8313396562791,1898395.50157559,0.0,1.0
2018-01-08,29.14,29.15,29.07,29.11,837163,23.9051716896376,23.9133752488996,23.8477467748032,23.8805610118514,1020487.53871007,0.0,1.0
2018-01-09,29.26,29.27,29.17,29.23,895572,24.0036144007823,24.0118179600443,23.9297823674238,23.9790037229961,1091687.12188386,0.0,1.0
2018-01-10,29.12,29.18,29.11,29.17,6954138,23.8887645711135,23.9379859266858,23.8805610118514,23.9297823674238,8476976.61204591,0.0,1.0
2018-01-11,29.16,29.19,29.07,29.08,2101202,23.9215788081617,23.9461894859479,23.8477467748032,23.8559503340652,2561329.70199673,0.0,1.0
2018-01-12,29.2,29.24,29.15,29.15,1149092,23.9543930452099,23.9872072822582,23.9133752488996,23.9133752488996,1400723.71429631,0.0,1.0
2018-01-16,29.04,29.29,29.02,29.23,1451361,23.823136097017,24.0282250785685,23.8067289784929,23.9790037229961,1769184.51325464,0.0,1.0
2018-01-17,29.21,29.27,29.08,29.18,838587,23.962596604472,24.0118179600443,23.8559503340652,23.9379859266858,1022223.37062706,0.0,1.0
2018-01-18,29.18,29.23,29.09,29.17,616246,23.9379859266858,23.9790037229961,23.8641538933273,23.9297823674238,751193.451908324,0.0,1.0
2018-01-19,29.4,29.4,29.28,29.33,509232,24.1184642304511,24.1184642304511,24.0200215193064,24.0610393156167,620745.195753286,0.0,1.0
2018-01-22,29.47,29.5,29.35,29.38,540882,24.1758891452855,24.2004998230717,24.0774464341408,24.102057111927,659326.010481331,0.0,1.0
2018-01-23,29.47,29.5,29.41,29.47,734555,24.1758891452855,24.2004998230717,24.1266677897132,24.1758891452855,895410.122039768,0.0,1.0
2018-01-24,29.25,29.39,29.14,29.38,968503,23.9954108415202,24.110260671189,23.9051716896376,24.102057111927,1180588.7774583,0.0,1.0
2018-01-25,29.13,29.24,29.02,29.22,1109747,23.8969681303755,23.9872072822582,23.8067289784929,23.9708001637341,1352762.82470784,0.0,1.0
2018-01-26,29.33,29.34,29.2,29.22,687564,24.0610393156167,24.0692428748788,23.9543930452099,23.9708001637341,838128.887762184,0.0,1.0
2018-01-29,29.16,29.23,29.13,29.21,874200,23.9215788081617,23.9790037229961,23.8969681303755,23.962596604472,1065635.01533196,0.0,1.0
2018-01-30,28.9,29.01,28.9,28.97,1332008,23.7082862673482,23.7985254192308,23.7082862673482,23.7657111821826,1623695.22477956,0.0,1.0
2018-01-31,28.84,28.97,28.81,28.94,856831,23.6590649117758,23.7657111821826,23.6344542339897,23.7411005043964,1044462.49808041,0.0,1.0
2018-02-01,28.67,28.78,28.62,28.7,460150,23.5196044043209,23.6098435562035,23.4785866080106,23.544215082107,560915.067839166,0.0,1.0
2018-02-02,28.15,28.5,28.14,28.47,1115120,23.0930193226938,23.3801438968659,23.0848157634318,23.3555332190797,1359312.42083845,0.0,1.0
2018-02-05,27.17,28.11,27.09,28.0,2677461,22.2890705150121,23.0602050856456,22.2234420409157,22.969965933763,3263779.67717424,0.0,1.0
2018-02-06,27.83,27.87,27.26,27.29,1221391,22.830505426308,22.8633196633562,22.3629025483706,22.3875132261568,1488854.97255927,0.0,1.0
2018-02-07,27.71,27.93,27.61,27.61,690478,22.7320627151633,22.9125410189285,22.6500271225427,22.6500271225427,841681.004479956,0.0,1.0
2018-02-08,27.03,27.64,27.03,27.61,1739290,22.1742206853433,22.6746378003289,22.1742206853433,22.6500271225427,2120165.09473429,0.0,1.0
2018-02-09,27.22,27.27,26.57,27.15,1999997,22.3300883113224,22.3711061076327,21.7968569592886,22.272663396488,2437962.51859857,0.0,1.0
2018-02-12,27.46,27.49,27.29,27.34,730861,22.5269737336118,22.551584411398,22.3875132261568,22.4285310224671,890907.198513532,0.0,1.0
2018-02-13,27.28,27.31,27.15,27.23,998641,22.3793096668948,22.4039203446809,22.272663396488,22.3382918705845,1217326.48975763,0.0,1.0
2018-02-14,27.57,27.62,27.27,27.27,1270118,22.6172128854945,22.6582306818047,22.3711061076327,22.3711061076327,1548252.36147723,0.0,1.0
2018-02-15,27.63,27.7,27.48,27.64,656097,22.6664342410668,22.7238591559012,22.5433808521359,22.6746378003289,799771.146939202,0.0,1.0
2018-02-16,27.87,27.94,27.75,27.75,1063653,22.8633196633562,22.9207445781906,22.7648769522115,22.7648769522115,1296575.01825999,0.0,1.0
2018-02-20,27.73,27.86,27.69,27.73,427505,22.7484698336874,22.8551161040941,22.7156555966392,22.7484698336874,521121.364938787,0.0,1.0
2018-02-21,27.71,27.96,27.71,27.83,655798,22.7320627151633,22.9371516967147,22.7320627151633,22.830505426308,799406.670995957,0.0,1.0
2018-02-22,27.79,27.93,27.69,27.73,910233,22.7976911892597,22.9125410189285,22.7156555966392,22.7484698336874,1109558.63293372,0.0,1.0
2018-02-23,28.03,28.04,27.83,27.89,319945,22.9945766115491,23.0027801708112,22.830505426308,22.8797267818803,390007.544017826,0.0,1.0
2018-02-26,28.19,28.2,28.01,28.09,354202,23.1258335597421,23.1340371190041,22.978169493025,23.0437979671215,431766.247655695,0.0,1.0
2018-02-27,27.9,28.12,27.89,28.08,731125,22.8879303411424,23.0684086449077,22.8797267818803,23.0355944078594,891229.010048702,0.0,1.0
2018-02-28,27.73,28.05,27.73,28.02,469946,22.7484698336874,23.0109837300732,22.7484698336874,22.9863730522871,572856.226167,0.0,1.0
2018-03-01,27.35,27.71,27.23,27.62,1195516,22.4367345817292,22.7320627151633,22.3382918705845,22.6582306818047,1457313.78516312,0.0,1.0
2018-03-02,27.24,27.26,26.98,27.12,561652,22.3464954298465,22.3629025483706,22.133202889033,22.2480527187018,684644.289214396,0.0,1.0
2018-03-05,27.42,27.45,27.06,27.06,1456920,22.4941594965636,22.5187701743498,22.1988313631295,22.1988313631295,1775960.84023957,0.0,1.0
2018-03-06,27.48,27.52,27.38,27.49,1272144,22.5433808521359,22.5761950891842,22.4613452595153,22.551584411398,1550722.02121306,0.0,1.0
2018-03-07,27.55,27.57,27.39,27.4,619156,22.6008057669703,22.6172128854945,22.4695488187774,22.4777523780395,754740.692693747,0.0,1.0
2018-03-08,27.8,27.82,27.69,27.7,630850,22.8058947485218,22.8223018670459,22.7156555966392,22.7238591559012,768995.480922174,0.0,1.0
2018-03-09,27.94,27.94,27.81,27.83,274074,22.9207445781906,22.9207445781906,22.8140983077838,22.830505426308,334091.570798548,0.0,1.0
2018-03-12,27.89,27.96,27.85,27.91,635745,22.8797267818803,22.9371516967147,22.8469125448321,22.8961339004044,774962.403136828,0.0,1.0
2018-03-13,27.55,27.9,27.49,27.87,891034,22.6008057669703,22.8879303411424,22.551584411398,22.8633196633562,1086155.37663154,0.0,1.0
2018-03-14,27.63,27.82,27.58,27.79,359426,22.6664342410668,22.8223018670459,22.6254164447565,22.7976911892597,438134.215306227,0.0,1.0
2018-03-15,27.75,27.78,27.64,27.66,1603514,22.7648769522115,22.7894876299977,22.6746378003289,22.691044918853,1954656.4470087,0.0,1.0
2018-03-16,27.8,27.92,27.72,27.75,416660,22.8058947485218,22.9043374596665,22.7402662744253,22.7648769522115,507901.493351879,0.0,1.0
2018-03-19,27.52,27.67,27.4,27.65,295824,22.5761950891842,22.699248478115,22.4777523780395,22.6828413595909,360604.45295763,0.0,1.0
2018-03-20,27.63,27.66,27.51,27.51,489651,22.6664342410668,22.691044918853,22.5679915299221,22.5679915299221,596876.287911585,0.0,1.0
2018-03-21,27.42,27.6,27.4,27.48,458009,22.4941594965636,22.6418235632806,22.4777523780395,22.5433808521359,558305.225048242,0.0,1.0
2018-03-22,26.91,27.18,26.91,27.09,1320716,22.0757779741986,22.2972740742742,22.0757779741986,22.2234420409157,1609930.46775241,0.0,1.0
2018-03-23,26.64,27.02,26.63,27.0,1610876,21.854281874123,22.1660171260813,21.846078314861,22.1496100075571,1963630.6005009,0.0,1.0
2018-03-26,27.0,27.04,26.64,27.01,840726,22.1496100075571,22.1824242446054,21.854281874123,22.1578135668192,1024830.77545181,0.0,1.0
2018-03-27,26.81,27.2,26.74,27.2,966357,21.993742381578,22.3136811927983,21.9363174667436,22.3136811927983,1177972.83975194,0.0,1.0
2018-03-28,27.21,27.35,27.06,27.11,438580,22.3218847520604,22.4367345817292,22.1988313631295,22.2398491594398,534621.602635883,0.0,1.0
2018-03-29,27.45,27.56,27.37,27.42,909789,22.5187701743498,22.6090093262324,22.4531417002533,22.4941594965636,1109017.40444274,0.0,1.0
2018-04-02,27.08,27.49,26.93,27.33,675120,22.2152384816536,22.551584411398,22.0921850927227,22.4203274632051,822959.862217925,0.0,1.0
2018-04-03,27.33,27.35,27.16,27.29,786141,22.4203274632051,22.4367345817292,22.2808669557501,22.3875132261568,958292.583605671,0.0,1.0
2018-04-04,27.39,27.41,26.98,27.0,553166,22.4695488187774,22.4859559373015,22.133202889033,22.1496100075571,674299.998731545,0.0,1.0
2018-04-05,27.76,27.84,27.6,27.66,480991,22.7730805114736,22.83870898557,22.6418235632806,22.691044918853,586319.894371462,0.0,1.0
2018-04-06,27.54,27.83,27.49,27.74,379828,22.5926022077083,22.830505426308,22.551584411398,22.7566733929494,463003.90826299,0.0,1.0
2018-04-09,27.69,27.88,27.65,27.73,569531,22.7156555966392,22.8715232226183,22.6828413595909,22.7484698336874,694248.656962964,0.0,1.0
2018-04-10,27.98,28.02,27.89,27.92,476237,22.9535588152388,22.9863730522871,22.8797267818803,22.9043374596665,580524.848772187,0.0,1.0
2018-04-11,27.8,27.95,27.8,27.89,357888,22.8058947485218,22.9289481374527,22.8058947485218,22.8797267818803,436259.419317231,0.0,1.0
2018-04-12,28.03,28.04,27.96,27.97,277575,22.9945766115491,23.0027801708112,22.9371516967147,22.9453552559768,338359.230588845,0.0,1.0
2018-04-13,28.05,28.12,27.96,28.12,495460,23.0109837300732,23.0684086449077,22.9371516967147,23.0684086449077,603957.360668465,0.0,1.0
2018-04-16,27.97,28.03,27.91,27.99,277100,22.9453552559768,22.9945766115491,22.8961339004044,22.9617623745009,337780.213622151,0.0,1.0
2018-04-17,28.21,28.25,28.13,28.14,341694,23.1422406782662,23.1750549153144,23.0766122041697,23.0848157634318,416519.20719382,0.0,1.0
2018-04-18,28.36,28.39,28.3,28.31,317488,23.2652940671971,23.2899047449832,23.2160727116247,23.2242762708868,387012.502571164,0.0,1.0
2018-04-19,28.36,28.4,28.27,28.34,502315,23.2652940671971,23.2981083042453,23.1914620338385,23.2488869486729,612313.489735153,0.0,1.0
2018-04-20,28.4,28.44,28.34,28.38,201281,23.2981083042453,23.3309225412935,23.2488869486729,23.2817011857212,245358.134890221,0.0,1.0
2018-04-23,28.52,28.55,28.42,28.45,582669,23.39655101539,23.4211616931762,23.3145154227694,23.3391261005556,710263.656770139,0.0,1.0
2018-04-24,28.35,28.58,28.27,28.53,516476,23.257090507935,23.4457723709623,23.1914620338385,23.404754574652,629575.50924112,0.0,1.0
2018-04-25,28.36,28.4,28.2,28.28,517370,23.2652940671971,23.2981083042453,23.1340371190041,23.1996655931006,630665.280121589,0.0,1.0
2018-04-26,28.64,28.67,28.44,28.46,364961,23.4949937265347,23.5196044043209,23.3309225412935,23.3473296598176,444881.286697055,0.0,1.0
2018-04-27,28.7,28.76,28.62,28.7,252544,23.544215082107,23.5934364376794,23.4785866080106,23.544215082107,307846.864918776,0.0,1.0
2018-04-30,28.7,28.81,28.69,28.73,513572,23.544215082107,23.6344542339897,23.536011522845,23.5688257598932,626035.582354226,0.0,1.0
2018-05-01,28.8,28.84,28.63,28.74,499192,23.6262506747276,23.6590649117758,23.4867901672726,23.5770293191553,608506.605552036,0.0,1.0
2018-05-02,28.91,29.02,28.88,28.96,486597,23.7164898266103,23.8067289784929,23.6918791488241,23.7575076229205,593153.513561522,0.0,1.0
2018-05-03,28.93,28.94,28.76,28.92,491255,23.7328969451344,23.7411005043964,23.5934364376794,23.7246933858723,598831.536784374,0.0,1.0
2018-05-04,29.04,29.06,28.81,28.81,303063,23.823136097017,23.8395432155411,23.6344542339897,23.6344542339897,369428.671530026,0.0,1.0
2018-05-07,29.13,29.21,29.08,29.14,236391,23.8969681303755,23.962596604472,23.8559503340652,23.9051716896376,288156.631101964,0.0,1.0
2018-05-08,29.18,29.18,29.03,29.09,375542,23.9379859266858,23.9379859266858,23.814932537755,23.8641538933273,457779.346748792,0.0,1.0
2018-05-09,29.39,29.41,29.19,29.19,227096,24.110260671189,24.1266677897132,23.9461894859479,23.9461894859479,276826.183301105,0.0,1.0
2018-05-10,29.41,29.45,29.3,29.3,441453,24.1266677897132,24.1594820267614,24.0364286378305,24.0364286378305,538123.741047057,0.0,1.0
2018-05-11,29.41,29.45,29.38,29.39,313912,24.1266677897132,24.1594820267614,24.102057111927,24.110260671189,382653.419049284,0.0,1.0
2018-05-14,29.43,29.45,29.36,29.38,271902,24.1430749082373,24.1594820267614,24.0856499934029,24.102057111927,331443.939531903,0.0,1.0
2018-05-15,29.43,29.46,29.35,29.41,475538,24.1430749082373,24.1676855860235,24.0774464341408,24.1266677897132,579672.779593831,0.0,1.0
2018-05-16,29.48,29.49,29.41,29.41,319395,24.1840927045476,24.1922962638096,24.1266677897132,24.1266677897132,389337.103319549,0.0,1.0
2018-05-17,29.57,29.64,29.51,29.52,499596,24.2579247379061,24.3153496527405,24.2087033823337,24.2169069415958,608999.074719497,0.0,1.0
2018-05-18,29.49,29.58,29.47,29.54,216502,24.1922962638096,24.2661282971681,24.1758891452855,24.2333140601199,263912.276469228,0.0,1.0
2018-05-21,29.69,29.74,29.67,29.7,164200,24.3563674490508,24.3973852453611,24.3399603305267,24.3645710083128,200157.023012477,0.0,1.0
2018-05-22,29.69,29.8,29.67,29.75,151268,24.3563674490508,24.4466066009334,24.3399603305267,24.4055888046231,184393.133721384,0.0,1.0
2018-05-23,29.44,29.45,29.3,29.42,255940,24.1512784674993,24.1594820267614,24.0364286378305,24.1348713489752,311986.531484856,0.0,1.0
2018-05-24,29.32,29.35,29.15,29.34,465576,24.0528357563546,24.0774464341408,23.9133752488996,24.0692428748788,567529.270073429,0.0,1.0
2018-05-25,29.18,29.22,29.11,29.18,349743,23.9379859266858,23.9708001637341,23.8805610118514,23.9379859266858,426330.802067313,0.0,1.0
2018-05-29,28.67,28.86,28.52,28.76,1459109,23.5196044043209,23.6754720303,23.39655101539,23.5934364376794,1778629.19421871,0.0,1.0
2018-05-30,28.94,29.0,28.75,28.82,695643,23.7411005043964,23.7903218599688,23.5852328784173,23.6426577932517,847977.05212831,0.0,1.0
2018-05-31,28.79,28.88,28.62,28.85,599307,23.6180471154656,23.6918791488241,23.4785866080106,23.6672684710379,730545.09738452,0.0,1.0
2018-06-01,29.05,29.09,28.94,29.09,554374,23.8313396562791,23.8641538933273,23.7411005043964,23.8641538933273,675772.530301575,0.0,1.0
2018-06-04,29.07,29.14,29.04,29.11,218937,23.8477467748032,23.9051716896376,23.823136097017,23.8805610118514,266880.500287957,0.0,1.0
2018-06-05,28.95,29.12,28.91,29.07,873781,23.7493040636585,23.8887645711135,23.7164898266103,23.8477467748032,1065124.26141818,0.0,1.0
2018-06-06,29.13,29.14,28.83,28.92,616903,23.8969681303755,23.9051716896376,23.6508613525138,23.7246933858723,751994.323796992,0.0,1.0
2018-06-07,28.86,29.09,28.78,29.05,370524,23.6754720303,23.8641538933273,23.6098435562035,23.8313396562791,451662.489614341,0.0,1.0
2018-06-08,28.97,29.0,28.84,28.94,278041,23.7657111821826,23.7903218599688,23.6590649117758,23.7411005043964,338927.276707747,0.0,1.0
2018-06-11,29.21,29.28,29.05,29.08,374547,23.962596604472,24.0200215193064,23.8313396562791,23.8559503340652,456566.458576456,0.0,1.0
2018-06-12,29.11,29.2,29.09,29.18,360702,23.8805610118514,23.9543930452099,23.8641538933273,23.9379859266858,439689.637726227,0.0,1.0
2018-06-13,29.09,29.25,29.09,29.19,184766,23.8641538933273,23.9954108415202,23.8641538933273,23.9461894859479,225226.629195635,0.0,1.0
2018-06-14,29.46,29.53,29.3,29.31,667956,24.1676855860235,24.2251105008579,24.0364286378305,24.0446321970926,814227.067377112,0.0,1.0
2018-06-15,29.27,29.29,29.15,29.26,421159,24.0118179600443,24.0282250785685,23.9133752488996,24.0036144007823,513385.698263775,0.0,1.0
2018-06-18,29.01,29.02,28.86,28.9,498148,23.7985254192308,23.8067289784929,23.6754720303,23.7082862673482,607233.987208401,0.0,1.0
2018-06-19,28.87,28.89,28.68,28.71,645389,23.683675589562,23.7000827080861,23.5278079635829,23.5524186413691,786718.27603532,0.0,1.0
2018-06-20,28.34,28.44,28.3,28.44,583041,23.6893360454528,23.7729257986125,23.655900144189,23.7729257986125,697502.956954831,0.5369,1.0
2018-06-21,28.03,28.2,27.97,28.2,542658,23.4302078106578,23.5723103910293,23.380053958762,23.5723103910293,649192.011565558,0.0,1.0
2018-06-22,28.29,28.42,28.25,28.3,524769,23.647541168873,23.7562078479806,23.6141052676091,23.655900144189,627791.063095441,0.0,1.0
2018-06-25,27.83,28.09,27.77,28.05,331188,23.2630283043385,23.4803616625536,23.2128744524427,23.4469257612898,396206.457707016,0.0,1.0
2018-06-26,27.93,28.0,27.81,27.94,349821,23.3466180574982,23.4051308847099,23.2463103537065,23.3549770328141,418497.467424924,0.0,1.0
2018-06-27,27.9,28.21,27.9,28.1,624226,23.3215411315503,23.5806693663453,23.3215411315503,23.4887206378696,746773.350087018,0.0,1.0
2018-06-28,28.01,28.06,27.78,27.86,453529,23.4134898600259,23.4552847366057,23.2212334277586,23.2881052302864,542565.305981513,0.0,1.0
2018-06-29,28.07,28.24,28.02,28.2,153221,23.4636437119217,23.6057462922932,23.4218488353419,23.5723103910293,183301.175333426,0.0,1.0
2018-07-02,27.97,28.0,27.85,27.88,486652,23.380053958762,23.4051308847099,23.2797462549704,23.3048231809183,582190.976291517,0.0,1.0
2018-07-03,28.02,28.19,28.02,28.16,337462,23.4218488353419,23.5639514157133,23.4218488353419,23.5388744897654,403712.162369183,0.0,1.0
2018-07-05,28.33,28.34,28.2,28.31,380669,23.6809770701369,23.6893360454528,23.5723103910293,23.6642591195049,455401.512279647,0.0,1.0
2018-07-06,28.34,28.4,28.19,28.21,353969,23.6893360454528,23.7394898973486,23.5639514157133,23.5806693663453,423459.798145147,0.0,1.0
2018-07-09,28.56,28.58,28.44,28.44,257597,23.8732335024041,23.8899514530361,23.7729257986125,23.7729257986125,308168.154902818,0.0,1.0
2018-07-10,28.62,28.66,28.55,28.6,757298,23.9233873542999,23.9568232555638,23.8648745270882,23.906669403668,905969.896278272,0.0,1.0
2018-07-11,28.26,28.36,28.19,28.25,196472,23.6224642429251,23.7060539960848,23.5639514157133,23.6141052676091,235043.163274674,0.0,1.0
2018-07-12,28.54,28.56,28.41,28.44,115613,23.8565155517722,23.8732335024041,23.7478488726646,23.7729257986125,138310.014840155,0.0,1.0
2018-07-13,28.59,28.61,28.55,28.58,315500,23.898310428352,23.915028378984,23.8648745270882,23.8899514530361,377438.607094954,0.0,1.0
2018-07-16,28.53,28.53,28.47,28.51,78407,23.8481565764562,23.8481565764562,23.7980027245604,23.8314386258243,93799.7745372237,0.0,1.0
2018-07-17,28.66,28.7,28.43,28.43,187124,23.9568232555638,23.9902591568277,23.7645668232965,23.7645668232965,223859.974370955,0.0,1.0
2018-07-18,28.76,28.79,28.7,28.75,181460,24.0404130087235,24.0654899346714,23.9902591568277,24.0320540334075,217084.024226467,0.0,1.0
2018-07-19,28.71,28.75,28.57,28.73,922580,23.9986181321436,24.0320540334075,23.8815924777201,24.0153360827756,1103699.87364077,0.0,1.0
2018-07-20,28.64,28.71,28.54,28.54,162526,23.9401053049319,23.9986181321436,23.8565155517722,23.8565155517722,194432.922525244,0.0,1.0
2018-07-23,28.66,28.69,28.6,28.62,286316,23.9568232555638,23.9819001815117,23.906669403668,23.9233873542999,342525.23685895,0.0,1.0
2018-07-24,28.83,28.94,28.8,28.86,316043,24.0989258359353,24.1908745644109,24.0738489099874,24.1240027618832,378088.208247576,0.0,1.0
2018-07-25,28.93,28.96,28.69,28.74,264580,24.1825155890949,24.2075925150428,23.9819001815117,24.0236950580915,316522.049651927,0.0,1.0
2018-07-26,28.92,28.97,28.87,28.89,206246,24.174156613779,24.2159514903588,24.1323617371991,24.1490796878311,246735.984021888,0.0,1.0
2018-07-27,28.99,29.1,28.93,29.06,186866,24.2326694409907,24.3246181694664,24.1825155890949,24.2911822682025,223551.324099543,0.0,1.0
2018-07-30,28.96,29.09,28.95,29.06,106223,24.2075925150428,24.3162591941504,24.1992335397269,24.2911822682025,127076.580543415,0.0,1.0
2018-07-31,29.09,29.19,29.04,29.15,268910,24.3162591941504,24.3998489473101,24.2744643175706,24.3664130460462,321702.110408571,0.0,1.0
2018-08-01,28.91,29.0,28.87,28.98,256423,24.165797638463,24.2410284163067,24.1323617371991,24.2243104656748,306763.676536004,0.0,1.0
2018-08-02,28.87,28.88,28.66,28.66,382595,24.1323617371991,24.1407207125151,23.9568232555638,23.9568232555638,457705.622445306,0.0,1.0
2018-08-03,28.99,29.0,28.82,28.83,681682,24.2326694409907,24.2410284163067,24.0905668606193,24.0989258359353,815509.047739153,0.0,1.0
2018-08-06,28.92,28.97,28.83,28.85,182295,24.174156613779,24.2159514903588,24.0989258359353,24.1156437865672,218082.950492471,0.0,1.0
2018-08-07,29.08,29.16,29.06,29.12,106690,24.3079002188345,24.3747720213622,24.2911822682025,24.3413361200983,127635.261461048,0.0,1.0
2018-08-08,29.08,29.12,29.03,29.08,319583,24.3079002188345,24.3413361200983,24.2661053422546,24.3079002188345,382323.177087881,0.0,1.0
2018-08-09,29.11,29.14,29.08,29.08,79351,24.3329771447824,24.3580540707303,24.3079002188345,24.3079002188345,94929.0995613047,0.0,1.0
2018-08-10,28.72,28.8,28.67,28.77,88914,24.0069771074596,24.0738489099874,23.9651822308798,24.0487719840395,106369.497024535,0.0,1.0
2018-08-13,28.63,28.71,28.6,28.7,200716,23.9317463296159,23.9986181321436,23.906669403668,23.9902591568277,240120.340607514,0.0,1.0
2018-08-14,28.7,28.7299,28.55,28.62,234015,23.9902591568277,24.0152524930224,23.8648745270882,23.9233873542999,279956.563040651,0.0,1.0
2018-08-15,28.23,28.34,28.11,28.32,642456,23.5973873169772,23.6893360454528,23.4970796131856,23.6726180948209,768582.243295707,0.0,1.0
2018-08-16,28.38,28.48,28.33,28.35,215299,23.7227719467167,23.8063616998764,23.6809770701369,23.6976950207688,257566.258855583,0.0,1.0
2018-08-17,28.43,28.5,28.28,28.28,234891,23.7645668232965,23.8230796505083,23.639182193557,23.639182193557,281004.538380795,0.0,1.0
2018-08-20,28.54,28.64,28.54,28.58,218916,23.8565155517722,23.9401053049319,23.8565155517722,23.8899514530361,261893.344249759,0.0,1.0
2018-08-21,28.61,28.73,28.61,28.73,328165,23.915028378984,24.0153360827756,23.915028378984,24.0153360827756,392589.985728416,0.0,1.0
2018-08-22,28.63,28.69,28.63,28.64,308103,23.9317463296159,23.9819001815117,23.9317463296159,23.9401053049319,368589.436328927,0.0,1.0
2018-08-23,28.6,28.71,28.6,28.65,460869,23.906669403668,23.9986181321436,23.906669403668,23.9484642802478,551346.286571297,0.0,1.0
2018-08-24,28.69,28.73,28.65,28.69,281365,23.9819001815117,24.0153360827756,23.9484642802478,23.9819001815117,336602.262076931,0.0,1.0
2018-08-27,28.95,28.97,28.84,28.84,998782,24.1992335397269,24.2159514903588,24.1072848112512,24.1072848112512,1194861.76504441,0.0,1.0
2018-08-28,28.93,28.98,28.88,28.95,184721,24.1825155890949,24.2243104656748,24.1407207125151,24.1992335397269,220985.22009885,0.0,1.0
2018-08-29,28.92,28.95,28.84,28.87,216407,24.174156613779,24.1992335397269,24.1072848112512,24.1323617371991,258891.78017622,0.0,1.0
2018-08-30,28.66,28.79,28.65,28.73,426306,23.9568232555638,24.0654899346714,23.9484642802478,24.0153360827756,509997.917072017,0.0,1.0
2018-08-31,28.5,28.59,28.4,28.53,417979,23.8230796505083,23.898310428352,23.7394898973486,23.8481565764562,500036.16974625,0.0,1.0
2018-09-04,28.39,28.39,28.25,28.27,468632,23.7311309220327,23.7311309220327,23.6141052676091,23.6308232182411,560633.310047931,0.0,1.0
2018-09-05,28.09,28.16,28.01,28.13,602142,23.4803616625536,23.5388744897654,23.4134898600259,23.5137975638175,720353.843909255,0.0,1.0
2018-09-06,27.95,28.09,27.84,28.04,472043,23.3633360081301,23.4803616625536,23.2713872796544,23.4385667859738,564713.95375253,0.0,1.0
2018-09-07,27.85,27.88,27.7,27.71,280621,23.2797462549704,23.3048231809183,23.1543616252309,23.1627206005469,335712.200829138,0.0,1.0
2018-09-10,28.0,28.04,27.95,27.99,213303,23.4051308847099,23.4385667859738,23.3633360081301,23.396771909394,255178.406368225,0.0,1.0
2018-09-11,27.99,28.0048,27.82,27.82,173725,23.396771909394,23.4091431928616,23.2546693290225,23.2546693290225,207830.497678513,0.0,1.0
2018-09-12,28.03,28.1,27.98,28.01,168421,23.4302078106578,23.4887206378696,23.388412934078,23.4134898600259,201485.222331345,0.0,1.0
2018-09-13,28.08,28.17,28.03,28.12,312699,23.4720026872377,23.5472334650814,23.4302078106578,23.5054385885015,374087.717908034,0.0,1.0
2018-09-14,28.14,28.17,28.07,28.12,209531,23.5221565391335,23.5472334650814,23.4636437119217,23.5054385885015,250665.891547425,0.0,1.0
2018-09-17,28.02,28.18,28.02,28.14,301443,23.4218488353419,23.5555924403974,23.4218488353419,23.5221565391335,360621.952578523,0.0,1.0
2018-09-18,28.2,28.23,28.06,28.06,267368,23.5723103910293,23.5973873169772,23.4552847366057,23.4552847366057,319857.386693387,0.0,1.0
2018-09-19,28.3,28.31,28.2,28.2,350815,23.655900144189,23.6642591195049,23.5723103910293,23.5723103910293,419686.608393078,0.0,1.0
2018-09-20,28.51,28.54,28.42,28.46,264168,23.8314386258243,23.8565155517722,23.7562078479806,23.7896437492445,316029.166272772,0.0,1.0
2018-09-21,28.66,28.73,28.64,28.67,611669,23.9568232555638,24.0153360827756,23.9401053049319,23.9651822308798,731751.173892752,0.0,1.0
2018-09-24,28.57,28.6,28.53,28.59,633040,23.8815924777201,23.906669403668,23.8481565764562,23.898310428352,757317.704708049,0.0,1.0
2018-09-25,28.65,28.72,28.62,28.7,9362310,23.9484642802478,24.0069771074596,23.9233873542999,23.9902591568277,11200308.2269134,0.0,1.0
2018-09-26,28.65,28.77,28.65,28.65,244734,23.9484642802478,24.0487719840395,23.9484642802478,23.9484642802478,292779.905130829,0.0,1.0
2018-09-27,28.8,28.91,28.78,28.79,817586,24.0738489099874,24.165797638463,24.0571309593554,24.0654899346714,978093.569002645,0.0,1.0
2018-09-28,28.57,28.68,28.54,28.6,716079,23.8815924777201,23.9735412061957,23.8565155517722,23.906669403668,856658.828304112,0.0,1.0
2018-10-01,28.64,28.73,28.61,28.72,733036,23.9401053049319,24.0153360827756,23.915028378984,24.0069771074596,876944.807576723,0.0,1.0
2018-10-02,28.55,28.57,28.49,28.51,612662,23.8648745270882,23.8815924777201,23.8147206751924,23.8314386258243,732939.118542023,0.0,1.0
2018-10-03,28.7,28.8,28.67,28.75,998757,23.9902591568277,24.0738489099874,23.9651822308798,24.0320540334075,1194831.85707238,0.0,1.0
2018-10-04,28.36,28.51,28.28,28.49,538190,23.7060539960848,23.8314386258243,23.639182193557,23.8147206751924,643846.858803274,0.0,1.0
2018-10-05,28.06,28.19,27.99,28.13,498553,23.4552847366057,23.5639514157133,23.396771909394,23.5137975638175,596428.367299559,0.0,1.0
2018-10-08,27.87,27.88,27.72,27.77,350651,23.2964642056023,23.3048231809183,23.1710795758628,23.2128744524427,419490.412096523,0.0,1.0
2018-10-09,27.82,27.88,27.69,27.69,509429,23.2546693290225,23.3048231809183,23.1460026499149,23.1460026499149,609439.531454121,0.0,1.0
2018-10-10,27.21,27.66,27.17,27.66,735748,22.7447718347485,23.120925723967,22.7113359334846,23.120925723967,880189.224383194,0.0,1.0
2018-10-11,26.74,27.17,26.61,27.11,700761,22.351899994898,22.7113359334846,22.2432333157904,22.6611820815888,838333.615678183,0.0,1.0
2018-10-12,26.88,27.06,26.64,27.04,1121515,22.4689256493215,22.619387205009,22.2683102417383,22.602669254377,1341689.57032044,0.0,1.0
2018-10-15,26.87,26.96,26.8,26.82,444525,22.4605666740056,22.5357974518493,22.4020538467938,22.4187717974257,531793.650773008,0.0,1.0
2018-10-16,27.3,27.34,27.12,27.13,485014,22.8200026125922,22.8534385138561,22.6695410569048,22.6779000322207,580231.405963714,0.0,1.0
2018-10-17,27.22,27.3,27.07,27.26,374876,22.7531308100644,22.8200026125922,22.6277461803249,22.7865667113283,448471.236999455,0.0,1.0
2018-10-18,26.91,27.24,26.85,27.15,761136,22.4940025752694,22.7698487606964,22.4438487233736,22.6946179828527,910561.368145246,0.0,1.0
2018-10-19,27.03,27.16,27.02,27.02,357217,22.5943102790611,22.7029769581686,22.5859513037451,22.5859513037451,427345.441872069,0.0,1.0
2018-10-22,26.97,27.13,26.93,27.09,595224,22.5441564271652,22.6779000322207,22.5107205259014,22.6444641309569,712077.70988744,0.0,1.0
2018-10-23,26.8,26.88,26.49,26.58,604004,22.4020538467938,22.4689256493215,22.1429256119988,22.2181563898425,722581.389666499,0.0,1.0
2018-10-24,26.22,26.79,26.21,26.77,1270728,21.9172332784677,22.3936948714778,21.9088743031517,22.3769769208459,1520195.89957704,0.0,1.0
2018-10-25,26.67,26.8,26.45,26.51,541209,22.2933871676862,22.4020538467938,22.1094897107349,22.1596435626307,647458.545506349,0.0,1.0
2018-10-26,26.49,26.67,26.18,26.43,781878,22.1429256119988,22.2933871676862,21.8837973772038,22.092771760103,935375.414384115,0.0,1.0
2018-10-29,26.53,26.92,26.34,26.85,1216956,22.1763615132627,22.5023615505854,22.0175409822593,22.4438487233736,1455867.44068414,0.0,1.0
2018-10-30,26.95,26.95,26.57,26.6,1668592,22.5274384765333,22.5274384765333,22.2097974145265,22.2348743404744,1996168.11502309,0.0,1.0
2018-10-31,27.14,27.28,27.11,27.18,658770,22.6862590075367,22.8032846619602,22.6611820815888,22.7196949088006,788098.989527552,0.0,1.0
2018-11-01,27.26,27.3,27.17,27.28,539551,22.7865667113283,22.8200026125922,22.7113359334846,22.8032846619602,645475.048800918,0.0,1.0
2018-11-02,27.31,27.54,27.18,27.43,1136276,22.8283615879081,23.0206180201754,22.7196949088006,22.9286692916998,1359348.4333294,0.0,1.0
2018-11-05,27.35,27.41,27.23,27.33,1583880,22.861797489172,22.9119513410678,22.7614897853804,22.8450795385401,1894825.54993837,0.0,1.0
2018-11-06,27.3,27.31,27.16,27.17,569199,22.8200026125922,22.8283615879081,22.7029769581686,22.7113359334846,680943.510997909,0.0,1.0
2018-11-07,27.61,27.62,27.37,27.49,665261,23.0791308473872,23.0874898227032,22.878515439804,22.9788231435956,795864.295386992,0.0,1.0
2018-11-08,27.44,27.59,27.41,27.5,265841,22.9370282670157,23.0624128967552,22.9119513410678,22.9871821189115,318030.607761425,0.0,1.0
2018-11-09,27.43,27.48,27.31,27.36,410574,22.9286692916998,22.9704641682796,22.8283615879081,22.870156464488,491177.428429171,0.0,1.0
2018-11-12,27.12,27.27,27.1,27.26,117369,22.6695410569048,22.7949256866443,22.6528231062728,22.7865667113283,140410.750795967,0.0,1.0
2018-11-13,27.16,27.31,27.09,27.15,386033,22.7029769581686,22.8283615879081,22.6444641309569,22.6946179828527,461818.566759704,0.0,1.0
2018-11-14,27.12,27.42,27.05,27.42,267304,22.6695410569048,22.9203103163838,22.611028229693,22.9203103163838,319780.822284974,0.0,1.0
2018-11-15,27.23,27.25,26.83,26.97,334604,22.7614897853804,22.7782077360123,22.4271307727417,22.5441564271652,400293.083006022,0.0,1.0
2018-11-16,27.1,27.12,26.86,26.89,260975,22.6528231062728,22.6695410569048,22.4522076986896,22.4772846246375,312209.320084329,0.0,1.0
2018-11-19,26.8,27.07,26.73,27.04,507708,22.4020538467938,22.6277461803249,22.343541019582,22.602669254377,607380.666659159,0.0,1.0
2018-11-20,26.45,26.61,26.37,26.48,520703,22.1094897107349,22.2432333157904,22.0426179082072,22.1345666366828,622926.830523499,0.0,1.0
2018-11-21,26.8,26.88,26.68,26.72,247883,22.4020538467938,22.4689256493215,22.3017461430022,22.335182044266,296547.113288489,0.0,1.0
2018-11-23,26.63,26.69,26.5,26.55,105082,22.2599512664223,22.3101051183181,22.1512845873148,22.1930794638946,125711.580699689,0.0,1.0
2018-11-26,27.08,27.08,26.92,26.95,301334,22.6361051556409,22.6361051556409,22.5023615505854,22.5274384765333,360491.553820446,0.0,1.0
2018-11-27,27.02,27.02,26.83,26.88,205476,22.5859513037451,22.5859513037451,22.4271307727417,22.4689256493215,245814.818483178,0.0,1.0
2018-11-28,27.2,27.22,26.9,26.99,273620,22.7364128594325,22.7531308100644,22.4856435999535,22.5608743777972,327336.772340162,0.0,1.0
2018-11-29,27.09,27.17,27.03,27.09,352073,22.6444641309569,22.7113359334846,22.5943102790611,22.6444641309569,421191.577545932,0.0,1.0
2018-11-30,27.1,27.1,26.91,26.97,1487847,22.6528231062728,22.6528231062728,22.4940025752694,22.5441564271652,1779939.45879685,0.0,1.0
2018-12-03,27.38,27.39,27.23,27.39,512364,22.8868744151199,22.8952333904359,22.7614897853804,22.8952333904359,612950.727371154,0.0,1.0
2018-12-04,26.75,27.22,26.7,27.21,646116,22.360258970214,22.7531308100644,22.3184640936341,22.7447718347485,772960.770401783,0.0,1.0
2018-12-06,26.23,26.27,25.84,26.11,1836362,21.9255922537836,21.9590281550475,21.5995922164609,21.825284549992,2196874.53376261,0.0,1.0
2018-12-07,25.98,26.4,25.89,26.33,1663516,21.7166178708844,22.0676948341551,21.6413870930407,22.0091820069433,1990095.60038089,0.0,1.0
2018-12-10,25.94,26.05,25.71,25.98,572072,21.6831819696206,21.7751306980962,21.4909255373533,21.7166178708844,684380.535144292,0.0,1.0
2018-12-11,26.14,26.27,25.99,26.26,1113566,21.8503614759399,21.9590281550475,21.7249768462004,21.9506691797315,1332180.03153185,0.0,1.0
2018-12-12,26.45,26.59,26.45,26.47,799173,22.1094897107349,22.2265153651585,22.1094897107349,22.1262076613669,956065.749438655,0.0,1.0
2018-12-13,26.43,26.6,26.39,26.51,742159,22.092771760103,22.2348743404744,22.0593358588391,22.1596435626307,887858.824732119,0.0,1.0
2018-12-14,26.19,26.39,26.17,26.31,596450,21.8921563525198,22.0593358588391,21.8754384018878,21.9924640563114,713544.396836085,0.0,1.0
2018-12-17,25.855,26.09,25.75,26.07,649133,21.6121306794348,21.8085665993601,21.5243614386172,21.7918486487281,776570.064467097,0.0,1.0
2018-12-18,25.82,26.01,25.78,25.93,1030818,21.5828742658289,21.7416947968323,21.5494383645651,21.6748229943046,1233187.03673029,0.0,1.0
2018-12-19,25.29,25.7,25.23,25.58,960280,21.438932710888,21.7864994333658,21.3880692880863,21.6847725877625,1132774.72939063,0.3578,1.0
2018-12-20,25.01,25.35,24.94,25.25,889017,21.201570071147,21.4897961336896,21.1422294112118,21.4050237623536,1048710.78393663,0.0,1.0
2018-12-21,24.91,25.24,24.9,25.1,1041461,21.116797699811,21.39654652522,21.1083204626774,21.2778652053495,1228538.24139406,0.0,1.0
2018-12-24,24.49,25.03,24.47,24.8,326842,20.7607537401995,21.2185245454142,20.7437992659323,21.0235480913413,385552.503544271,0.0,1.0
2018-12-26,25.22,25.24,24.43,24.53,673635,21.3795920509527,21.39654652522,20.7098903173979,20.794662688734,794639.797593469,0.0,1.0
2018-12-27,24.98,24.98,24.52,24.74,1195924,21.1761383597462,21.1761383597462,20.7861854516004,20.9726846685397,1410747.37104986,0.0,1.0
2018-12-28,25.13,25.22,25.04,25.19,580023,21.3032969167503,21.3795920509527,21.2270017825478,21.3541603395519,684212.309811034,0.0,1.0
2018-12-31,25.17,25.25,25.09,25.18,584466,21.3372058652847,21.4050237623536,21.2693879682159,21.3456831024183,689453.404202965,0.0,1.0
2019-01-02,25.27,25.31,25.03,25.05,547309,21.4219782366208,21.4558871851552,21.2185245454142,21.2354790196814,645621.906493995,0.0,1.0
2019-01-03,25.02,25.22,25.01,25.2,447380,21.2100473082806,21.3795920509527,21.201570071147,21.3626375766855,527742.698415858,0.0,1.0
2019-01-04,25.69,25.75,25.47,25.47,825083,21.7780221962322,21.8288856190338,21.5915229792929,21.5915229792929,973292.343951563,0.0,1.0
2019-01-07,25.65,25.71,25.49,25.57,274965,21.7441132476978,21.7949766704994,21.6084774535601,21.6762953506289,324356.857861138,0.0,1.0
2019-01-08,25.91,25.98,25.8,25.97,487849,21.9645214131715,22.0238620731067,21.8712718047019,22.0153848359731,575481.129419012,0.0,1.0
2019-01-09,26.01,26.11,25.96,26.08,172590,22.0492937845076,22.1340661558436,22.0069075988395,22.1086344444428,203592.275737835,0.0,1.0
2019-01-10,26.19,26.2,25.96,25.96,99032,22.2018840529125,22.2103612900461,22.0069075988395,22.0069075988395,116821.080310964,0.0,1.0
2019-01-11,26.08,26.09,26.01,26.03,174977,22.1086344444428,22.1171116815764,22.0492937845076,22.0662482587748,206408.051635548,0.0,1.0
2019-01-14,25.91,25.95,25.84,25.86,163906,21.9645214131715,21.9984303617059,21.9051807532363,21.9221352275035,193348.372136773,0.0,1.0
2019-01-15,26.03,26.1,25.91,25.91,221208,22.0662482587748,22.12558891871,21.9645214131715,21.9645214131715,260943.508496524,0.0,1.0
2019-01-16,26.1,26.12,26.05,26.07,226540,22.12558891871,22.1425433929772,22.083202733042,22.1001572073092,267233.293618687,0.0,1.0
2019-01-17,26.16,26.21,25.99,25.99,138450,22.1764523415116,22.2188385271797,22.0323393102404,22.0323393102404,163319.720585801,0.0,1.0
2019-01-18,26.59,26.63,26.45,26.53,701354,22.5409735382567,22.5748824867911,22.4222922183862,22.490110115455,827337.950969543,0.0,1.0
2019-01-22,26.23,26.39,26.19,26.35,378770,22.2357930014469,22.3714287955846,22.2018840529125,22.3375198470501,446808.310337909,0.0,1.0
2019-01-23,26.29,26.43,26.19,26.42,305375,22.2866564242485,22.405337744119,22.2018840529125,22.3968605069854,360229.394538742,0.0,1.0
2019-01-24,26.38,26.41,26.25,26.28,136367,22.362951558451,22.3883832698518,22.2527474757141,22.2781791871149,160862.552091902,0.0,1.0
2019-01-25,26.42,26.53,26.42,26.51,229416,22.3968605069854,22.490110115455,22.3968605069854,22.4731556411878,270625.908399509,0.0,1.0
2019-01-28,26.34,26.37,26.22,26.3,772712,22.3290426099165,22.3544743213174,22.2273157643133,22.2951336613821,911513.961237235,0.0,1.0
2019-01-29,26.53,26.6,26.47,26.53,215058,22.490110115455,22.5494507753903,22.4392466926534,22.490110115455,253688.786346993,0.0,1.0
2019-01-30,26.72,26.78,26.59,26.67,348925,22.6511776209935,22.7020410437952,22.5409735382567,22.6087914353255,411602.26439437,0.0,1.0
2019-01-31,26.72,26.76,26.56,26.61,333835,22.6511776209935,22.685086569528,22.5155418268559,22.5579280125239,393801.653461616,0.0,1.0
2019-02-01,26.78,26.83,26.69,26.75,567831,22.7020410437952,22.7444272294632,22.6257459095927,22.6766093323944,669830.265510694,0.0,1.0
2019-02-04,26.93,26.94,26.71,26.8,447570,22.8291996007993,22.8376768379329,22.6427003838599,22.7189955180624,527966.82804324,0.0,1.0
2019-02-05,27.24,27.3,27.15,27.15,1183662,23.091993951941,23.1428573747427,23.0156988177386,23.0156988177386,1396282.75267627,0.0,1.0
2019-02-06,27.24,27.32,27.23,27.25,194253,23.091993951941,23.1598118490099,23.0835167148074,23.1004711890746,229146.592148454,0.0,1.0
2019-02-07,26.91,27.08,26.84,27.04,258397,22.812245126532,22.9563581578033,22.7529044665968,22.9224492092689,304812.754353262,0.0,1.0
2019-02-08,26.84,26.86,26.67,26.74,193342,22.7529044665968,22.769858940864,22.6087914353255,22.6681320952608,228071.949566629,0.0,1.0
2019-02-11,26.93,26.97,26.87,26.94,498993,22.8291996007993,22.8631085493337,22.7783361779976,22.8376768379329,588626.921879885,0.0,1.0
2019-02-12,27.12,27.13,27.06,27.08,664571,22.9902671063378,22.9987443434714,22.9394036835361,22.9563581578033,783947.634737636,0.0,1.0
2019-02-13,27.23,27.3,27.23,27.26,369587,23.0835167148074,23.1428573747427,23.0835167148074,23.1089484262082,435975.77155756,0.0,1.0
2019-02-14,27.23,27.32,27.2,27.22,393070,23.0835167148074,23.1598118490099,23.0580850034066,23.0750394776738,463677.013872594,0.0,1.0
2019-02-15,27.57,27.59,27.51,27.51,728014,23.37174277735,23.3886972516172,23.3208793545484,23.3208793545484,858786.87658036,0.0,1.0
2019-02-19,27.56,27.59,27.46,27.46,205321,23.3632655402164,23.3886972516172,23.2784931688803,23.2784931688803,242202.732758376,0.0,1.0
2019-02-20,27.69,27.74,27.57,27.57,203686,23.4734696229533,23.5158558086213,23.37174277735,23.37174277735,240274.038333256,0.0,1.0
2019-02-21,27.61,27.685,27.58,27.63,211071,23.4056517258844,23.4692310043865,23.3802200144836,23.4226062001516,248985.603060784,0.0,1.0
2019-02-22,27.7,27.72,27.655,27.7,102639,23.4819468600869,23.4989013343541,23.4437992929856,23.4819468600869,121076.004342405,0.0,1.0
2019-02-25,27.68,27.83,27.68,27.81,241613,23.4649923858197,23.5921509428237,23.4649923858197,23.5751964685565,285013.850847937,0.0,1.0
2019-02-26,27.74,27.83,27.74,27.74,84665,23.5158558086213,23.5921509428237,23.5158558086213,23.5158558086213,99873.3415918872,0.0,1.0
2019-02-27,27.65,27.72,27.61,27.66,161163,23.4395606744188,23.4989013343541,23.4056517258844,23.4480379115525,190112.64809512,0.0,1.0
2019-02-28,27.71,27.74,27.63,27.63,131887,23.4904240972205,23.5158558086213,23.4226062001516,23.4226062001516,155577.811404113,0.0,1.0
2019-03-01,27.93,27.93,27.83,27.87,163495,23.6769233141598,23.6769233141598,23.5921509428237,23.6260598913582,192863.544363853,0.0,1.0
2019-03-04,27.88,28.01,27.78,27.99,220370,23.6345371284918,23.7447412112286,23.5497647571557,23.7277867369614,259954.978876799,0.0,1.0
2019-03-05,28.0,28.03,27.9,27.91,369838,23.736263974095,23.7616956854959,23.651491602759,23.6599688398926,436271.858591631,0.0,1.0
2019-03-06,27.92,28.06,27.92,28.04,240437,23.6684460770262,23.7871273968967,23.6684460770262,23.7701729226295,283626.606417393,0.0,1.0
2019-03-07,27.8,27.93,27.77,27.93,1037208,23.5667192314229,23.6769233141598,23.5412875200221,23.6769233141598,1223521.27662952,0.0,1.0
2019-03-08,27.77,27.78,27.61,27.63,185247,23.5412875200221,23.5497647571557,23.4056517258844,23.4226062001516,218522.847810457,0.0,1.0
2019-03-11,27.91,27.92,27.73,27.73,201497,23.6599688398926,23.6684460770262,23.5073785714877,23.5073785714877,237691.82909987,0.0,1.0
2019-03-12,27.84,27.9,27.82,27.85,215043,23.6006281799573,23.651491602759,23.5836737056901,23.609105417091,253671.091902725,0.0,1.0
2019-03-13,27.98,28.05,27.93,27.95,156308,23.7193094998278,23.7786501597631,23.6769233141598,23.693877788427,184385.546300652,0.0,1.0
2019-03-14,28.16,28.21,28.13,28.13,291202,23.8718997682327,23.9142859539007,23.8464680568319,23.8464680568319,343510.50396552,0.0,1.0
2019-03-15,28.4,28.4,28.28,28.34,211069,24.0753534594392,24.0753534594392,23.973626613836,24.0244900366376,248983.243801548,0.0,1.0
2019-03-18,28.5,28.53,28.44,28.44,141688,24.1601258307753,24.1855575421761,24.1092624079737,24.1092624079737,167139.361288269,0.0,1.0
2019-03-19,28.57,28.735,28.52,28.72,297653,24.2194664907105,24.359340903415,24.1770803050425,24.3466250477146,351120.294630013,0.0,1.0
2019-03-20,28.47,28.57,28.41,28.52,277234,24.1346941193745,24.2194664907105,24.0838306965729,24.1770803050425,327033.437463949,0.0,1.0
2019-03-21,28.56,28.57,28.35,28.35,180931,24.2109892535769,24.2194664907105,24.0329672737712,24.0329672737712,213431.566379989,0.0,1.0
2019-03-22,27.96,28.22,27.94,28.16,194059,23.7023550255606,23.9227631910344,23.6854005512934,23.8718997682327,228917.744002599,0.0,1.0
2019-03-25,27.93,27.96,27.84,27.89,294175,23.6769233141598,23.7023550255606,23.6006281799573,23.6430143656254,347017.542819269,0.0,1.0
2019-03-26,28.09,28.13,28.02,28.08,195620,23.8125591082975,23.8464680568319,23.7532184483622,23.8040818711639,230759.145836,0.0,1.0
2019-03-27,28.17,28.23,27.99,28.18,2778479,23.8803770053663,23.931240428168,23.7277867369614,23.8888542424999,3277576.12086323,0.0,1.0
2019-03-28,28.21,28.25,28.09,28.2,163763,23.9142859539007,23.9481949024352,23.8125591082975,23.9058087167671,193179.685101426,0.0,1.0
2019-03-29,28.34,28.35,28.21,28.31,291895,24.0244900366376,24.0329672737712,23.9142859539007,23.9990583252368,344327.987290662,0.0,1.0
2019-04-01,28.65,28.66,28.5,28.51,526419,24.2872843877794,24.295761624913,24.1601258307753,24.1686030679089,620979.443777944,0.0,1.0
2019-04-02,28.77,28.79,28.7,28.72,229761,24.3890112333826,24.4059657076499,24.3296705734474,24.3466250477146,271032.880617654,0.0,1.0
2019-04-03,28.95,28.99,28.88,28.88,385650,24.5416015017875,24.575510450322,24.4822608418523,24.4822608418523,454924.162108444,0.0,1.0
2019-04-04,28.96,28.99,28.92,28.93,106276,24.5500787389212,24.575510450322,24.5161697903867,24.5246470275203,125366.31726238,0.0,1.0
2019-04-05,29.09,29.1,29.0,29.02,265678,24.660282821658,24.6687600587916,24.5839876874556,24.6009421617228,313401.637600537,0.0,1.0
2019-04-08,29.04,29.07,28.99,29.07,231173,24.61789663599,24.6433283473908,24.575510450322,24.6433283473908,272698.517638001,0.0,1.0
2019-04-09,28.88,28.95,28.86,28.91,450646,24.4822608418523,24.5416015017875,24.4653063675851,24.5076925532531,531595.368747625,0.0,1.0
2019-04-10,28.95,28.99,28.92,28.95,302894,24.5416015017875,24.575510450322,24.5161697903867,24.5416015017875,357302.733456956,0.0,1.0
2019-04-11,29.01,29.05,28.97,29.03,147156,24.5924649245892,24.6263738731236,24.5585559760548,24.6094193988564,173589.576038454,0.0,1.0
2019-04-12,29.16,29.16,29.06,29.07,75538,24.7196234815933,24.7196234815933,24.6348511102572,24.6433283473908,89106.8620701348,0.0,1.0
2019-04-15,29.17,29.18,29.1,29.14,56435,24.7281007187269,24.7365779558605,24.6687600587916,24.702669007326,66572.3974811096,0.0,1.0
2019-04-16,29.26,29.3,29.24,29.28,85055,24.8043958529293,24.8383048014637,24.7874413786621,24.8213503271965,100333.397142833,0.0,1.0
2019-04-17,29.36,29.4,29.31,29.4,151498,24.8891682242654,24.9230771727998,24.8467820385973,24.9230771727998,178711.527838986,0.0,1.0
2019-04-18,29.47,29.49,29.36,29.41,132914,24.982417832735,24.9993723070022,24.8891682242654,24.9315544099334,156789.291021604,0.0,1.0
2019-04-22,29.45,29.49,29.42,29.48,84382,24.9654633584678,24.9993723070022,24.940031647067,24.9908950698686,99539.506410047,0.0,1.0
2019-04-23,29.52,29.55,29.43,29.45,118194,25.024804018403,25.0502357298039,24.9485088842006,24.9654633584678,139425.14304744,0.0,1.0
2019-04-24,29.45,29.48,29.41,29.45,108604,24.9654633584678,24.9908950698686,24.9315544099334,24.9654633584678,128112.495012642,0.0,1.0
2019-04-25,29.46,29.46,29.3,29.35,82344,24.9739405956014,24.9739405956014,24.8383048014637,24.8806909871318,97135.4212489502,0.0,1.0
2019-04-26,29.47,29.49,29.4,29.44,82069,24.982417832735,24.9993723070022,24.9230771727998,24.9569861213342,96811.0231040525,0.0,1.0
2019-04-29,29.56,29.57,29.49,29.49,103870,25.0587129669375,25.0671902040711,24.9993723070022,24.9993723070022,122528.128401929,0.0,1.0
2019-04-30,29.57,29.6,29.45,29.47,191743,25.0671902040711,25.0926219154719,24.9654633584678,24.982417832735,226185.721807751,0.0,1.0
2019-05-01,29.39,29.56,29.38,29.54,167997,24.9145999356662,25.0587129669375,24.9061226985326,25.0417584926703,198174.236903234,0.0,1.0
2019-05-02,29.34,29.44,29.29,29.41,133608,24.8722137499982,24.9569861213342,24.8298275643301,24.9315544099334,157607.953976364,0.0,1.0
2019-05-03,29.49,29.51,29.41,29.51,1103797,24.9993723070022,25.0163267812694,24.9315544099334,25.0163267812694,1302071.63324987,0.0,1.0
2019-05-06,29.26,29.29,28.92,28.92,808838,24.8043958529293,24.8298275643301,24.5161697903867,24.5161697903867,954129.260810239,0.0,1.0
2019-05-07,28.75,29.04,28.68,29.04,383757,24.3720567591154,24.61789663599,24.3127160991802,24.61789663599,452691.123241929,0.0,1.0
2019-05-08,28.95,29.01,28.84,28.87,335968,24.5416015017875,24.5924649245892,24.4483518933179,24.4737836047187,396317.803436405,0.0,1.0
2019-05-09,28.75,28.77,28.5,28.64,175160,24.3720567591154,24.3890112333826,24.1601258307753,24.2788071506458,206623.923855607,0.0,1.0
2019-05-10,28.89,28.92,28.54,28.69,278761,24.4907380789859,24.5161697903867,24.1940347793097,24.3211933363138,328834.731890345,0.0,1.0
2019-05-13,28.27,28.38,28.22,28.28,328311,23.9651493767024,24.058398985172,23.9227631910344,23.973626613836,387285.379452832,0.0,1.0
2019-05-14,28.61,28.67,28.48,28.49,257160,24.253375439245,24.3042388620466,24.1431713565081,24.1516485936417,303353.55251603,0.0,1.0
2019-05-15,28.78,28.83,28.44,28.44,214879,24.3974884705163,24.4398746561843,24.1092624079737,24.1092624079737,253477.632645404,0.0,1.0
2019-05-16,29.12,29.2,28.92,28.92,179712,24.6857145330588,24.7535324301277,24.5161697903867,24.5161697903867,211993.597875879,0.0,1.0
2019-05-17,29.02,29.14,28.98,28.98,188148,24.6009421617228,24.702669007326,24.5670332131884,24.5670332131884,221944.953331724,0.0,1.0
2019-05-20,28.83,28.9,28.74,28.81,176593,24.4398746561843,24.4992153161195,24.3635795219818,24.4229201819171,208314.333097929,0.0,1.0
2019-05-21,29.05,29.05,28.95,29.01,82337,24.6263738731236,24.6263738731236,24.5416015017875,24.5924649245892,97127.1638416254,0.0,1.0
2019-05-22,28.99,29.05,28.92,28.92,232715,24.575510450322,24.6263738731236,24.5161697903867,24.5161697903867,274517.506508664,0.0,1.0
2019-05-23,28.67,28.7,28.58,28.7,4722917,24.3042388620466,24.3296705734474,24.2279437278441,24.3296705734474,5571292.77565855,0.0,1.0
2019-05-24,28.88,28.91,28.81,28.91,154184,24.4822608418523,24.5076925532531,24.4229201819171,24.5076925532531,181880.012992424,0.0,1.0
2019-05-28,28.72,28.95,28.71,28.88,631327,24.3466250477146,24.5416015017875,24.338147810581,24.4822608418523,744732.027723161,0.0,1.0
2019-05-29,28.52,28.52,28.38,28.43,553873,24.1770803050425,24.1770803050425,24.058398985172,24.1007851708401,653364.995305302,0.0,1.0
2019-05-30,28.66,28.67,28.56,28.58,313900,24.295761624913,24.3042388620466,24.2109892535769,24.2279437278441,370285.737030572,0.0,1.0
2019-05-31,28.32,28.37,28.23,28.34,180504,24.0075355623704,24.0499217480384,23.931240428168,24.0244900366376,212927.864533184,0.0,1.0
2019-06-03,28.36,28.5,28.28,28.4,431935,24.0414445109048,24.1601258307753,23.973626613836,24.0753534594392,509523.318968781,0.0,1.0
2019-06-04,28.68,28.69,28.58,28.67,417828,24.3127160991802,24.3211933363138,24.2279437278441,24.3042388620466,492882.283950334,0.0,1.0
2019-06-05,28.78,28.79,28.65,28.78,1485762,24.3974884705163,24.4059657076499,24.2872843877794,24.3974884705163,1752648.86021668,0.0,1.0
2019-06-06,28.82,28.88,28.7,28.86,293457,24.4313974190507,24.4822608418523,24.3296705734474,24.4653063675851,346170.568753681,0.0,1.0
2019-06-07,29.08,29.1435,29.02,29.02,138991,24.6518055845244,24.7056360403228,24.6009421617228,24.6009421617228,163957.900209036,0.0,1.0
2019-06-10,29.17,29.27,29.16,29.16,247816,24.7281007187269,24.8128730900629,24.7196234815933,24.7196234815933,292331.093367213,0.0,1.0
2019-06-11,29.33,29.47,29.27,29.47,317123,24.8637365128645,24.982417832735,24.8128730900629,24.982417832735,374087.683288775,0.0,1.0
2019-06-12,29.26,29.34,29.26,29.26,353819,24.8043958529293,24.8722137499982,24.8043958529293,24.8043958529293,417375.371743932,0.0,1.0
2019-06-13,29.31,29.38,29.27,29.34,87515,24.8467820385973,24.9061226985326,24.8128730900629,24.8722137499982,103235.286002646,0.0,1.0
2019-06-14,29.26,29.26,29.14,29.2,142058,24.8043958529293,24.8043958529293,24.702669007326,24.7535324301277,167575.824246859,0.0,1.0
2019-06-17,29.22,29.3,29.17,29.2,43263,24.7704869043949,24.8383048014637,24.7281007187269,24.7535324301277,51034.3161553158,0.0,1.0
2019-06-18,29.72,29.74,29.58,29.58,288551,25.1943487610752,25.2113032353424,25.0756674412047,25.0756674412047,340383.305848705,0.0,1.0
2019-06-19,29.72,29.74,29.635,29.71,268543,25.1943487610752,25.2113032353424,25.1222922454395,25.1858715239416,316781.276455562,0.0,1.0
2019-06-20,29.78,29.88,29.71,29.88,209918,25.2452121838768,25.3299845552128,25.1858715239416,25.3299845552128,247625.490111448,0.0,1.0
2019-06-21,29.56,29.71,29.56,29.67,131085,25.0587129669375,25.1858715239416,25.0587129669375,25.1519625754071,154631.748450629,0.0,1.0
2019-06-24,29.58,29.69,29.58,29.68,116914,25.0756674412047,25.1689170496743,25.0756674412047,25.1604398125407,137915.217136643,0.0,1.0
2019-06-25,29.49,29.63,29.47,29.63,197902,24.9993723070022,25.1180536268727,24.982417832735,25.1180536268727,233451.060623843,0.0,1.0
2019-06-26,29.52,29.61,29.52,29.6,86421,25.024804018403,25.1010991526055,25.024804018403,25.0926219154719,101944.771200762,0.0,1.0
2019-06-27,29.56,29.6,29.53,29.54,54827,25.0587129669375,25.0926219154719,25.0332812555367,25.0417584926703,64675.5530556711,0.0,1.0
2019-06-28,29.1,29.15,29.03,29.04,114861,25.1947726229318,25.2380626102565,25.1341666406774,25.1428246381423,132664.626508983,0.6205,1.0
2019-07-01,29.39,29.45,29.34,29.45,244758,25.4458545494147,25.4978025342042,25.40256456209,25.4978025342042,282695.855469529,0.0,1.0
2019-07-02,29.53,29.53,29.43,29.44,843418,25.5670665139236,25.5670665139236,25.4804865392744,25.4891445367393,974149.049381021,0.0,1.0
2019-07-03,29.72,29.76,29.68,29.68,643788,25.7315684657572,25.7662004556169,25.6969364758975,25.6969364758975,743576.101296045,0.0,1.0
2019-07-05,29.59,29.6,29.47,29.58,327422,25.6190144987132,25.6276724961781,25.5151185291341,25.6103565012482,378172.898902361,0.0,1.0
2019-07-08,29.52,29.54,29.45,29.5,157886,25.5584085164587,25.5757245113885,25.4978025342042,25.5410925215288,182358.565753365,0.0,1.0
2019-07-09,29.45,29.45,29.34,29.35,157011,25.4978025342042,25.4978025342042,25.40256456209,25.411222559555,181347.939446826,0.0,1.0
2019-07-10,29.4,29.52,29.37,29.48,453702,25.4545125468796,25.5584085164587,25.4285385544848,25.523776526599,524026.48746205,0.0,1.0
2019-07-11,29.34,29.42,29.27,29.41,111310,25.40256456209,25.4718285418094,25.3419585798356,25.4631705443445,128563.216206675,0.0,1.0
2019-07-12,29.27,29.33,29.23,29.33,128523,25.3419585798356,25.3939065646251,25.3073265899759,25.3939065646251,148444.256908907,0.0,1.0
2019-07-15,29.37,29.42,29.34,29.36,73504,25.4285385544848,25.4718285418094,25.40256456209,25.4198805570199,84897.2297552371,0.0,1.0
2019-07-16,29.42,29.53,29.42,29.44,197215,25.4718285418094,25.5670665139236,25.4718285418094,25.4891445367393,227783.619478928,0.0,1.0
2019-07-17,29.32,29.52,29.32,29.52,137350,25.3852485671602,25.5584085164587,25.3852485671602,25.5584085164587,158639.455089271,0.0,1.0
2019-07-18,29.3,29.34,29.23,29.3,223568,25.3679325722303,25.40256456209,25.3073265899759,25.3679325722303,258221.373828892,0.0,1.0
2019-07-19,29.27,29.33,29.23,29.29,101817,25.3419585798356,25.3939065646251,25.3073265899759,25.3592745747654,117598.787031848,0.0,1.0
2019-07-22,29.36,29.36,29.28,29.32,101856,25.4198805570199,25.4198805570199,25.3506165773005,25.3852485671602,117643.832090082,0.0,1.0
2019-07-23,29.65,29.66,29.58,29.63,114781,25.6709624835027,25.6796204809676,25.6103565012482,25.6536464885729,132572.226389528,0.0,1.0
2019-07-24,29.65,29.65,29.51,29.51,126991,25.6709624835027,25.6709624835027,25.5497505189938,25.5497505189938,146674.794621345,0.0,1.0
2019-07-25,29.34,29.53,29.31,29.47,339287,25.40256456209,25.5670665139236,25.3765905696953,25.5151185291341,391876.99161903,0.0,1.0
2019-07-26,29.57,29.61,29.52,29.52,171925,25.6016985037833,25.636330493643,25.5584085164587,25.5584085164587,198573.631716221,0.0,1.0
2019-07-29,29.72,29.77,29.7,29.77,53571,25.7315684657572,25.7748584530818,25.7142524708273,25.7748584530818,61874.5849915352,0.0,1.0
2019-07-30,29.32,29.36,29.26,29.33,114991,25.3852485671602,25.4198805570199,25.3333005823706,25.3939065646251,132814.776703097,0.0,1.0
2019-07-31,29.27,29.39,29.12,29.29,195907,25.3419585798356,25.4458545494147,25.2120886178617,25.3592745747654,226272.877525838,0.0,1.0
2019-08-01,29.12,29.52,29.06,29.35,211618,25.2120886178617,25.5584085164587,25.1601406330721,25.411222559555,244419.105985303,0.0,1.0
2019-08-02,28.83,29.03,28.71,29.03,1713186,24.9610066913789,25.1341666406774,24.8571107217998,25.1341666406774,1978732.38810752,0.0,1.0
2019-08-05,27.99,28.27,27.87,28.27,921770,24.2337349043252,24.4761588333431,24.1298389347461,24.4761588333431,1064645.72637523,0.0,1.0
2019-08-06,28.12,28.27,27.99,28.23,600627,24.3462888713692,24.4761588333431,24.2337349043252,24.4415268434834,693725.081848589,0.0,1.0
2019-08-07,28.29,28.32,27.92,28.0,398543,24.4934748282729,24.5194488206677,24.1731289220707,24.2423929017901,460317.760099334,0.0,1.0
2019-08-08,28.57,28.65,28.44,28.5,328987,24.7358987572908,24.8051627370102,24.6233447902468,24.6752927750363,379980.4762392,0.0,1.0
2019-08-09,28.47,28.54,28.35,28.5,190829,24.6493187826416,24.709924764896,24.5454228130625,24.6752927750363,220407.779943433,0.0,1.0
2019-08-12,28.2,28.43,28.16,28.34,921452,24.4155528510886,24.6146867927819,24.3809208612289,24.5367648155975,1064278.43590039,0.0,1.0
2019-08-13,28.52,28.58,28.06,28.11,464969,24.6926087699662,24.7445567547557,24.2943408865796,24.3376308739043,537039.889285791,0.0,1.0
2019-08-14,27.79,27.99,27.78,27.96,1412402,24.0605749550267,24.2337349043252,24.0519169575617,24.2077609119304,1631326.41898068,0.0,1.0
2019-08-15,27.82,27.88,27.66,27.76,1140573,24.0865489474214,24.138496932211,23.9480209879826,24.0346009626319,1317363.51808908,0.0,1.0
2019-08-16,28.16,28.19,28.0,28.02,229207,24.3809208612289,24.4068948536237,24.2423929017901,24.2597088967199,264734.427248974,0.0,1.0
2019-08-19,28.42,28.52,28.42,28.52,82243,24.6060287953169,24.6926087699662,24.6060287953169,24.6926087699662,94990.7878042007,0.0,1.0
2019-08-20,28.22,28.4,28.21,28.4,185415,24.4328688460184,24.5887128003871,24.4242108485535,24.5887128003871,214154.601859318,0.0,1.0
2019-08-21,28.6,28.66,28.56,28.64,189676,24.7618727496856,24.8138207344751,24.7272407598259,24.7965047395453,219076.063221788,0.0,1.0
2019-08-22,28.47,28.59,28.39,28.55,92461,24.6493187826416,24.7532147522207,24.5800548029222,24.718582762361,106792.593061588,0.0,1.0
2019-08-23,28.01,28.58,27.98,28.46,887723,24.251050899255,24.7445567547557,24.2250769068602,24.6406607851766,1025321.39053668,0.0,1.0
2019-08-26,28.31,28.32,28.15,28.32,153560,24.5107908232028,24.5194488206677,24.372262863764,24.5194488206677,177362.029293837,0.0,1.0
2019-08-27,28.29,28.44,28.29,28.42,110572,24.4934748282729,24.6233447902468,24.4934748282729,24.6060287953169,127710.825104703,0.0,1.0
2019-08-28,28.35,28.41,28.15,28.23,64355,24.5454228130625,24.597370797852,24.372262863764,24.4415268434834,74330.1210940666,0.0,1.0
2019-08-29,28.69,28.74,28.56,28.7,187656,24.8397947268699,24.8830847141945,24.7272407598259,24.8484527243348,216742.96020555,0.0,1.0
2019-08-30,28.96,28.97,28.82,28.95,75760,25.0735606584229,25.0822186558878,24.9523486939139,25.064902660958,87502.9131238675,0.0,1.0
2019-09-03,28.96,28.96,28.81,28.93,410170,25.0735606584229,25.0735606584229,24.943690696449,25.0475866660281,473746.962460622,0.0,1.0
2019-09-04,29.19,29.19,29.1,29.13,139066,25.2726946001162,25.2726946001162,25.1947726229318,25.2207466153266,160621.437651581,0.0,1.0
2019-09-05,29.3,29.35,29.26,29.28,349217,25.3679325722303,25.411222559555,25.3333005823706,25.3506165773005,403346.156446379,0.0,1.0
2019-09-06,29.39,29.45,29.34,29.35,158120,25.4458545494147,25.4978025342042,25.40256456209,25.411222559555,182628.836102771,0.0,1.0
2019-09-09,29.36,29.38,29.28,29.38,122012,25.4198805570199,25.4371965519497,25.3506165773005,25.4371965519497,140924.042186765,0.0,1.0
2019-09-10,29.42,29.47,29.26,29.29,281981,25.4718285418094,25.5151185291341,25.3333005823706,25.3592745747654,325688.47605044,0.0,1.0
2019-09-11,29.61,29.63,29.52,29.52,88172,25.636330493643,25.6536464885729,25.5584085164587,25.5584085164587,101838.791657308,0.0,1.0
2019-09-12,29.72,29.74,29.52,29.64,171875,25.7315684657572,25.748884460687,25.5584085164587,25.6623044860378,198515.881641562,0.0,1.0
2019-09-13,29.66,29.78,29.66,29.7,65259,25.6796204809676,25.7835164505467,25.6796204809676,25.7142524708273,75374.2424439081,0.0,1.0
2019-09-16,29.52,29.63,29.52,29.58,126242,25.5584085164587,25.6536464885729,25.5584085164587,25.6103565012482,145809.698502947,0.0,1.0
2019-09-17,29.54,29.57,29.48,29.48,140979,25.5757245113885,25.6016985037833,25.523776526599,25.523776526599,162830.955508048,0.0,1.0
2019-09-18,29.61,29.63,29.5,29.56,97962,25.636330493643,25.6536464885729,25.5410925215288,25.5930405063184,113146.256275611,0.0,1.0
2019-09-19,29.64,29.75,29.64,29.69,22335,25.6623044860378,25.757542458152,25.6623044860378,25.7055944733624,25796.9583503376,0.0,1.0
2019-09-20,29.63,29.84,29.63,29.77,90374,25.6536464885729,25.8354644353363,25.6536464885729,25.7748584530818,104382.104945306,0.0,1.0
2019-09-23,29.62,29.62,29.51,29.55,92025,25.6449884911079,25.6449884911079,25.5497505189938,25.5843825088535,106289.012410559,0.0,1.0
2019-09-24,29.37,29.58,29.34,29.57,77589,25.4285385544848,25.6103565012482,25.40256456209,25.6016985037833,89615.4108549071,0.0,1.0
2019-09-25,29.41,29.45,29.2,29.26,50687,25.4631705443445,25.4978025342042,25.2813525975811,25.3333005823706,58543.5606851831,0.0,1.0
2019-09-26,29.67,29.68,29.56,29.57,142269,25.6882784784326,25.6969364758975,25.5930405063184,25.6016985037833,164320.907434259,0.0,1.0
2019-09-27,29.65,29.75,29.58,29.7,125855,25.6709624835027,25.757542458152,25.6103565012482,25.7142524708273,145362.712925084,0.0,1.0
2019-09-30,29.83,29.85,29.74,29.74,141533,25.8268064378714,25.8441224328012,25.748884460687,25.748884460687,163470.826335274,0.0,1.0
2019-10-01,29.44,29.8,29.4,29.8,415808,25.4891445367393,25.8008324454766,25.4545125468796,25.8008324454766,480258.860879212,0.0,1.0
2019-10-02,28.68,28.99,28.63,28.98,160688,24.831136729405,25.0995346508177,24.7878467420804,25.0908766533527,185594.879937276,0.0,1.0
2019-10-03,28.85,28.85,28.42,28.67,190812,24.9783226863087,24.9783226863087,24.6060287953169,24.8224787319401,220388.144918049,0.0,1.0
2019-10-04,29.05,29.06,28.84,28.87,94423,25.1514826356072,25.1601406330721,24.9696646888438,24.9956386812386,109058.705991222,0.0,1.0
2019-10-07,29.12,29.25,29.07,29.07,102370,25.2120886178617,25.3246425849057,25.1687986305371,25.1687986305371,118237.502857581,0.0,1.0
2019-10-08,28.87,29.03,28.85,28.91,153051,24.9956386812386,25.1341666406774,24.9783226863087,25.0302706710983,176774.133533804,0.0,1.0
2019-10-09,29.1,29.14,28.99,29.04,88127,25.1947726229318,25.2294046127915,25.0995346508177,25.1428246381423,101786.816590115,0.0,1.0
2019-10-10,29.14,29.28,29.02,29.04,209137,25.2294046127915,25.3506165773005,25.1255086432124,25.1428246381423,241553.547280706,0.0,1.0
2019-10-11,29.54,29.68,29.5,29.54,201619,25.5757245113885,25.6969364758975,25.5410925215288,25.5757245113885,232870.246054924,0.0,1.0
2019-10-14,29.57,29.58,29.45,29.52,441372,25.6016985037833,25.6103565012482,25.4978025342042,25.5584085164587,509785.319051052,0.0,1.0
2019-10-15,29.75,29.83,29.63,29.63,289120,25.757542458152,25.8268064378714,25.6536464885729,25.6536464885729,333934.031710303,0.0,1.0
2019-10-16,29.71,29.77,29.67,29.73,128909,25.7229104682923,25.7748584530818,25.6882784784326,25.7402264632221,148890.087485277,0.0,1.0
2019-10-17,29.69,29.82,29.64,29.82,245096,25.7055944733624,25.8181484404064,25.6623044860378,25.8181484404064,283086.245974227,0.0,1.0
2019-10-18,29.59,29.69,29.53,29.63,71291,25.6190144987132,25.7055944733624,25.5670665139236,25.6536464885729,82341.2114508135,0.0,1.0
2019-10-21,29.76,29.78,29.72,29.76,54038,25.7662004556169,25.7835164505467,25.7315684657572,25.7662004556169,62413.9706888536,0.0,1.0
2019-10-22,29.73,29.85,29.71,29.81,155044,25.7402264632221,25.8441224328012,25.7229104682923,25.8094904429415,179076.051509727,0.0,1.0
2019-10-23,29.89,29.94,29.79,29.79,2232446,25.8787544226609,25.9220444099855,25.7921744480117,25.7921744480117,2578478.46345995,0.0,1.0
2019-10-24,30.11,30.11,30.02,30.02,2050249,26.0692303668893,26.0692303668893,25.9913083897049,25.9913083897049,2368040.6564057,0.0,1.0
2019-10-25,30.16,30.16,30.03,30.05,94748,26.1125203542139,26.1125203542139,25.9999663871699,26.0172823820997,109434.081476507,0.0,1.0
2019-10-28,30.21,30.26,30.19,30.22,158037,26.1558103415385,26.1991003288631,26.1384943466087,26.1644683390034,182532.970978837,0.0,1.0
2019-10-29,30.2,30.2,30.08,30.08,44675,26.1471523440736,26.1471523440736,26.0432563744945,26.0432563744945,51599.6917081412,0.0,1.0
2019-10-30,30.28,30.28,30.02,30.16,75977,26.216416323793,26.216416323793,25.9913083897049,26.1125203542139,87753.5484478891,0.0,1.0
2019-10-31,30.07,30.1,29.98,30.08,279426,26.0345983770296,26.0605723694243,25.9566763998452,26.0432563744945,322737.447235345,0.0,1.0
2019-11-01,30.25,30.26,30.19,30.2,164663,26.1904423313982,26.1991003288631,26.1384943466087,26.1471523440736,190186.010872695,0.0,1.0
2019-11-04,30.54,30.59,30.5,30.56,83516,26.441524257881,26.4848142452057,26.4068922680213,26.4588402528109,96461.1047050281,0.0,1.0
2019-11-05,30.54,30.59,30.52,30.54,1337928,26.441524257881,26.4848142452057,26.4242082629512,26.441524257881,1545308.83777706,0.0,1.0
2019-11-06,30.59,30.66,30.54,30.58,155132,26.4848142452057,26.5454202274601,26.441524257881,26.4761562477407,179177.691641127,0.0,1.0
2019-11-07,30.7,30.75,30.66,30.74,185528,26.5800522173198,26.6233422046445,26.5454202274601,26.6146842071795,214285.117028048,0.0,1.0
2019-11-08,30.76,30.76,30.58,30.67,46341,26.6320002021094,26.6320002021094,26.4761562477407,26.5540782249251,53523.9241957912,0.0,1.0
2019-11-11,30.64,30.66,30.53,30.53,45377,26.5281042325303,26.5454202274601,26.4328662604161,26.4328662604161,52410.5027563587,0.0,1.0
2019-11-12,30.71,30.77,30.66,30.68,71448,26.5887102147848,26.6406581995743,26.5454202274601,26.56273622239,82522.5466852439,0.0,1.0
2019-11-13,30.62,30.67,30.57,30.6,145440,26.5107882376004,26.5540782249251,26.4674982502758,26.4934722426706,167983.417169157,0.0,1.0
2019-11-14,30.55,30.58,30.45,30.51,201079,26.450182255346,26.4761562477407,26.3636022806967,26.4155502654863,232246.545248603,0.0,1.0
2019-11-15,30.64,30.65,30.55,30.57,56423,26.5281042325303,26.5367622299952,26.450182255346,26.4674982502758,65168.6492501053,0.0,1.0
2019-11-18,30.63,30.65,30.53,30.55,97217,26.5194462350654,26.5367622299952,26.4328662604161,26.450182255346,112285.780163187,0.0,1.0
2019-11-19,30.62,30.8,30.57,30.8,333650,26.5107882376004,26.6666321919691,26.4674982502758,26.6666321919691,385366.248201933,0.0,1.0
2019-11-20,30.41,30.52,30.34,30.47,135091,26.328970290837,26.4242082629512,26.2683643085825,26.3809182756266,156030.306716161,0.0,1.0
2019-11-21,30.43,30.47,30.31,30.39,123789,26.3462862857669,26.3809182756266,26.2423903161878,26.3116542959072,142976.479840159,0.0,1.0
2019-11-22,30.61,30.63,30.55,30.62,59759,26.5021302401355,26.5194462350654,26.450182255346,26.5107882376004,69021.7342313781,0.0,1.0
2019-11-25,30.84,30.84,30.77,30.77,79295,26.7012641818288,26.7012641818288,26.6406581995743,26.6406581995743,91585.8434022845,0.0,1.0
2019-11-26,30.85,30.89,30.84,30.86,59525,26.7099221792937,26.7445541691534,26.7012641818288,26.7185801767586,68751.4638819722,0.0,1.0
2019-11-27,30.92,30.93,30.89,30.89,159874,26.7705281615482,26.7791861590131,26.7445541691534,26.7445541691534,184654.708721821,0.0,1.0
2019-11-29,30.72,30.82,30.71,30.81,29106,26.5973682122497,26.6839481868989,26.5887102147848,26.675290189434,33617.4734607086,0.0,1.0
2019-12-02,30.35,30.63,30.27,30.63,233015,26.2770223060475,26.5194462350654,26.2077583263281,26.5194462350654,269132.672935031,0.0,1.0
2019-12-03,30.18,30.18,29.92,30.04,259428,26.1298363491437,26.1298363491437,25.9047284150557,26.0086243846348,299639.727374587,0.0,1.0
2019-12-04,30.36,30.39,30.23,30.23,1240059,26.2856803035124,26.3116542959072,26.1731263364684,26.1731263364684,1432269.99664031,0.0,1.0
2019-12-05,30.27,30.38,30.22,30.38,235687,26.2077583263281,26.3029962984422,26.1644683390034,26.3029962984422,272218.836924828,0.0,1.0
2019-12-06,30.62,30.62,30.56,30.6,120598,26.5107882376004,26.5107882376004,26.4588402528109,26.4934722426706,139290.870075399,0.0,1.0
2019-12-09,30.47,30.6,30.47,30.55,66505,26.3809182756266,26.4934722426706,26.3809182756266,26.450182255346,76813.3743044192,0.0,1.0
2019-12-10,30.45,30.49,30.34,30.42,137875,26.3636022806967,26.3982342705564,26.2683643085825,26.3376282883019,159245.830873195,0.0,1.0
2019-12-11,30.51,30.54,30.44,30.44,149725,26.4155502654863,26.441524257881,26.3549442832318,26.3549442832318,172932.598567464,0.0,1.0
2019-12-12,30.75,30.81,30.49,30.49,122689,26.6233422046445,26.675290189434,26.3982342705564,26.3982342705564,141705.978197653,0.0,1.0
2019-12-13,30.95,31.06,30.86,30.92,192848,26.796502153943,26.8917401260571,26.7185801767586,26.7705281615482,222739.727958178,0.0,1.0
2019-12-16,31.33,31.4,31.3,31.31,233771,27.1255060576101,27.1861120398646,27.0995320652153,27.1081900626803,270005.854063881,0.0,1.0
2019-12-17,31.27,31.32,31.23,31.25,154665,27.0735580728206,27.1168480601452,27.0389260829609,27.0562420778907,178638.305943809,0.0,1.0
2019-12-18,31.04,31.09,31.0,31.09,104416,27.0846403095757,27.1282689183218,27.0497374225788,27.1282689183218,119664.599675489,0.2428,1.0
2019-12-19,31.1,31.1,31.0,31.04,233103,27.136994640071,27.136994640071,27.0497374225788,27.0846403095757,267144.663443875,0.0,1.0
2019-12-20,31.28,31.31,31.22,31.26,174322,27.2940576315569,27.3202347968046,27.2417033010616,27.2766061880585,199779.462387285,0.0,1.0
2019-12-23,31.38,31.38,31.34,31.34,127402,27.3813148490491,27.3813148490491,27.3464119620522,27.3464119620522,146007.406219897,0.0,1.0
2019-12-24,31.36,31.44,31.33,31.42,63184,27.3638634055507,27.4336691795444,27.337686240303,27.416217736046,72411.2019795446,0.0,1.0
2019-12-26,31.42,31.47,31.32,31.32,85373,27.416217736046,27.4598463447921,27.3289605185538,27.3289605185538,97840.6170327877,0.0,1.0
2019-12-27,31.31,31.46,31.29,31.46,818168,27.3202347968046,27.4511206230429,27.3027833533062,27.4511206230429,937650.802437326,0.0,1.0
2019-12-30,31.07,31.28,31.04,31.27,281648,27.1108174748233,27.2940576315569,27.0846403095757,27.2853319098077,322779.029740675,0.0,1.0
2019-12-31,31.13,31.14,30.86,30.99,78522,27.1631718053186,27.1718975270679,26.9275773180897,27.0410117008296,89989.1175271874,0.0,1.0
2020-01-02,31.53,31.53,31.39,31.42,261994,27.5122006752874,27.5122006752874,27.3900405707983,27.416217736046,300254.818489314,0.0,1.0
2020-01-03,31.24,31.35,31.2,31.21,109381,27.2591547445601,27.3551376838015,27.2242518575632,27.2329775793124,125354.673393969,0.0,1.0
2020-01-06,31.26,31.26,31.05,31.05,165930,27.2766061880585,27.2766061880585,27.0933660313249,27.0933660313249,190161.9198605,0.0,1.0
2020-01-07,31.2,31.28,31.16,31.28,157642,27.2242518575632,27.2940576315569,27.1893489705663,27.2940576315569,180663.565181998,0.0,1.0
2020-01-08,31.33,31.44,31.14,31.14,85554,27.337686240303,27.4336691795444,27.1718975270679,27.1718975270679,98048.0497302793,0.0,1.0
2020-01-09,31.44,31.46,31.35,31.46,66196,27.4336691795444,27.4511206230429,27.3551376838015,27.4511206230429,75863.0654317223,0.0,1.0
2020-01-10,31.27,31.43,31.23,31.37,1011188,27.2853319098077,27.4249434577952,27.2504290228108,27.3725891272999,1158858.86470138,0.0,1.0
2020-01-13,31.4,31.42,31.26,31.33,252529,27.3987662925476,27.416217736046,27.2766061880585,27.337686240303,289407.578258616,0.0,1.0
2020-01-14,31.43,31.44,31.36,31.37,204722,27.4249434577952,27.4336691795444,27.3638634055507,27.3725891272999,234618.98726982,0.0,1.0
2020-01-15,31.36,31.43,31.3,31.3,166365,27.3638634055507,27.4249434577952,27.3115090750554,27.3115090750554,190660.445956681,0.0,1.0
2020-01-16,31.51,31.53,31.38,31.41,307618,27.494749231789,27.5122006752874,27.3813148490491,27.4074920142968,352541.610701183,0.0,1.0
2020-01-17,31.78,31.79,31.7,31.7,1098398,27.7303437190179,27.7390694407671,27.6605379450241,27.6605379450241,1258804.75170815,0.0,1.0
2020-01-21,31.57,31.66,31.55,31.63,87750,27.5471035622843,27.6256350580273,27.5296521187858,27.5994578927796,100564.746988241,0.0,1.0
2020-01-22,31.51,31.64,31.49,31.58,1206128,27.494749231789,27.6081836145288,27.4772977882905,27.5558292840335,1382267.31801064,0.0,1.0
2020-01-23,31.47,31.49,31.28,31.42,137442,27.4598463447921,27.4772977882905,27.2940576315569,27.416217736046,157513.617727155,0.0,1.0
2020-01-24,31.47,31.7,31.4,31.7,175548,27.4598463447921,27.6605379450241,27.3987662925476,27.6605379450241,201184.503752613,0.0,1.0
2020-01-27,30.86,30.99,30.83,30.91,293287,26.9275773180897,27.0410117008296,26.9014001528421,26.9712059268358,336117.754415275,0.0,1.0
2020-01-28,31.19,31.22,31.02,31.06,1362531,27.215526135814,27.2417033010616,27.0671888660772,27.1020917530741,1561510.94334627,0.0,1.0
2020-01-29,31.28,31.38,31.21,31.38,171171,27.2940576315569,27.3813148490491,27.2329775793124,27.3813148490491,196168.29979173,0.0,1.0
2020-01-30,31.16,31.18,30.88,30.95,109636,27.1893489705663,27.2068004140647,26.9450287615882,27.0061088138327,125646.912829662,0.0,1.0
2020-01-31,30.51,30.84,30.4,30.84,103691,26.6221770568671,26.9101258745913,26.5261941176257,26.9101258745913,118833.722848521,0.0,1.0
2020-02-03,30.73,30.84,30.64,30.64,173693,26.8141429353499,26.9101258745913,26.7356114396069,26.7356114396069,199058.605112577,0.0,1.0
2020-02-04,31.18,31.24,31.14,31.2,656673,27.2068004140647,27.2591547445601,27.1718975270679,27.2242518575632,752571.556683869,0.0,1.0
2020-02-05,31.67,31.6868,31.54,31.67,353533,27.6343607797765,27.6490199923152,27.5209263970366,27.6343607797765,405161.899680842,0.0,1.0
2020-02-06,31.8,31.8,31.67,31.7,74277,27.7477951625163,27.7477951625163,27.6343607797765,27.6605379450241,85124.1904506622,0.0,1.0
2020-02-07,31.59,31.67,31.56,31.59,893446,27.5645550057827,27.6343607797765,27.5383778405351,27.5645550057827,1023922.17592771,0.0,1.0
2020-02-10,31.72,31.73,31.51,31.51,51511,27.6779893885226,27.6867151102718,27.494749231789,27.494749231789,59033.5120468523,0.0,1.0
2020-02-11,31.9,31.94,31.82,31.83,96871,27.8350523800085,27.8699552670054,27.7652466060148,27.773972327764,111017.750490005,0.0,1.0
2020-02-12,32.1,32.13,32.0,32.0,147096,28.0095668149929,28.0357439802405,27.9223095975007,27.9223095975007,168577.458951366,0.0,1.0
2020-02-13,31.9,31.97,31.76,31.85,152771,27.8350523800085,27.896132432253,27.7128922755194,27.7914237712624,175081.218941773,0.0,1.0
2020-02-14,31.94,31.96,31.85,31.96,103065,27.8699552670054,27.8874067105038,27.7914237712624,27.8874067105038,118116.303684821,0.0,1.0
2020-02-18,31.96,31.96,31.83,31.87,107781,27.8874067105038,27.8874067105038,27.773972327764,27.8088752147608,123521.014189626,0.0,1.0
2020-02-19,32.12,32.18,32.07,32.1,402458,28.0270182584913,28.0793725889866,27.9833896497452,28.0095668149929,461231.760038674,0.0,1.0
2020-02-20,32.04,32.13,31.88,32.07,246946,27.9572124844976,28.0357439802405,27.8176009365101,27.9833896497452,283009.253672458,0.0,1.0
2020-02-21,31.76,31.9,31.63,31.88,203762,27.7128922755194,27.8350523800085,27.5994578927796,27.8176009365101,233518.791747214,0.0,1.0
2020-02-24,30.46,30.67,30.42,30.46,325633,26.578548448121,26.7617886048546,26.5436455611241,26.578548448121,373187.467305094,0.0,1.0
2020-02-25,29.65,30.44,29.64,30.44,393664,25.8717649864342,26.5610970046225,25.863039264685,26.5610970046225,451153.510636799,0.0,1.0
2020-02-26,29.75,30.2,29.69,29.98,615030,25.9590222039264,26.3516796826413,25.9066678734311,26.1597138041585,704847.137779808,0.0,1.0
2020-02-27,28.64,29.44,28.64,29.1,352438,24.9904670897631,25.6885248297006,24.9904670897631,25.3918502902272,403906.98916287,0.0,1.0
2020-02-28,28.44,28.5,27.81,28.07,746821,24.8159526547787,24.8683069852741,24.2662321845779,24.4931009500576,855884.500404621,0.0,1.0
2020-03-02,28.76,28.83,28.07,28.38,1197836,25.0951757507538,25.1562558029983,24.4931009500576,24.7635983242834,1372764.37918412,0.0,1.0
2020-03-03,28.39,29.3,28.23,29.08,640029,24.7723240460327,25.5663647252116,24.6327124980451,25.3743988467288,733496.916810678,0.0,1.0
2020-03-04,29.48,29.53,28.91,29.2,480285,25.7234277166975,25.7670563254436,25.226061576992,25.4791075077194,550424.381848975,0.0,1.0
2020-03-05,28.35,28.79,28.23,28.56,384361,24.7374211590358,25.1213529160014,24.6327124980451,24.9206613157694,440491.92840054,0.0,1.0
2020-03-06,27.63,27.86,27.35,27.53,216057,24.109169193092,24.309860793324,23.8648489841139,24.0219119755998,247609.316695595,0.0,1.0
2020-03-09,24.81,26.02,24.79,25.43,167636,21.6485156598123,22.7043279914678,21.6310642163138,22.1895104082638,192117.058987132,0.0,1.0
2020-03-10,26.24,26.28,25.17,26.16,319767,22.8962938699506,22.9311967569474,21.9626416427841,22.8264880959568,366464.814247167,0.0,1.0
2020-03-11,24.81,25.49,24.58,25.49,567192,21.6485156598123,22.2418647387591,21.4478240595802,22.2418647387591,650023.019643925,0.0,1.0
2020-03-12,22.13,23.12,22.12,23.04,461824,19.3100222310216,20.1738686841943,19.3012965092724,20.1040629102005,529267.392741852,0.0,1.0
2020-03-13,23.9,24.08,22.44,23.87,264853,20.8544749806333,21.0115379721193,19.5805196052474,20.8282978153857,303531.338280077,0.0,1.0
2020-03-16,21.04,21.89,20.49,20.71,370379,18.3589185603567,19.1006049090403,17.8790038641497,18.0709697426325,424468.039028579,0.0,1.0
2020-03-17,22.4,22.53,21.37,21.71,274597,19.5456167182505,19.6590511009903,18.6468673780809,18.9435419175544,314698.322834531,0.0,1.0
2020-03-18,21.43,21.96,21.16,21.31,326894,18.6992217085762,19.1616849612849,18.4636272213473,18.5945130475856,374632.619965518,0.0,1.0
2020-03-19,22.34,22.91,21.54,21.62,356466,19.4932623877552,19.9906285274607,18.7952046478177,18.8650104218114,408523.226209805,0.0,1.0
2020-03-20,22.2,22.96,22.03,22.96,372816,19.3711022832661,20.0342571362068,19.2227650135294,20.0342571362068,427260.931204196,0.0,1.0
2020-03-23,22.01,22.35,21.8,22.22,285581,19.2053135700309,19.5019881095044,19.0220734132973,19.3885537267645,327286.393272354,0.0,1.0
2020-03-24,23.51,23.71,22.93,23.04,409087,20.5141718324138,20.6886862673982,20.0080799709591,20.1040629102005,468828.839329671,0.0,1.0
2020-03-25,24.06,24.61,23.5,23.79,509571,20.9940865286208,21.4740012248279,20.5054461106646,20.7584920413919,583987.221510487,0.0,1.0
2020-03-26,24.7,24.88,24.03,24.07,358527,21.5525327205708,21.7095957120568,20.9679093633732,21.0028122503701,410885.208472402,0.0,1.0
2020-03-27,23.63,24.04,23.53,23.8,393692,20.6188804934044,20.9766350851224,20.5316232759122,20.7672177631411,451185.599672875,0.0,1.0
2020-03-30,24.34,24.34,23.7,23.81,123851,21.238406737599,21.238406737599,20.679960545649,20.7759434848904,141937.828823255,0.0,1.0
2020-03-31,24.2,24.49,24.01,24.31,121221,21.1162466331099,21.3692925638372,20.9504579198747,21.2122295723513,138923.751506115,0.0,1.0
2020-04-01,23.28,23.91,23.28,23.63,407203,20.3134802321818,20.8632007023826,20.3134802321818,20.6188804934044,466669.705616556,0.0,1.0
2020-04-02,23.88,24.09,23.46,23.51,243745,20.8370235371349,21.0202636938685,20.4705432236677,20.5141718324138,279340.789226768,0.0,1.0
2020-04-03,23.6,23.82,23.42,23.71,497496,20.5927033281568,20.7846692066396,20.4356403366708,20.6886862673982,570148.824702701,0.0,1.0
2020-04-06,24.69,24.83,24.31,24.35,242968,21.5438069988216,21.6659671033107,21.2122295723513,21.2471324593482,278450.318475659,0.0,1.0
2020-04-07,24.61,25.34,24.56,25.23,317226,21.4740012248279,22.1109789125209,21.4303726160818,22.0149959732795,363552.734223269,0.0,1.0
2020-04-08,24.97,25.09,24.64,24.77,161711,21.7881272077998,21.8928358687904,21.5001783900755,21.6136127728154,185326.789746045,0.0,1.0
2020-04-09,25.41,25.54,25.14,25.28,176151,22.1720589647654,22.2854933475052,21.9364644775365,22.0586245820256,201875.56406525,0.0,1.0
2020-04-13,25.17,25.29,24.96,25.27,69211,21.9626416427841,22.0673503037748,21.7794014860505,22.0498988602763,79318.3669949081,0.0,1.0
2020-04-14,25.35,25.63,25.28,25.4,125224,22.1197046342701,22.3640248432482,22.0586245820256,22.1633332430162,143511.337627983,0.0,1.0
2020-04-15,24.57,24.78,24.47,24.78,114346,21.439098337831,21.6223384945646,21.3518411203388,21.6223384945646,131044.74711245,0.0,1.0
2020-04-16,24.77,24.82,24.55,24.82,75853,21.6136127728154,21.6572413815615,21.4216468943326,21.6572413815615,86930.3447669409,0.0,1.0
2020-04-17,25.54,25.54,25.17,25.4,435295,22.2854933475052,22.2854933475052,21.9626416427841,22.1633332430162,498864.177096827,0.0,1.0
2020-04-20,25.2,25.6,25.14,25.22,110880,21.9888188080318,22.3378476780006,21.9364644775365,22.0062702515302,127072.582861039,0.0,1.0
2020-04-21,24.75,25.07,24.65,24.91,157075,21.5961613293169,21.875384425292,21.5089041118248,21.7357728773044,180013.762201459,0.0,1.0
2020-04-22,25.17,25.27,25.03,25.13,293714,21.9626416427841,22.0498988602763,21.8404815382951,21.9277387557873,336607.112215434,0.0,1.0
2020-04-23,25.1,25.51,25.01,25.2,84257,21.9015615905396,22.2593161822576,21.8230300947966,21.9888188080318,96561.6397377579,0.0,1.0
2020-04-24,25.3,25.41,25.06,25.3,96430,22.076076025524,22.1720589647654,21.8666587035427,22.076076025524,110512.348171807,0.0,1.0
2020-04-27,25.64,25.72,25.4,25.43,188490,22.3727505649974,22.4425563389912,22.1633332430162,22.1895104082638,216016.514641751,0.0,1.0
2020-04-28,25.82,26.14,25.76,26.07,248451,22.5298135564834,22.8090366524584,22.4774592259881,22.7479566002138,284734.039361544,0.0,1.0
2020-04-29,26.42,26.58,26.27,26.27,120887,23.0533568614365,23.192968409424,22.9224710351982,22.9224710351982,138540.975147208,0.0,1.0
2020-04-30,25.7,26.1,25.65,26.1,131205,22.4251048954927,22.7741337654615,22.3814762867467,22.7741337654615,150365.784941222,0.0,1.0
2020-05-01,25.18,25.46,25.07,25.35,199219,21.9713673645334,22.2156875735115,21.875384425292,22.1197046342701,228312.345643879,0.0,1.0
2020-05-04,25.26,25.29,25.02,25.14,103613,22.0411731385271,22.0673503037748,21.8317558165459,21.9364644775365,118744.331962309,0.0,1.0
2020-05-05,25.34,25.6,25.28,25.5,413594,22.1109789125209,22.3378476780006,22.0586245820256,22.2505904605084,473994.028100907,0.0,1.0
2020-05-06,25.37,25.63,25.31,25.63,55259,22.1371560777685,22.3640248432482,22.0848017472732,22.3640248432482,63328.8587330283,0.0,1.0
2020-05-07,25.73,25.86,25.59,25.74,132483,22.4512820607404,22.5647164434803,22.3291219562513,22.4600077824896,151830.420230691,0.0,1.0
2020-05-08,26.06,26.09,25.9,26.01,67307,22.7392308784646,22.7654080437123,22.5996193304771,22.6956022697185,77136.3125417386,0.0,1.0
2020-05-11,25.97,26.05,25.7,25.83,46906,22.6606993827217,22.7305051567154,22.4251048954927,22.5385392782326,53756.0116493497,0.0,1.0
2020-05-12,25.7,26.09,25.66,26.0,76230,22.4251048954927,22.7654080437123,22.3902020084959,22.6868765479693,87362.4007169647,0.0,1.0
2020-05-13,25.45,25.71,25.22,25.71,107417,22.2069618517623,22.433830617242,22.0062702515302,22.433830617242,123103.856720637,0.0,1.0
2020-05-14,25.2,25.29,24.66,24.89,74269,21.9888188080318,22.0673503037748,21.517629833574,21.718321433806,85115.0221546404,0.0,1.0
2020-05-15,25.28,25.31,25.05,25.18,110599,22.0586245820256,22.0848017472732,21.8579329817935,21.9713673645334,126750.546463276,0.0,1.0
2020-05-18,26.2,26.33,25.92,25.93,89758,22.8613909829537,22.9748253656935,22.6170707739756,22.6257964957248,102865.989289693,0.0,1.0
2020-05-19,25.85,26.05,25.76,26.03,82545,22.555990721731,22.7305051567154,22.4774592259881,22.713053713217,94599.6243891099,0.0,1.0
2020-05-20,26.25,26.32,26.14,26.14,92023,22.9050195916998,22.9660996439443,22.8090366524584,22.8090366524584,105461.763100842,0.0,1.0
2020-05-21,26.15,26.33,26.01,26.31,121877,22.8177623742076,22.9748253656935,22.6956022697185,22.9573739221951,139675.551779896,0.0,1.0
2020-05-22,26.12,26.2,25.95,26.02,115036,22.7915852089599,22.8613909829537,22.6432479392232,22.7043279914678,131835.512644323,0.0,1.0
2020-05-26,26.57,26.77,26.56,26.69,62153,23.1842426876748,23.3587571226592,23.1755169659256,23.2889513486654,71229.6378297454,0.0,1.0
2020-05-27,26.96,27.0,26.7,26.99,118694,23.5245458358943,23.5594487228912,23.2976770704146,23.550723001142,136027.716000255,0.0,1.0
2020-05-28,27.11,27.38,27.08,27.25,73742,23.6554316621326,23.8910261493615,23.629254496885,23.7775917666217,84511.0606542097,0.0,1.0
2020-05-29,27.08,27.09,26.73,26.99,25722,23.629254496885,23.6379802186342,23.3238542356623,23.550723001142,29478.3637838352,0.0,1.0
2020-06-01,27.48,27.49,27.11,27.11,453694,23.9782833668537,23.9870090886029,23.6554316621326,23.6554316621326,519950.11190978,0.0,1.0
2020-06-02,27.67,27.72,27.52,27.57,220871,24.1440720800889,24.187700688835,24.0131862538506,24.0568148625967,253126.338826665,0.0,1.0
2020-06-03,28.39,28.44,28.06,28.09,181731,24.7723240460327,24.8159526547787,24.4843752283084,24.5105523935561,208270.450540399,0.0,1.0
2020-06-04,28.09,28.3,28.01,28.11,115117,24.5105523935561,24.6937925502897,24.4407466195623,24.5280038370545,131928.341641543,0.0,1.0
2020-06-05,28.62,28.85,28.59,28.74,89633,24.9730156462647,25.1737072464967,24.946838481017,25.0777243072553,102722.734664354,0.0,1.0
2020-06-08,28.91,28.98,28.58,28.8,43157,25.226061576992,25.2871416292366,24.9381127592678,25.1300786377506,49459.5189261714,0.0,1.0
2020-06-09,28.42,28.51,28.3,28.38,387545,24.7985012112803,24.8770327070233,24.6937925502897,24.7635983242834,444140.910217185,0.0,1.0
2020-06-10,28.18,28.44,28.13,28.44,209883,24.5890838892991,24.8159526547787,24.545455280553,24.8159526547787,240533.684240832,0.0,1.0
2020-06-11,26.69,27.54,26.67,27.46,145532,23.2889513486654,24.030637697349,23.271499905167,23.9608319233553,166785.05707912,0.0,1.0
2020-06-12,27.38,27.57,27.01,27.55,118913,23.8910261493615,24.0568148625967,23.5681744446404,24.0393634190983,136278.698103849,0.0,1.0
2020-06-15,27.47,27.5,26.8,26.94,53158,23.9695576451045,23.9957348103522,23.3849342879068,23.5070943923959,60921.034990324,0.0,1.0
2020-06-16,27.88,28.1,27.78,28.05,111576,24.3273122368225,24.5192781153053,24.2400550193303,24.4756495065592,127870.224614929,0.0,1.0
2020-06-17,28.03,28.2,27.98,28.13,176080,24.4581980630608,24.6065353327975,24.4145694543147,24.545455280553,201794.195438057,0.0,1.0
2020-06-18,27.91,28.02,27.75,27.82,34708,24.3534894020701,24.4494723413115,24.2138778540826,24.2749579063272,39776.6522902323,0.0,1.0
2020-06-19,27.85,28.33,27.81,28.33,249651,24.3011350715748,24.7199697155373,24.2662321845779,24.7199697155373,286109.283764803,0.0,1.0
2020-06-22,28.08,28.11,27.81,27.91,18704,24.5018266718069,24.5280038370545,24.2662321845779,24.3534894020701,21435.4760987813,0.0,1.0
2020-06-23,28.14,28.38,28.14,28.3,190321,24.5541810023022,24.7635983242834,24.5541810023022,24.6937925502897,218114.908393721,0.0,1.0
2020-06-24,27.56,27.88,27.4,27.85,49612,24.0480891408475,24.3273122368225,23.90847759286,24.3011350715748,56857.1877786966,0.0,1.0
2020-06-25,27.94,28.04,27.46,27.56,29035,24.3796665673178,24.46692378481,23.9608319233553,24.0480891408475,33275.1843738301,0.0,1.0
2020-06-26,27.21,27.58,27.17,27.55,38764,24.086831345414,24.4143626794016,24.0514225525505,24.387806084754,43790.2530587869,0.3944,1.0
2020-06-29,27.47,27.51,27.255,27.31,169067,24.3169884990269,24.3523972918905,24.1266662373855,24.1753533275728,190988.719272777,0.0,1.0
2020-06-30,27.56,27.56,27.24,27.24,153647,24.3966582829699,24.3966582829699,24.1133879400617,24.1133879400617,173569.317194392,0.0,1.0
2020-07-01,27.53,27.56,27.34,27.39,228295,24.3701016883222,24.3966582829699,24.2019099222205,24.2461709132999,257896.394130011,0.0,1.0
2020-07-02,27.8,28.0,27.78,27.9,68530,24.609111040151,24.7861550044687,24.5914066437193,24.6976330223098,77415.7992497851,0.0,1.0
2020-07-06,28.21,28.21,27.96,28.1,56282,24.9720511670022,24.9720511670022,24.7507462116051,24.8746769866275,63579.6879231927,0.0,1.0
2020-07-07,27.79,28.01,27.76,27.93,30846,24.6002588419351,24.7950072026845,24.5737022472875,24.7241896169575,34845.5821342313,0.0,1.0
2020-07-08,27.93,27.98,27.72,27.8,29692,24.7241896169575,24.7684506080369,24.538293454424,24.609111040151,33541.9511356284,0.0,1.0
2020-07-09,27.67,27.89,27.46,27.85,82273,24.4940324633446,24.688780824094,24.3081363008111,24.6533720312304,92940.7566274267,0.0,1.0
2020-07-10,27.89,27.92,27.63,27.68,55486,24.688780824094,24.7153374187416,24.458623670481,24.5028846615604,62680.4762465134,0.0,1.0
2020-07-13,27.69,28.19,27.69,28.09,129095,24.5117368597763,24.9543467705704,24.5117368597763,24.8658247884116,145833.833418226,0.0,1.0
2020-07-14,28.15,28.17,27.75,27.75,66900,24.9189379777069,24.9366423741387,24.5648500490716,24.5648500490716,75574.4487058312,0.0,1.0
2020-07-15,28.4,28.59,28.35,28.42,367240,25.1402429331039,25.3084346992057,25.0959819420245,25.1579473295357,414857.407215688,0.0,1.0
2020-07-16,28.38,28.45,28.31,28.36,32663,25.1225385366722,25.1845039241833,25.060573149161,25.1048341402404,36898.1796424299,0.0,1.0
2020-07-17,28.47,28.51,28.31,28.37,79177,25.2022083206151,25.2376171134786,25.060573149161,25.1136863384563,89443.3202568252,0.0,1.0
2020-07-20,28.6,28.63,28.4,28.54,25579,25.3172868974216,25.3438434920692,25.1402429331039,25.2641737081263,28895.6475851488,0.0,1.0
2020-07-21,28.47,28.78,28.41,28.75,112307,25.2022083206151,25.4766264653074,25.1490951313198,25.4500698706598,126869.052478412,0.0,1.0
2020-07-22,28.48,28.54,28.345,28.46,37538,25.211060518831,25.2641737081263,25.0915558429166,25.1933561223992,42405.2863306352,0.0,1.0
2020-07-23,28.22,28.52,28.1301,28.52,46247,24.9809033652181,25.2464693116945,24.9013221032573,25.2464693116945,52243.520617318,0.0,1.0
2020-07-24,27.87,27.99,27.81,27.91,80805,24.6710764276622,24.7773028062528,24.6179632383669,24.7064852205257,91282.4114749581,0.0,1.0
2020-07-27,28.0,28.005,27.87,27.94,99015,24.7861550044687,24.7905811035766,24.6710764276622,24.7330418151734,111853.573073361,0.0,1.0
2020-07-28,27.82,27.96,27.79,27.82,23261,24.6268154365828,24.7507462116051,24.6002588419351,24.6268154365828,26277.0889588392,0.0,1.0
2020-07-29,28.03,28.065,27.87,27.93,38344,24.8127115991163,24.8436942928719,24.6710764276622,24.7241896169575,43315.7946364185,0.0,1.0
2020-07-30,27.44,27.52,27.02,27.31,82315,24.2904319043793,24.3612494901063,23.9186395793123,24.1753533275728,92988.2024696637,0.0,1.0
2020-07-31,26.94,27.45,26.71,27.45,69267,23.8478219935852,24.2992841025952,23.6442214346199,24.2992841025952,78248.3608147506,0.0,1.0
2020-08-03,27.5,27.61,27.4,27.47,53077,24.3435450936746,24.4409192740493,24.2550231115158,24.3169884990269,59959.1182953573,0.0,1.0
2020-08-04,27.52,27.57,27.34,27.38,46433,24.3612494901063,24.4055104811858,24.2019099222205,24.237318715084,52453.6379186528,0.0,1.0
2020-08-05,27.52,27.6973,27.49,27.67,159595,24.3612494901063,24.5181989644739,24.3346928954587,24.4940324633446,180288.552185458,0.0,1.0
2020-08-06,27.6,27.61,27.34,27.41,63561,24.4320670758334,24.4409192740493,24.2019099222205,24.2638753097316,71802.5042480021,0.0,1.0
2020-08-07,27.57,27.57,27.44,27.44,47698,24.4055104811858,24.4055104811858,24.2904319043793,24.2904319043793,53882.6615003099,0.0,1.0
2020-08-10,27.68,27.72,27.54,27.65,24957,24.5028846615604,24.538293454424,24.3789538865381,24.4763280669128,28192.9972548794,0.0,1.0
2020-08-11,27.82,28.1352,27.82,28.09,110135,24.6268154365828,24.9058367243474,24.6268154365828,24.8658247884116,124415.424637021,0.0,1.0
2020-08-12,28.39,28.45,28.26,28.26,61923,25.131390734888,25.1845039241833,25.0163121580816,25.0163121580816,69952.1164007653,0.0,1.0
2020-08-13,28.21,28.3004,28.14,28.27,119666,24.9720511670022,25.0520750388737,24.910085779491,25.0251643562975,135182.241836054,0.0,1.0
2020-08-14,27.88,27.91,27.78,27.88,21395,24.6799286258781,24.7064852205257,24.5914066437193,24.6799286258781,24169.1379680308,0.0,1.0
2020-08-17,27.99,28.03,27.96,28.01,580364,24.7773028062528,24.8127115991163,24.7507462116051,24.7950072026845,655615.685332003,0.0,1.0
2020-08-18,27.81,28.02,27.81,28.02,127644,24.6179632383669,24.8038594009004,24.6179632383669,24.8038594009004,144194.692535234,0.0,1.0
2020-08-19,27.92,28.0701,27.92,27.96,104517,24.7153374187416,24.848208913962,24.7153374187416,24.7507462116051,118068.978406388,0.0,1.0
2020-08-20,27.79,27.83,27.69,27.69,55764,24.6002588419351,24.6356676347987,24.5117368597763,24.5117368597763,62994.5225356051,0.0,1.0
2020-08-21,27.75,27.76,27.532,27.55,43226,24.5648500490716,24.5737022472875,24.3718721279654,24.387806084754,48830.8089649965,0.0,1.0
2020-08-24,28.15,28.17,28.0601,28.17,47507,24.9189379777069,24.9366423741387,24.8393567157461,24.9366423741387,53666.8958844234,0.0,1.0
2020-08-25,28.12,28.28,27.97,28.27,238823,24.8923813830592,25.0340165545134,24.759598409821,25.0251643562975,269789.485250714,0.0,1.0
2020-08-26,28.25,28.301,28.1,28.15,39081,25.0074599598657,25.0526061707667,24.8746769866275,24.9189379777069,44148.356201384,0.0,1.0
2020-08-27,28.0,28.23,27.94,28.22,202743,24.7861550044687,24.9897555634339,24.7330418151734,24.9809033652181,229031.247443443,0.0,1.0
2020-08-28,27.99,27.99,27.87,27.96,48709,24.7773028062528,24.7773028062528,24.6710764276622,24.7507462116051,55024.7507027254,0.0,1.0
2020-08-31,27.64,27.88,27.6201,27.85,131063,24.4674758686969,24.6799286258781,24.4498599942473,24.6533720312304,148057.010025895,0.0,1.0
2020-09-01,27.67,27.72,27.4761,27.57,127855,24.4940324633446,24.538293454424,24.3223883399386,24.4055104811858,144433.051409328,0.0,1.0
2020-09-02,28.22,28.28,28.0,28.1,173106,24.9809033652181,25.0340165545134,24.7861550044687,24.8746769866275,195551.427767886,0.0,1.0
2020-09-03,27.53,28.27,27.44,28.22,137231,24.3701016883222,25.0251643562975,24.2904319043793,24.9809033652181,155024.770857249,0.0,1.0
2020-09-04,27.67,27.8801,27.34,27.83,80200,24.4940324633446,24.6800171478602,24.2019099222205,24.6356676347987,90598.9654141653,0.0,1.0
2020-09-08,27.53,27.7531,27.44,27.48,43010,24.3701016883222,24.5675942305185,24.2904319043793,24.3258406972428,48586.8017763499,0.0,1.0
2020-09-09,28.08,28.23,28.03,28.07,50636,24.8569725901957,24.9897555634339,24.8127115991163,24.8481203919798,57201.6111310684,0.0,1.0
2020-09-10,27.84,28.1615,27.81,28.12,28236,24.6445198330146,24.9291180056552,24.6179632383669,24.8923813830592,31897.1619380844,0.0,1.0
2020-09-11,28.01,28.1825,27.9,28.06,59885,24.7950072026845,24.9477076219085,24.6976330223098,24.8392681937639,67649.8633893679,0.0,1.0
2020-09-14,28.05,28.18,28.045,28.17,104818,24.8304159955481,24.9454945723545,24.8259898964401,24.9366423741387,118409.006942419,0.0,1.0
2020-09-15,28.25,28.38,28.21,28.37,46488,25.0074599598657,25.1225385366722,24.9720511670022,25.1136863384563,52515.7693787247,0.0,1.0
2020-09-16,28.265,28.42,28.265,28.27,45086,25.0207382571895,25.1579473295357,25.0207382571895,25.0251643562975,50931.9819783425,0.0,1.0
2020-09-17,28.29,28.31,28.14,28.15,85757,25.0428687527292,25.060573149161,24.910085779491,24.9189379777069,96876.5022072643,0.0,1.0
2020-09-18,28.04,28.19,27.975,28.18,35190,24.8215637973322,24.9543467705704,24.764024508929,24.9454945723545,39752.8378170135,0.0,1.0
2020-09-21,27.45,27.48,27.17,27.48,33704,24.2992841025952,24.3258406972428,24.0514225525505,24.3258406972428,38074.1587321575,0.0,1.0
2020-09-22,27.47,27.52,27.25,27.46,66308,24.3169884990269,24.3612494901063,24.1222401382775,24.3081363008111,74905.6882628739,0.0,1.0
2020-09-23,27.24,27.64,27.22,27.63,72234,24.1133879400617,24.4674758686969,24.0956835436299,24.458623670481,81600.0706699104,0.0,1.0
2020-09-24,27.23,27.3746,27.095,27.25,137072,24.1045357418458,24.2325385280474,23.9850310659314,24.1222401382775,154845.154454495,0.0,1.0
2020-09-25,27.39,27.42,27.01,27.05,56169,24.2461709132999,24.2727275079475,23.9097873810964,23.9451961739599,63452.0360143174,0.0,1.0
2020-09-28,27.67,27.73,27.63,27.69,56285,24.4940324633446,24.5471456526399,24.458623670481,24.5117368597763,63583.0769119239,0.0,1.0
2020-09-29,27.54,27.69,27.5,27.62,24902,24.3789538865381,24.5117368597763,24.3435450936746,24.4497714722652,28130.8657948073,0.0,1.0
2020-09-30,27.44,27.6807,27.37,27.58,54324,24.2904319043793,24.5035043154356,24.2284665168681,24.4143626794016,61367.8079446274,0.0,1.0
2020-10-01,27.56,27.65,27.45,27.58,249657,24.3966582829699,24.4763280669128,24.2992841025952,24.4143626794016,282028.253221998,0.0,1.0
2020-10-02,27.62,27.66,27.28,27.28,42675,24.4497714722652,24.4851802651287,24.1487967329252,24.1487967329252,48208.3647013654,0.0,1.0
2020-10-05,27.97,27.97,27.75,27.76,86507,24.759598409821,24.759598409821,24.5648500490716,24.5737022472875,97723.749390065,0.0,1.0
2020-10-06,27.65,27.9496,27.6217,27.92,31935,24.4763280669128,24.7415399254606,24.4512763459619,24.7153374187416,36075.785043658,0.0,1.0
2020-10-07,27.86,27.881,27.7664,27.8,24353,24.6622242294463,24.6808138456997,24.5793676541457,24.609111040151,27510.6808569972,0.0,1.0
2020-10-08,28.14,28.14,27.95,28.07,178754,24.910085779491,24.910085779491,24.7418940133893,24.8481203919798,201931.763885832,0.0,1.0
2020-10-09,28.18,28.26,28.13,28.2,69738,24.9454945723545,25.0163121580816,24.9012335812751,24.9631989687863,78780.4320455496,0.0,1.0
2020-10-12,28.37,28.41,28.28,28.28,17076,25.1136863384563,25.1490951313198,25.0340165545134,25.0340165545134,19290.1238580086,0.0,1.0
2020-10-13,28.14,28.208,28.09,28.15,72719,24.910085779491,24.970280727359,24.8658247884116,24.9189379777069,82147.9571814551,0.0,1.0
2020-10-14,28.01,28.195,27.98,28.17,51956,24.7950072026845,24.9587728696784,24.7684506080369,24.9366423741387,58692.7661727979,0.0,1.0
2020-10-15,27.69,27.725,27.44,27.44,58246,24.5117368597763,24.5427195535319,24.2904319043793,24.2904319043793,65798.3458792205,0.0,1.0
2020-10-16,27.91,28.02,27.82,27.84,87473,24.7064852205257,24.8038594009004,24.6268154365828,24.6445198330146,98815.0037615125,0.0,1.0
2020-10-19,27.65,27.93,27.645,27.93,23631,24.4763280669128,24.7241896169575,24.4719019678049,24.7241896169575,26695.0642356876,0.0,1.0
2020-10-20,27.76,27.94,27.75,27.89,73389,24.5737022472875,24.7330418151734,24.5648500490716,24.688780824094,82904.8313314238,0.0,1.0
2020-10-21,27.31,27.5899,27.3,27.54,104027,24.1753533275728,24.4231263556354,24.1665011293569,24.3789538865381,117515.443580292,0.0,1.0
2020-10-22,27.43,27.4779,27.25,27.3,70258,24.2815797061634,24.3239817356175,24.1222401382775,24.1665011293569,79367.8567589581,0.0,1.0
2020-10-23,27.65,27.65,27.4973,27.65,46286,24.4763280669128,24.4763280669128,24.3411550001563,24.4763280669128,52287.5774708237,0.0,1.0
2020-10-26,27.11,27.31,26.94,27.29,84024,23.9983093632552,24.1753533275728,23.8478219935852,24.1576489311411,94918.7963835391,0.0,1.0
2020-10-27,26.71,26.99,26.69,26.95,67467,23.6442214346199,23.8920829846646,23.6265170381882,23.8566741918011,76214.9675760288,0.0,1.0
2020-10-28,25.87,26.13,25.82,26.06,57664,22.9006367844859,23.1307939380988,22.8563757934065,23.0688285505876,65140.8820653669,0.0,1.0
2020-10-29,26.12,26.21,25.79,25.92,138670,23.1219417398829,23.2016115238258,22.8298191987588,22.9448977755653,156650.355785316,0.0,1.0
2020-10-30,26.02,26.05,25.83,25.98,54786,23.0334197577241,23.0599763523717,22.8652279916223,22.9980109648606,61889.7122092327,0.0,1.0
2020-11-02,26.46,26.5,26.3001,26.41,63363,23.4229164792229,23.4583252720864,23.2813698297509,23.3786554881435,71578.8309917427,0.0,1.0
2020-11-03,27.06,27.1828,26.87,26.89,45572,23.9540483721758,24.0627533662668,23.785856606074,23.8035610025058,51480.9981527973,0.0,1.0
2020-11-04,27.43,27.6501,27.2,27.3,101836,24.2815797061634,24.476416588895,24.0779791471981,24.1665011293569,115040.352143603,0.0,1.0
2020-11-05,27.84,27.95,27.76,27.88,135017,24.6445198330146,24.7418940133893,24.5737022472875,24.6799286258781,152523.69717362,0.0,1.0
2020-11-06,27.8,27.96,27.8,27.92,180987,24.609111040151,24.7507462116051,24.609111040151,24.7153374187416,204454.301164758,0.0,1.0
2020-11-09,28.8249,29.1555,28.8076,29.12,56744,25.5163728352967,25.8090265083138,25.5010585323833,25.7776012046474,64101.5921877982,0.0,1.0
2020-11-10,29.22,29.33,29.14,29.21,58012,25.8661231868062,25.9634973671809,25.7953056010792,25.8572709885903,65534.0047581867,0.0,1.0
2020-11-11,29.5127,29.59,29.42,29.54,44815,26.1252270285851,26.1936545207938,26.0431671511239,26.1493935297144,50625.8433296237,0.0,1.0
2020-11-12,29.14,29.41,29.09,29.32,110548,25.7953056010792,26.034314952908,25.7510446099998,25.954645168965,124881.975419017,0.0,1.0
2020-11-13,29.5,29.51,29.31,29.31,81137,26.1139847368509,26.1228369350668,25.9457929707492,25.9457929707492,91657.4595612113,0.0,1.0
2020-11-16,29.75,29.82,29.5701,29.82,24932,26.335289692248,26.3972550797591,26.1760386463442,26.3972550797591,28164.7556821193,0.0,1.0
2020-11-17,29.6867,29.7433,29.51,29.57,144710,26.2792552775414,26.3293587194433,26.1228369350668,26.1759501243621,163473.519764138,0.0,1.0
2020-11-18,29.54,29.78,29.54,29.72,127825,26.1493935297144,26.3618462868956,26.1493935297144,26.3087330976003,144399.161522016,0.0,1.0
2020-11-19,29.7,29.715,29.52,29.57,46802,26.2910287011685,26.3043069984924,26.1316891332827,26.1759501243621,52870.4835325908,0.0,1.0
2020-11-20,29.7037,29.7558,29.63,29.67,48810,26.2943040145084,26.3404239672132,26.2290633136574,26.2644721065209,55138.8466566761,0.0,1.0
2020-11-23,29.68,29.78,29.59,29.72,46459,26.2733243047368,26.3618462868956,26.1936545207938,26.3087330976003,52483.0091543231,0.0,1.0
2020-11-24,30.02,30.02,29.875,29.89,219385,26.5742990440768,26.5742990440768,26.4459421699465,26.4592204672703,247831.097598337,0.0,1.0
2020-11-25,29.96,30.0,29.84,29.87,49383,26.5211858547815,26.556594647645,26.4149594761909,26.4415160708385,55786.1435043357,0.0,1.0
2020-11-27,30.0788,30.08,29.9,29.9,8495,26.6263499695861,26.627412233372,26.4680726654862,26.4680726654862,9596.48642385707,0.0,1.0
2020-11-30,29.64,30.08,29.64,30.07,15839,26.2379155118733,26.627412233372,26.2379155118733,26.6185600351562,17892.7308378424,0.0,1.0
2020-12-01,30.03,30.03,29.92,29.96,250799,26.5831512422926,26.5831512422926,26.4857770619179,26.5211858547815,283318.328265677,0.0,1.0
2020-12-02,30.03,30.07,29.92,29.92,59840,26.5831512422926,26.6185600351562,26.4857770619179,26.4857770619179,67599.0285583999,0.0,1.0
2020-12-03,29.95,30.0427,29.89,29.96,189472,26.5123336565656,26.5943935340268,26.4592204672703,26.5211858547815,214039.490959511,0.0,1.0
2020-12-04,30.22,30.24,30.07,30.07,53201,26.7513430083944,26.7690474048262,26.6185600351562,26.6185600351562,60099.1964962471,0.0,1.0
2020-12-07,30.11,30.1699,30.05,30.11,37403,26.6539688280197,26.7069934953328,26.6008556387244,26.6539688280197,42252.781837731,0.0,1.0
2020-12-08,30.24,30.24,30.03,30.03,110951,26.7690474048262,26.7690474048262,26.5831512422926,26.5831512422926,125337.229571908,0.0,1.0
2020-12-09,30.23,30.32,30.1,30.31,50801,26.7601952066103,26.8398649905532,26.6451166298038,26.8310127923373,57388.0055112845,0.0,1.0
2020-12-10,30.15,30.26,30.04,30.04,56654,26.6893776208832,26.7867518012579,26.5920034405085,26.5920034405085,63999.922525862,0.0,1.0
2020-12-11,30.09,30.1,29.92,30.02,64946,26.6362644315879,26.6451166298038,26.4857770619179,26.5742990440768,73367.0873789077,0.0,1.0
2020-12-14,29.98,30.21,29.89,30.14,75430,26.5388902512132,26.7424908101785,26.4592204672703,26.6805254226673,85210.4733315525,0.0,1.0
2020-12-15,30.24,30.25,30.05,30.09,111677,26.7690474048262,26.777899603042,26.6008556387244,26.6362644315879,126157.36484486,0.0,1.0
2020-12-16,30.38,30.38,30.2,30.29,102090,26.8929781798485,26.8929781798485,26.7336386119626,26.8133083959056,115327.286522845,0.0,1.0
2020-12-17,30.4,30.52,30.39,30.46,29322,26.9106825762803,27.0169089548708,26.9018303780644,26.9637957655756,33123.97585878,0.0,1.0
2020-12-18,30.02,30.105,29.94,30.1,115203,26.8716620865447,26.9477477386884,26.8000520609976,26.9432721120917,128700.414915224,0.33592,1.0
2020-12-21,29.6,29.6,29.14,29.24,191008,26.4957094524224,26.4957094524224,26.0839518055267,26.1734643374606,213386.881002467,0.0,1.0
2020-12-22,29.72,29.73,29.56,29.62,260771,26.6031244907431,26.6120757439365,26.4599044396489,26.5136119588092,291323.454231729,0.0,1.0
2020-12-23,29.9819,29.989,29.82,29.86,32491,26.8375578118779,26.8439132016452,26.6926370226769,26.7284420354505,36297.7108322747,0.0,1.0
2020-12-24,30.0,30.05,29.9,29.9,40348,26.8537595801579,26.8985158461248,26.764247048224,26.764247048224,45075.2527364693,0.0,1.0
2020-12-28,30.24,30.315,30.22,30.22,63947,27.0685896567991,27.1357240557495,27.0506871504124,27.0506871504124,71439.158985303,0.0,1.0
2020-12-29,30.34,30.5,30.29,30.47,62336,27.158102188733,27.3013222398272,27.1133459227661,27.274468480247,69639.4109889102,0.0,1.0
2020-12-30,30.21,30.41,30.17,30.37,78633,27.041735897219,27.2207609610867,27.0059308844455,27.1849559483132,87845.8002485077,0.0,1.0
2020-12-31,29.92,30.0561,29.8593,30.04,28564,26.7821495546108,26.9039761105728,26.7278154477269,26.8895645929314,31910.615623191,0.0,1.0
2021-01-04,30.295,30.6142,30.1791,30.59,35854,27.1178215493628,27.4035455512957,27.0140765248514,27.3818835185677,40054.7266683198,0.0,1.0
2021-01-05,30.45,30.5,30.25,30.28,82692,27.2565659738603,27.3013222398272,27.0775409099925,27.1043946695727,92380.3608427707,0.0,1.0
2021-01-06,30.75,30.965,30.65,30.65,305211,27.5251035696618,27.7175555133196,27.435591037728,27.435591037728,340970.133908757,0.0,1.0
2021-01-07,31.02,31.04,30.92,30.95,47509,27.7667874058833,27.78468991227,27.6772748739494,27.7041286335296,53075.2498824456,0.0,1.0
2021-01-08,31.21,31.21,31.01,31.09,27424,27.9368612165576,27.9368612165576,27.7578361526899,27.829446178237,30637.0509330062,0.0,1.0
2021-01-11,30.95,30.9735,30.8,30.82,59404,27.7041286335296,27.725164078534,27.5698598356288,27.5877623420155,66363.8919787156,0.0,1.0
2021-01-12,30.9,30.92,30.7628,30.84,31334,27.6593723675626,27.6772748739494,27.5365611737494,27.6056648484023,35005.1543879382,0.0,1.0
2021-01-13,30.89,30.94,30.85,30.89,26447,27.6504211143692,27.6951773803362,27.6146161015957,27.6504211143692,29545.5836502777,0.0,1.0
2021-01-14,31.0378,31.12,30.99,30.99,42853,27.7827206365675,27.8562999378171,27.7399336463031,27.7399336463031,47873.7435688489,0.0,1.0
2021-01-15,30.75,30.8382,30.59,30.79,34134,27.5251035696618,27.6040536228275,27.3818835185677,27.5609085824354,38133.2080129534,0.0,1.0
2021-01-19,30.8806,30.92,30.765,30.86,54257,27.6420069363675,27.6772748739494,27.5385304494519,27.6235673547891,60613.8591187323,0.0,1.0
2021-01-20,31.0598,31.0598,30.94,31.0,10907,27.8024133935929,27.8024133935929,27.6951773803362,27.7488848994965,12184.8860314432,0.0,1.0
2021-01-21,31.02,31.06,30.88,31.03,238928,27.7667874058833,27.8025924186568,27.6414698611758,27.7757386590766,266921.284470584,0.0,1.0
2021-01-22,30.86,30.9157,30.791,30.81,36402,27.6235673547891,27.6734258350762,27.5618037077547,27.5788110888221,40666.9314492157,0.0,1.0
2021-01-25,30.7296,30.7296,30.481,30.56,27333,27.5068430131473,27.5068430131473,27.2843148587598,27.3550297589875,30535.3891901932,0.0,1.0
2021-01-26,30.8,30.845,30.72,30.81,74774,27.5698598356288,27.610140474999,27.4982498100817,27.5788110888221,83534.6720560313,0.0,1.0
2021-01-27,30.2,30.4935,30.08,30.27,92084,27.0327846440256,27.2955039252515,26.925369605705,27.0954434163793,102872.746430679,0.0,1.0
2021-01-28,30.39,30.505,30.32,30.37,27449,27.2028584546999,27.3057978664239,27.1401996823462,27.1849559483132,30664.9799832296,0.0,1.0
2021-01-29,29.72,30.09,29.63,29.98,33989,26.6031244907431,26.9343208588984,26.5225632120026,26.8358570737711,37971.2195216579,0.0,1.0
2021-02-01,30.3269,30.3269,30.15,30.28,59408,27.1463760470497,27.1463760470497,26.9880283780587,27.1043946695727,66368.3606267514,0.0,1.0
2021-02-02,30.6514,30.6514,30.501,30.51,38767,27.436844213175,27.436844213175,27.3022173651465,27.3102734930206,43309.0196003447,0.0,1.0
2021-02-03,30.68,30.7087,30.58,30.62,43360,27.4624447973081,27.4881348939732,27.3729322653743,27.4087372781478,48440.1447073786,0.0,1.0
2021-02-04,30.84,30.84,30.6715,30.69,34104,27.6056648484023,27.6056648484023,27.4548362320938,27.4713960505015,38099.6931526854,0.0,1.0
2021-02-05,30.8184,30.84,30.69,30.82,39455,27.5863301415046,27.6056648484023,27.4713960505015,27.5877623420155,44077.6270624912,0.0,1.0
2021-02-08,30.89,30.99,30.8566,30.94,44150,27.6504211143692,27.7399336463031,27.6205239287033,27.6951773803362,49322.7026944364,0.0,1.0
2021-02-09,30.8904,30.9399,30.81,30.88,60075,27.650779164497,27.6950878678042,27.5788110888221,27.6414698611758,67113.5076867103,0.0,1.0
2021-02-10,30.76,30.96,30.65,30.93,59291,27.5340548228552,27.7130798867229,27.435591037728,27.6862261271428,66237.6526717062,0.0,1.0
2021-02-11,30.951,30.951,30.8496,30.9167,38075,27.7050237588489,27.7050237588489,27.614258051468,27.6743209603956,42535.9434901623,0.0,1.0
2021-02-12,31.17,31.17,30.97,30.98,27603,27.901056203784,27.901056203784,27.7220311399163,27.7309823931097,30837.0229326054,0.0,1.0
2021-02-16,31.43,31.509,31.4,31.46,37190,28.1337887868121,28.2045036870398,28.1069350272319,28.1606425463922,41547.2551122557,0.0,1.0
2021-02-17,31.3109,31.35,31.1954,31.27,53725,28.0271793612789,28.062178761265,27.9237923868952,27.9905687357179,60019.5289299794,0.0,1.0
2021-02-18,31.0785,31.11,30.93,31.11,59412,27.8191522370646,27.8473486846237,27.6862261271428,27.8473486846237,66372.8292747871,0.0,1.0
2021-02-19,31.07,31.2,31.05,31.15,70783,27.8115436718502,27.9279099633642,27.7936411654634,27.8831536973973,79076.0784783757,0.0,1.0
2021-02-22,30.95,31.08,30.94,30.97,37975,27.7041286335296,27.8204949250436,27.6951773803362,27.7220311399163,42424.2272892688,0.0,1.0
2021-02-23,30.96,31.02,30.65,30.85,346823,27.7130798867229,27.7667874058833,27.435591037728,27.6146161015957,387457.479424519,0.0,1.0
2021-02-24,31.17,31.2,30.9,30.94,75720,27.901056203784,27.9279099633642,27.6593723675626,27.6951773803362,84591.5073164831,0.0,1.0
2021-02-25,30.71,31.22,30.7,31.18,48756,27.4892985568883,27.945812469751,27.4803473036949,27.9100074569774,54468.3509075864,0.0,1.0
2021-02-26,30.59,30.77,30.47,30.77,92395,27.3818835185677,27.5430060760486,27.274468480247,27.5430060760486,103220.183815457,0.0,1.0
2021-03-01,31.1231,31.13,30.92,30.92,47465,27.8590748263071,27.8652511910105,27.6772748739494,27.6772748739494,53026.0947540525,0.0,1.0
2021-03-02,31.16,31.29,31.14,31.28,751836,27.8921049505907,28.0084712421047,27.8742024442039,27.9995199889113,839922.616148906,0.0,1.0
2021-03-03,31.0,31.187,30.99,31.11,46801,27.7488848994965,27.9162733342128,27.7399336463031,27.8473486846237,52284.2991801204,0.0,1.0
2021-03-04,30.91,31.2086,30.76,31.1,75958,27.668323620756,27.9356080411105,27.5340548228552,27.8383974314303,84857.3918746093,0.0,1.0
2021-03-05,31.22,31.25,30.85,31.11,62686,27.945812469751,27.9726662293311,27.6146161015957,27.8473486846237,70030.417692037,0.0,1.0
2021-03-08,31.39,31.54,31.2,31.24,133654,28.0979837740385,28.2322525719393,27.9279099633642,27.9637149761377,149313.171142066,0.0,1.0
2021-03-09,31.66,31.725,31.57,31.65,56182,28.33966761026,28.397850756017,28.2591063315195,28.3307163570666,62764.3959859302,0.0,1.0
2021-03-10,31.83,31.85,31.77,31.8,82888,28.4918389145475,28.5097414209343,28.4381313953872,28.4649851549674,92599.324596522,0.0,1.0
2021-03-11,31.94,31.97,31.89,31.92,78752,28.5903026996748,28.6171564592549,28.5455464337078,28.572400193288,87978.7425275708,0.0,1.0
2021-03-12,32.06,32.06,31.83,31.83,45608,28.6977177379954,28.6977177379954,28.4918389145475,28.4918389145475,50951.5249034621,0.0,1.0
2021-03-15,32.023,32.023,31.83,32.0,23793,28.6645981011799,28.6645981011799,28.4918389145475,28.6440102188351,26580.6356785668,0.0,1.0
2021-03-16,32.11,32.14,32.07,32.14,44413,28.7424740039623,28.7693277635425,28.7066689911888,28.7693277635425,49616.5163027861,0.0,1.0
2021-03-17,32.131,32.17,31.98,31.98,39966,28.7612716356684,28.7961815231226,28.6261077124483,28.6261077124483,44648.4968490565,0.0,1.0
2021-03-18,31.9396,32.225,31.89,32.07,168337,28.589944649547,28.8454134156863,28.5455464337078,28.7066689911888,188059.701097924,0.0,1.0
2021-03-19,31.97,32.02,31.82,31.94,88942,28.6171564592549,28.6619127252219,28.4828876613541,28.5903026996748,99362.6233986085,0.0,1.0
2021-03-22,31.99,32.05,31.93,31.93,26031,28.6350589656417,28.688766484802,28.5813514464814,28.5813514464814,29080.8442545611,0.0,1.0
2021-03-23,31.85,32.04,31.81,32.01,88159,28.5097414209343,28.6798152316086,28.4739364081607,28.6529614720285,98487.885545613,0.0,1.0
2021-03-24,31.84,31.99,31.84,31.92,136904,28.5007901677409,28.6350589656417,28.5007901677409,28.572400193288,152943.947671101,0.0,1.0
2021-03-25,32.075,32.091,31.72,31.73,22954,28.7111446177855,28.7254666228949,28.3933751294203,28.4023263826137,25643.3367530712,0.0,1.0
2021-03-26,32.4,32.4,32.163,32.2,110519,29.0020603465705,29.0020603465705,28.7899156458873,28.8230352827028,123467.628065378,0.0,1.0
2021-03-29,32.369,32.39,32.24,32.25,129704,28.974311461671,28.9931090933771,28.8588402954763,28.8677915486697,144900.381206776,0.0,1.0
2021-03-30,32.49,32.5126,32.3701,32.41,73442,29.082621625311,29.102851457528,28.9752960995223,29.0110115997639,82046.6122601313,0.0,1.0
2021-03-31,32.418,32.49,32.4,32.44,28307,29.0181726023186,29.082621625311,29.0020603465705,29.0378653593441,31623.5049868949,0.0,1.0
2021-04-01,32.75,32.81,32.547,32.58,314478,29.315354208339,29.3690617274993,29.1336437685133,29.1631829040515,351322.874245549,0.0,1.0
2021-04-05,33.2,33.265,32.9667,33.03,3163273,29.7181606020414,29.7763437477984,29.5093278650397,29.5659892977538,3533888.4194867,0.0,1.0
2021-04-06,32.86,32.8901,32.78,32.88,573454,29.4138179934663,29.4407612655784,29.3422079679192,29.431720499853,640641.022671241,0.0,1.0
2021-04-07,32.95,32.97,32.84,32.87,142534,29.4943792722067,29.5122817785935,29.3959154870795,29.4227692466597,159233.5697814,0.0,1.0
2021-04-08,33.1,33.13,32.9799,33.05,138160,29.6286480701075,29.6555018296877,29.521143519255,29.5838918041406,154347.103154323,0.0,1.0
2021-04-09,33.185,33.1899,33.08,33.08,82974,29.7047337222513,29.7091198363161,29.6107455637208,29.6107455637208,92695.4005292903,0.0,1.0
2021-04-12,33.01,33.05,32.94,33.0,37928,29.5480867913671,29.5838918041406,29.4854280190134,29.5391355381737,42371.7206748489,0.0,1.0
2021-04-13,33.07,33.09,32.95,33.0,72902,29.6017943105274,29.6196968169142,29.4943792722067,29.5391355381737,81443.3447753069,0.0,1.0
2021-04-14,33.02,33.115,33.0,33.08,44881,29.5570380445604,29.6420749498976,29.5391355381737,29.6107455637208,50139.3481229672,0.0,1.0
2021-04-15,33.31,33.31,33.22,33.22,48947,29.8166243871686,29.8166243871686,29.7360631084282,29.7360631084282,54681.7288512929,0.0,1.0
2021-04-16,33.6387,33.64,33.44,33.46,35256,30.1108520796352,30.1120157425504,29.9329906786827,29.9508931850694,39386.6637869774,0.0,1.0
2021-04-19,33.4737,33.57,33.42,33.57,27696,29.9631564019444,30.0493569701967,29.9150881722959,30.0493569701967,30940.9189994362,0.0,1.0
2021-04-20,32.97,33.15,32.85,33.15,66925,29.5122817785935,29.6734043360745,29.4048667402729,29.6734043360745,74766.0674479084,0.0,1.0
2021-04-21,33.285,33.295,32.94,32.95,161931,29.7942462541852,29.8031975073786,29.4854280190134,29.4943792722067,180903.161268692,0.0,1.0
2021-04-22,33.24,33.42,33.19,33.38,162494,29.7539656148149,29.9150881722959,29.709209348848,29.8792831595223,181532.123479723,0.0,1.0
2021-04-23,33.37,33.43,33.21,33.21,117683,29.870331906329,29.9240394254893,29.7271118552348,29.7271118552348,131470.97669738,0.0,1.0
2021-04-26,33.44,33.49,33.4,33.45,51475,29.9329906786827,29.9777469446496,29.8971856659091,29.941941931876,57505.9144098779,0.0,1.0
2021-04-27,33.45,33.47,33.35,33.39,94013,29.941941931876,29.9598444382628,29.8524293999422,29.8882344127157,105027.751945913,0.0,1.0
2021-04-28,33.43,33.52,33.41,33.43,28857,29.9240394254893,30.0046007042297,29.9061369191025,29.9240394254893,32237.9440918086,0.0,1.0
2021-04-29,33.43,33.56,33.28,33.56,20043,29.9240394254893,30.0404057170033,29.7897706275885,30.0404057170033,22391.2781450643,0.0,1.0
2021-04-30,33.24,33.44,33.15,33.39,55937,29.7539656148149,29.9329906786827,29.6734043360745,29.8882344127157,62490.6912937416,0.0,1.0
2021-05-03,33.54,33.54,33.37,33.46,104984,30.0225032106165,30.0225032106165,29.870331906329,29.9508931850694,117284.136345928,0.0,1.0
2021-05-04,33.0607,33.29,32.915,33.19,216216,29.5934696450575,29.7987218807819,29.4630498860299,29.709209348848,241548.300923675,0.0,1.0
2021-05-05,33.59,33.61,33.42,33.48,53500,30.0672594765835,30.0851619829702,29.9150881722959,29.9687956914562,59768.1674779692,0.0,1.0
2021-05-06,33.7098,33.72,33.44,33.54,252848,30.1744954898402,30.1836257680975,29.9329906786827,30.0225032106165,282472.179634946,0.0,1.0
2021-05-07,33.93,33.94,33.71,33.72,112760,30.3716020851586,30.380553338352,30.1746745149041,30.1836257680975,125971.188127398,0.0,1.0
2021-05-10,33.63,33.85,33.63,33.85,38731,30.103064489357,30.2999920596115,30.103064489357,30.2999920596115,43268.801768023,0.0,1.0
2021-05-11,33.21,33.28,33.02,33.04,107646,29.7271118552348,29.7897706275885,29.5570380445604,29.5749405509472,120258.02161371,0.0,1.0
2021-05-12,33.11,33.41,33.03,33.2727,101984,29.6375993233009,29.9061369191025,29.5659892977538,29.7832362127573,113932.650319126,0.0,1.0
2021-05-13,33.3834,33.42,33.19,33.19,43050,29.8823265856081,29.9150881722959,29.709209348848,29.709209348848,48093.824484609,0.0,1.0
2021-05-14,33.8628,33.8628,33.58,33.6,61292,30.311449663699,30.311449663699,30.0583082233901,30.0762107297768,68473.0938515832,0.0,1.0
2021-05-17,33.78,33.78,33.67,33.68,24591,30.2373332872578,30.2373332872578,30.1388695021305,30.1478207553239,27472.1309616961,0.0,1.0
2021-05-18,33.63,33.8,33.63,33.8,47017,30.103064489357,30.2552357936446,30.103064489357,30.2552357936446,52525.6061740502,0.0,1.0
2021-05-19,33.4081,33.44,33.01,33.17,52952,29.9044361809958,29.9329906786827,29.5480867913671,29.6913068424612,59155.9626970734,0.0,1.0
2021-05-20,33.76,33.8029,33.52,33.56,59080,30.219430780871,30.2578316570706,30.0046007042297,30.0404057170033,66001.9314878211,0.0,1.0
2021-05-21,33.9,33.95,33.83,33.89,216093,30.3447483255784,30.3895045915453,30.2820895532247,30.335797072385,241410.889996576,0.0,1.0
2021-05-24,34.05,34.08,33.92,33.93,24766,30.4790171234792,30.5058708830594,30.3626508319652,30.3716020851586,27667.6343132596,0.0,1.0
2021-05-25,33.98,34.115,33.9582,34.11,31352,30.4163583511255,30.5372002692362,30.3968446191639,30.5327246426395,35025.263304099,0.0,1.0
2021-05-26,34.01,34.04,33.9001,33.98,38283,30.4432121107057,30.4700658702858,30.3448378381103,30.4163583511255,42768.3131880205,0.0,1.0
2021-05-27,34.06,34.13,33.995,34.07,44927,30.4879683766726,30.5506271490263,30.4297852309156,30.496919629866,50190.7375753781,0.0,1.0
2021-05-28,34.17,34.27,34.17,34.22,24151,30.5864321617998,30.6759446937337,30.5864321617998,30.6311884277668,26980.5796777652,0.0,1.0
2021-06-01,34.3303,34.4772,34.3,34.47,431588,30.7299207504898,30.8614146599007,30.7027984533139,30.8549697576014,482153.71711181,0.0,1.0
2021-06-02,34.38,34.415,34.33,34.4,68246,30.7744084788609,30.8057378650378,30.729652212894,30.7923109852477,76241.8384617103,0.0,1.0
2021-06-03,34.3602,34.39,34.28,34.3,104349,30.756684997538,30.7833597320543,30.6848959469271,30.7027984533139,116574.738470255,0.0,1.0
2021-06-04,34.46,34.51,34.355,34.42,129764,30.846018504408,30.890774770375,30.7520303458775,30.8102134916345,144967.410927313,0.0,1.0
2021-06-07,34.58,34.6058,34.5286,34.56,30573,30.9534335427287,30.9765277759676,30.9074241013147,30.9355310363419,34154.9940991393,0.0,1.0
2021-06-08,34.63,34.68,34.58,34.68,31853,30.9981898086956,31.0429460746625,30.9534335427287,31.0429460746625,35584.9614705749,0.0,1.0
2021-06-09,34.64,34.67,34.55,34.6,108054,31.007141061889,31.0339948214691,30.9265797831485,30.9713360491154,120713.823713355,0.0,1.0
2021-06-10,34.68,34.73,34.605,34.69,38871,31.0429460746625,31.0877023406294,30.9758116757121,31.0518973278559,43425.2044492738,0.0,1.0
2021-06-11,34.97,34.97,34.8314,34.8473,261769,31.3025324172707,31.3025324172707,31.1784680480104,31.1927005405879,292438.381916646,0.0,1.0
2021-06-14,35.0064,35.0064,34.91,34.91,19365,31.3351149788946,31.3351149788946,31.2488248981104,31.2488248981104,21633.8423030071,0.0,1.0
2021-06-15,35.079,35.09,35.0,35.06,14175,31.4001010770786,31.4099474555913,31.3293861768509,31.3830936960112,15835.7714766395,0.0,1.0
2021-06-16,35.1,35.16,35.0,35.11,49182,31.4188987087847,31.472606227945,31.3293861768509,31.4278499619781,54944.2619233923,0.0,1.0
2021-06-17,35.07,35.1,34.95,34.99,36912,31.3920449492046,31.4188987087847,31.2846299108839,31.3204349236575,41236.684073772,0.0,1.0
2021-06-18,34.54,34.64,34.49,34.61,51405,30.9176285299551,31.007141061889,30.8728722639882,30.9802873023088,57427.7130692526,0.0,1.0
2021-06-21,34.85,34.85,34.6,34.61,34396,31.1951173789501,31.1951173789501,30.9713360491154,30.9802873023088,38425.9044592941,0.0,1.0
2021-06-22,34.8,34.8561,34.73,34.79,94990,31.1503611129831,31.200577643398,31.0877023406294,31.1414098597898,106119.219228641,0.0,1.0
2021-06-23,34.5979,34.79,34.585,34.79,27886,30.9694562859448,31.1414098597898,30.9579091693254,31.1414098597898,31153.1797811337,0.0,1.0
2021-06-24,34.95,34.9629,34.89,34.91,55907,31.2846299108839,31.2961770275034,31.2309223917236,31.2488248981104,62457.1764334736,0.0,1.0
2021-06-25,34.4425,34.45,34.33,34.35,29993,31.339438434187,31.3462627294112,31.2370740058254,31.255272126423,32962.7445197966,0.56873,1.0
2021-06-28,34.2496,34.34,34.1924,34.34,21258,31.1639175610229,31.2461730661242,31.1118709361137,31.2461730661242,23362.8520988843,0.0,1.0
2021-06-29,34.34,34.42,34.26,34.42,18809,31.2461730661242,31.3189655485147,31.1733805837337,31.3189655485147,20671.3653743491,0.0,1.0
2021-06-30,34.11,34.21,34.0518,34.11,111179,31.0368946792515,31.1278852822396,30.9839381483124,31.0368946792515,122187.342812205,0.0,1.0
2021-07-01,34.4,34.4,34.16,34.24,403068,31.3007674279171,31.3007674279171,31.0823899807456,31.1551824631361,442977.611712911,0.0,1.0
2021-07-02,34.355,34.36,34.25,34.36,32780,31.2598216565724,31.2643711867218,31.1642815234349,31.2643711867218,36025.6981748719,0.0,1.0
2021-07-06,34.23,34.44,34.123,34.44,39292,31.1460834028373,31.3371636691123,31.04872345764,31.3371636691123,43182.4811680007,0.0,1.0
2021-07-07,34.53,34.53,34.36,34.39,96933,31.4190552118017,31.4190552118017,31.2643711867218,31.2916683676183,106530.781000148,0.0,1.0
2021-07-08,33.97,34.02,33.71,33.83,181653,30.9095078350681,30.9550031365622,30.672932267299,30.7821209908847,199639.296844417,0.0,1.0
2021-07-09,34.36,34.38,34.175,34.19,1096577,31.2643711867218,31.2825693073195,31.0960385711938,31.109687161642,1205154.11920398,0.0,1.0
2021-07-12,34.57,34.5921,34.45,34.45,40967,31.4554514529969,31.4755603762573,31.3462627294112,31.3462627294112,45023.3306018906,0.0,1.0
2021-07-13,34.56,34.58,34.5,34.55,33132,31.4463523926981,31.4645505132957,31.3917580309052,31.4372533323993,36412.5513096355,0.0,1.0
2021-07-14,34.4799,34.56,34.47,34.5366,35995,31.3734689197046,31.4463523926981,31.3644608500088,31.4250605915989,39559.030073353,0.0,1.0
2021-07-15,34.2138,34.28,34.1353,34.21,79397,31.1313429251532,31.1915787043313,31.0599153018075,31.1278852822396,87258.4611955551,0.0,1.0
2021-07-16,34.03,34.24,33.99,34.24,56815,30.964102196861,31.1551824631361,30.9277059556658,31.1551824631361,62440.5137829574,0.0,1.0
2021-07-19,33.42,33.4489,33.265,33.41,49162,30.4090595186334,30.435355802897,30.2680240840018,30.3999604583346,54029.7551456086,0.0,1.0
2021-07-20,33.71,33.74,33.4,33.45,65613,30.672932267299,30.7002294481954,30.3908613980358,30.4363566995298,72109.6441228756,0.0,1.0
2021-07-21,34.2002,34.22,34.05,34.05,33766,31.1189682031468,31.1369843425385,30.9823003174586,30.9823003174586,37109.3265580452,0.0,1.0
2021-07-22,34.2473,34.286,34.19,34.25,26233,31.1618247771542,31.1970381405106,31.109687161642,31.1642815234349,28830.449671184,0.0,1.0
2021-07-23,34.5799,34.64,34.51,34.53,32135,31.4644595226927,31.5191448750886,31.400857091204,31.4190552118017,35316.8337660008,0.0,1.0
2021-07-26,34.575,34.575,34.485,34.56,30654,31.4600009831463,31.4600009831463,31.378109440457,31.4463523926981,33689.1931620659,0.0,1.0
2021-07-27,34.42,34.42,34.22,34.38,29519,31.3189655485147,31.3189655485147,31.1369843425385,31.2825693073195,32441.8116053704,0.0,1.0
2021-07-28,34.495,34.5446,34.4303,34.47,53979,31.3872085007558,31.4323398398379,31.3283375806225,31.3644608500088,59323.7084130997,0.0,1.0
2021-07-29,34.65,34.73,34.64,34.72,122375,31.5282439353874,31.6010364177779,31.5191448750886,31.5919373574791,134491.910132701,0.0,1.0
2021-07-30,34.56,34.658,34.52,34.58,132293,31.4463523926981,31.5355231836265,31.4099561515028,31.4645505132957,145391.936810504,0.0,1.0
2021-08-02,34.6639,34.798,34.65,34.76,485050,31.5408916292028,31.6629100278099,31.5282439353874,31.6283335986744,533077.025616887,0.0,1.0
2021-08-03,34.92,34.93,34.7309,34.85,103453,31.7739185634554,31.7830176237542,31.6018553332048,31.7102251413637,113696.356109976,0.0,1.0
2021-08-04,34.99,35.04,34.9345,34.94,120844,31.8376119855471,31.8831072870411,31.7871122008887,31.792116684053,132809.318799396,0.0,1.0
2021-08-05,35.115,35.14,35.09,35.1,63024,31.9513502392822,31.9740978900293,31.9286025885352,31.937701648834,69264.2953561051,0.0,1.0
2021-08-06,35.17,35.19,35.11,35.15,69891,32.0013950709257,32.0195931915233,31.9468007091328,31.9831969503281,76811.2285277598,0.0,1.0
2021-08-09,35.2419,35.27,35.18,35.22,40986,32.0668173144742,32.0923856739138,32.0104941312245,32.0468903724198,45044.2118790511,0.0,1.0
2021-08-10,35.4,35.4,35.325,35.35,50134,32.2106734577984,32.2106734577984,32.1424305055573,32.1651781563043,55097.9973245584,0.0,1.0
2021-08-11,35.54,35.55,35.4571,35.51,65010,32.3380603019818,32.3471593622806,32.2626290921046,32.3107631210853,71446.9383266753,0.0,1.0
2021-08-12,35.615,35.63,35.53,35.59,149852,32.4063032542229,32.4199518446711,32.328961241683,32.3835556034758,164689.533950607,0.0,1.0
2021-08-13,35.67,35.67,35.6,35.67,163269,32.4563480858664,32.4563480858664,32.3926546637747,32.4563480858664,179435.012669711,0.0,1.0
2021-08-16,35.53,35.53,35.341,35.41,35863,32.328961241683,32.328961241683,32.1569890020354,32.2197725180972,39413.9601478166,0.0,1.0
2021-08-17,35.44,35.49,35.29,35.39,45461,32.2470696989936,32.2925650004877,32.1105837945115,32.2015743974996,49962.3021576525,0.0,1.0
2021-08-18,35.29,35.5,35.29,35.42,69419,32.1105837945115,32.3016640607865,32.1105837945115,32.228871578396,76292.4936425083,0.0,1.0
2021-08-19,35.0811,35.1393,34.9,34.9,32653,31.9205044248692,31.9734609558083,31.7557204428577,31.7557204428577,35886.1233222725,0.0,1.0
2021-08-20,35.2191,35.22,35.01,35.01,52037,32.0460714569929,32.0468903724198,31.8558101061447,31.8558101061447,57189.4220843747,0.0,1.0
2021-08-23,35.3078,35.37,35.235,35.27,104160,32.1267801218433,32.183376276902,32.060538962868,32.0923856739138,114473.359423266,0.0,1.0
2021-08-24,35.3,35.345,35.22,35.22,105939,32.1196828548103,32.1606286261549,32.0468903724198,32.0468903724198,116428.506374245,0.0,1.0
2021-08-25,35.3,35.3335,35.28,35.32,49156,32.1196828548103,32.1501647068113,32.1014847342126,32.1378809754079,54023.1610580841,0.0,1.0
2021-08-26,35.21,35.315,35.1871,35.25,44536,32.037791312121,32.1333314452585,32.0169544640367,32.0741875533162,48945.7136643102,0.0,1.0
2021-08-27,35.41,35.42,35.24,35.24,108838,32.2197725180972,32.228871578396,32.0650884930174,32.0650884930174,119614.549663109,0.0,1.0
2021-08-30,35.43,35.465,35.36,35.41,55989,32.2379706386948,32.2698173497407,32.1742772166031,32.2197725180972,61532.7277337676,0.0,1.0
2021-08-31,35.31,35.33,35.19,35.33,234845,32.1287819151091,32.1469800357067,32.0195931915233,32.1469800357067,258098.080777235,0.0,1.0
2021-09-01,35.49,35.55,35.39,35.45,39511,32.2925650004877,32.3471593622806,32.2015743974996,32.2561687592925,43423.1653626407,0.0,1.0
2021-09-02,35.53,35.6087,35.4999,35.6,58106,32.328961241683,32.4005708462346,32.3015730701835,32.3926546637747,63859.3416152868,0.0,1.0
2021-09-03,35.355,35.38,35.24,35.29,19116,32.1697276864537,32.1924753372008,32.0650884930174,32.1105837945115,21008.76285268,0.0,1.0
2021-09-07,35.42,35.53,35.3903,35.49,48532,32.228871578396,32.328961241683,32.2018473693086,32.2925650004877,53337.3759555485,0.0,1.0
2021-09-08,35.13,35.305,35.1,35.225,130860,31.9649988297304,32.1242323849597,31.937701648834,32.0514399025692,143817.048906764,0.0,1.0
2021-09-09,34.91,35.14,34.8676,34.98,73536,31.7648195031566,31.9740978900293,31.7262394874896,31.8285129252482,80817.1366988216,0.0,1.0
2021-09-10,34.84,35.11,34.83,35.11,58797,31.7011260810649,31.9468007091328,31.6920270207661,31.9468007091328,64618.760695178,0.0,1.0
2021-09-13,35.05,35.18,34.97,35.18,83055,31.8922063473399,32.0104941312245,31.8194138649494,32.0104941312245,91278.6565562533,0.0,1.0
2021-09-14,34.99,35.12,34.9599,35.1,43677,31.8376119855471,31.9558997694316,31.8102238140476,31.937701648834,48001.6601337363,0.0,1.0
2021-09-15,34.91,34.925,34.74,34.86,244746,31.7648195031566,31.7784680936048,31.6101354780767,31.7193242016625,268979.424207052,0.0,1.0
2021-09-16,35.09,35.115,34.91,35.03,92156,31.9286025885352,31.9513502392822,31.7648195031566,31.8740082267423,101280.788316153,0.0,1.0
2021-09-17,34.68,34.97,34.6067,34.97,47549,31.5555411162839,31.8194138649494,31.4888450042936,31.8194138649494,52257.0446161372,0.0,1.0
2021-09-20,34.04,34.095,33.795,33.93,158457,30.9732012571598,31.0232460888033,30.7502742798389,30.8731115938729,174146.554475158,0.0,1.0
2021-09-21,34.38,34.54,34.38,34.47,156720,31.2825693073195,31.4281542721005,31.2825693073195,31.3644608500088,172237.566136849,0.0,1.0
2021-09-22,34.76,34.89,34.68,34.68,119816,31.6283335986744,31.7466213825589,31.5555411162839,31.5555411162839,131679.531803552,0.0,1.0
2021-09-23,35.1,35.11,35.0,35.0,141033,31.937701648834,31.9468007091328,31.8467110458459,31.8467110458459,154997.324304353,0.0,1.0
2021-09-24,34.81,34.87,34.74,34.74,63811,31.6738289001684,31.7284232619613,31.6101354780767,31.6101354780767,70129.2198363865,0.0,1.0
2021-09-27,34.75,34.77,34.6479,34.7,76550,31.6192345383755,31.6374326589732,31.5263331327247,31.5737392368815,84129.5666652362,0.0,1.0
2021-09-28,34.13,34.25,34.01,34.25,64101,31.0550927998491,31.1642815234349,30.9459040762634,31.1642815234349,70447.9340667316,0.0,1.0
2021-09-29,34.2992,34.39,34.236,34.36,41577,31.2090489001051,31.2916683676183,31.1515428390165,31.2643711867218,45693.7295002027,0.0,1.0
2021-09-30,34.16,34.35,34.1323,34.34,67907,31.0823899807456,31.255272126423,31.0571855837179,31.2461730661242,74630.7835863642,0.0,1.0
2021-10-01,34.24,34.32,33.9884,34.16,186814,31.1551824631361,31.2279749455266,30.9262501060179,31.0823899807456,205311.311129973,0.0,1.0
2021-10-04,33.96,34.17,33.88,34.12,1489748,30.9004087747693,31.0914890410444,30.8276162923788,31.0459937395503,1637254.78354542,0.0,1.0
2021-10-05,34.2,34.27,34.02,34.04,227019,31.1187862219408,31.1824796440325,30.9550031365622,30.9732012571598,249497.192616267,0.0,1.0
2021-10-06,34.1,34.1,33.78,33.81,264320,31.0277956189527,31.0277956189527,30.7366256893907,30.7639228702871,290491.53574076,0.0,1.0
2021-10-07,34.355,34.45,34.29,34.29,80264,31.2598216565724,31.3462627294112,31.2006777646301,31.2006777646301,88211.3068428284,0.0,1.0
2021-10-08,34.34,34.43,34.2999,34.41,41580,31.2461730661242,31.3280646088135,31.209685834326,31.3098664882159,45697.0265439649,0.0,1.0
2021-10-11,34.22,34.3654,34.21,34.25,26438,31.1369843425385,31.2692846792832,31.1278852822396,31.1642815234349,29055.7476616004,0.0,1.0
2021-10-12,34.33,34.415,34.27,34.31,58871,31.2370740058254,31.3144160183653,31.1824796440325,31.2188758852278,64700.0877746455,0.0,1.0
2021-10-13,34.645,34.67,34.495,34.53,289160,31.523694405238,31.546442055985,31.3872085007558,31.4190552118017,317791.0580917,0.0,1.0
2021-10-14,35.01,35.01,34.88,34.93,64476,31.8558101061447,31.8558101061447,31.7375223222601,31.7830176237542,70860.0645370053,0.0,1.0
2021-10-15,35.19,35.2,35.09,35.09,37122,32.0195931915233,32.0286922518221,31.9286025885352,31.9286025885352,40797.6195133494,0.0,1.0
2021-10-18,35.01,35.04,34.89,34.95,113040,31.8558101061447,31.8831072870411,31.7466213825589,31.8012157443518,124232.60895935,0.0,1.0
2021-10-19,35.11,35.1218,34.999,35.03,54766,31.9468007091328,31.9575376002854,31.845801139816,31.8740082267423,60188.6328933811,0.0,1.0
2021-10-20,35.18,35.215,35.105,35.18,84042,32.0104941312245,32.0423408422704,31.9422511789834,32.0104941312245,92363.383954014,0.0,1.0
2021-10-21,35.27,35.27,35.11,35.12,39569,32.0923856739138,32.0923856739138,31.9468007091328,31.9558997694316,43486.9082087097,0.0,1.0
2021-10-22,35.42,35.44,35.2988,35.37,56076,32.228871578396,32.2470696989936,32.1185909675744,32.183376276902,61628.3420028711,0.0,1.0
2021-10-25,35.35,35.39,35.295,35.36,29290,32.1651781563043,32.2015743974996,32.1151333246609,32.1742772166031,32190.1372648565,0.0,1.0
2021-10-26,35.54,35.6,35.505,35.56,52410,32.3380603019818,32.3926546637747,32.3062135909359,32.3562584225794,57599.3545254738,0.0,1.0
2021-10-27,35.425,35.55,35.425,35.53,45512,32.2334211085454,32.3471593622806,32.2334211085454,32.328961241683,50018.3519016097,0.0,1.0
2021-10-28,35.59,35.6,35.49,35.51,28613,32.3835556034758,32.3926546637747,32.2925650004877,32.3107631210853,31446.1043891888,0.0,1.0
2021-10-29,35.65,35.655,35.3999,35.42,49526,32.4381499652687,32.4426994954181,32.2105824671954,32.228871578396,54429.7964554211,0.0,1.0
2021-11-01,35.88,35.88,35.7299,35.75,63470,32.6474283521414,32.6474283521414,32.5108514570562,32.5291405682569,69754.4558620841,0.0,1.0
2021-11-02,35.92,35.95,35.82,35.83,103256,32.6838245933367,32.7111217742331,32.5928339903486,32.6019330506474,113479.850236259,0.0,1.0
2021-11-03,36.19,36.19,35.92,35.92,215701,32.9294992214046,32.9294992214046,32.6838245933367,32.6838245933367,237058.545516108,0.0,1.0
2021-11-04,36.25,36.25,36.17,36.17,68149,32.9840935831975,32.9840935831975,32.911301100807,32.911301100807,74896.7451165144,0.0,1.0
2021-11-05,36.29,36.36,36.16,36.35,137472,33.0204898243928,33.0841832464845,32.9022020405082,33.0750841861856,151083.733358633,0.0,1.0
2021-11-08,36.26,36.35,36.23,36.35,36580,32.9931926434963,33.0750841861856,32.9658954625999,33.0750841861856,40201.9536069802,0.0,1.0
2021-11-09,36.21,36.36,36.16,36.32,55519,32.9476973420023,33.0841832464845,32.9022020405082,33.0477870052892,61016.1908776909,0.0,1.0
2021-11-10,36.18,36.29,36.13,36.19,37561,32.9204001611058,33.0204898243928,32.8749048596118,32.9294992214046,41280.0869172166,0.0,1.0
2021-11-11,36.42,36.45,36.355,36.4,124891,33.1387776082773,33.1660747891738,33.079633716335,33.1205794876797,137257.030834592,0.0,1.0
2021-11-12,36.51,36.54,36.45,36.5,90102,33.2206691509666,33.2479663318631,33.1660747891738,33.2115700906678,99023.4123536396,0.0,1.0
2021-11-15,36.58,36.6104,36.52,36.59,175155,33.2843625730583,33.3120237163667,33.2297682112655,33.2934616333572,192497.900055512,0.0,1.0
2021-11-16,36.625,36.69,36.62,36.64,85995,33.325308344403,33.3844522363453,33.3207588142536,33.3389569348512,94509.7594432002,0.0,1.0
2021-11-17,36.62,36.6614,36.59,36.65,47212,33.3207588142536,33.3584289238907,33.2934616333572,33.34805599515,51886.6767001845,0.0,1.0
2021-11-18,36.56,36.58,36.45,36.579,120494,33.2661644524607,33.2843625730583,33.1660747891738,33.2834526670285,132424.663693807,0.0,1.0
2021-11-19,36.28,36.39,36.26,36.38,118788,33.011390764094,33.1114804273809,32.9931926434963,33.1023813670821,130549.744807708,0.0,1.0
2021-11-22,36.18,36.4182,36.18,36.31,77698,32.9204001611058,33.1371397774235,32.9204001611058,33.0386879449904,85391.2354115678,0.0,1.0
2021-11-23,36.06,36.17,35.8909,36.08,96071,32.8112114375201,32.911301100807,32.6573463278671,32.8294095581177,105583.430425812,0.0,1.0
2021-11-24,36.005,36.005,35.73,35.73,41259,32.7611666058766,32.7611666058766,32.5109424476592,32.5109424476592,45344.2428614105,0.0,1.0
2021-11-26,34.9,35.205,34.7884,35.18,64387,31.7557204428577,32.0332417819715,31.654174929923,32.0104941312245,70762.2522387271,0.0,1.0
2021-11-29,35.15,35.26,35.01,35.26,45548,31.9831969503281,32.083286613615,31.8558101061447,32.083286613615,50057.916426756,0.0,1.0
2021-11-30,34.73,35.03,34.6301,34.92,53490,31.6010364177779,31.8740082267423,31.5101368053928,31.7739185634554,58786.2902798626,0.0,1.0
2021-12-01,34.71,35.45,34.64,35.14,1604803,31.5828382971803,32.2561687592925,31.5191448750886,31.9740978900293,1763701.90689838,0.0,1.0
2021-12-02,35.04,35.13,34.81,34.81,234982,31.8831072870411,31.9649988297304,31.6738289001684,31.6738289001684,258248.645775709,0.0,1.0
2021-12-03,34.82,35.15,34.64,35.1,61397,31.6829279604672,31.9831969503281,31.5191448750886,31.937701648834,67476.1986224102,0.0,1.0
2021-12-06,35.33,35.38,35.11,35.2,111215,32.1469800357067,32.1924753372008,31.9468007091328,32.0286922518221,122226.907337351,0.0,1.0
2021-12-07,36.06,36.135,35.88,35.88,55998,32.8112114375201,32.8794543897612,32.6474283521414,32.6474283521414,61542.618865054,0.0,1.0
2021-12-08,36.04,36.125,35.9692,36.11,113263,32.7930133169224,32.8703553294623,32.7285919700068,32.8567067390141,124477.68921234,0.0,1.0
2021-12-09,35.78,35.94,35.78,35.93,59655,32.5564377491533,32.7020227139343,32.5564377491533,32.6929236536355,65561.7152111647,0.0,1.0
2021-12-10,35.83,35.93,35.75,35.86,59783,32.6019330506474,32.6929236536355,32.5291405682569,32.6292302315438,65702.3890783514,0.0,1.0
2021-12-13,35.62,35.82,35.6,35.81,41448,32.4108527843723,32.5928339903486,32.3926546637747,32.5837349300497,45551.9566184285,0.0,1.0
2021-12-14,35.43,35.56,35.2886,35.46,56059,32.2379706386948,32.3562584225794,32.1093099260696,32.2652678195913,61609.6587548854,0.0,1.0
2021-12-15,35.81,35.81,35.36,35.49,58377,32.5837349300497,32.5837349300497,32.1742772166031,32.2925650004877,64157.1745684715,0.0,1.0
2021-12-16,35.72,35.9366,35.65,35.9,91452,32.5018433873604,32.6989290334327,32.4381499652687,32.6656264727391,100507.082046625,0.0,1.0
2021-12-17,35.36,35.5799,35.33,35.45,81130,32.2766234468442,32.4773482629064,32.2492394337388,32.3587754861603,88880.3255620745,0.11248,1.0
2021-12-20,35.3,35.3,35.04,35.14,60209,32.2218554206335,32.2218554206335,31.9845273070537,32.0758073507383,65960.7484502273,0.0,1.0
2021-12-21,35.75,35.75,35.49,35.53,73775,32.6326156172138,32.6326156172138,32.3952875036341,32.4317995211079,80822.7045278201,0.0,1.0
2021-12-22,36.01,36.03,35.62,35.66,87494,32.8699437307935,32.8881997395304,32.5139515604239,32.5504635778977,95852.2766514009,0.0,1.0
2021-12-23,36.19,36.26,36.11,36.11,50810,33.0342478094257,33.0981438400048,32.9612237744781,32.9612237744781,55663.8646839517,0.0,1.0
2021-12-27,36.57,36.57,36.28,36.35,45494,33.3811119754268,33.3811119754268,33.1163998487417,33.1802958793209,49840.0287331569,0.0,1.0
2021-12-28,36.63,36.71,36.54,36.65,75744,33.4358800016375,33.5089040365851,33.3537279623215,33.4541360103744,82979.802531416,0.0,1.0
2021-12-29,36.54,36.61,36.42,36.53,102715,33.3537279623215,33.4176239929006,33.2441919099,33.344599957953,112527.334402915,0.0,1.0
2021-12-30,36.48,36.64,36.46,36.61,83644,33.2989599361107,33.445008006006,33.2807039273738,33.4176239929006,91634.4872588953,0.0,1.0
2021-12-31,36.38,36.52,36.38,36.49,40206,33.2076798924262,33.3354719535846,33.2076798924262,33.3080879404792,44046.8676143076,0.0,1.0
2022-01-03,36.87,36.905,36.69,36.83,321935,33.6549521064804,33.6869001217699,33.4906480278482,33.6184400890065,352689.357941901,0.0,1.0
2022-01-04,36.98,37.05,36.835,37.05,172873,33.7553601545333,33.8192561851125,33.6230040911908,33.8192561851125,189387.507961204,0.0,1.0
2022-01-05,36.61,36.9958,36.61,36.97,81445,33.4176239929006,33.7697824014355,33.4176239929006,33.7462321501649,89225.4174214614,0.0,1.0
2022-01-06,36.54,36.6036,36.4199,36.56,68526,33.3537279623215,33.4117820701048,33.2441006298564,33.3719839710584,75072.2690677519,0.0,1.0
2022-01-07,36.515,36.5288,36.33,36.49,59712,33.3309079514003,33.3435045974288,33.162039870584,33.3080879404792,65416.2701831949,0.0,1.0
2022-01-10,36.2,36.23,35.91,36.19,53374,33.0433758137941,33.0707598268995,32.778663687109,33.0342478094257,58472.8028663893,0.0,1.0
2022-01-11,36.45,36.45,36.19,36.25,331908,33.2715759230054,33.2715759230054,33.0342478094257,33.0890158356364,363615.07576306,0.0,1.0
2022-01-12,36.49,36.54,36.42,36.49,127886,33.3080879404792,33.3537279623215,33.2441919099,33.3080879404792,140102.912792203,0.0,1.0
2022-01-13,36.22,36.53,36.21,36.53,192010,33.061631822531,33.344599957953,33.0525038181626,33.344599957953,210352.660066239,0.0,1.0
2022-01-14,36.27,36.3236,36.1,36.15,158228,33.1072718443733,33.1561979477882,32.9520957701096,32.9977357919519,173343.475323997,0.0,1.0
2022-01-18,36.09,36.2,36.01,36.11,87343,32.9429677657412,33.0433758137941,32.8699437307935,32.9612237744781,95686.8516648374,0.0,1.0
2022-01-19,36.065,36.32,36.06,36.3,107767,32.92014775482,33.1529118662155,32.9155837526358,33.1346558574786,118061.950509652,0.0,1.0
2022-01-20,35.94,36.31,35.93,36.16,1611893,32.8060477002144,33.1437838618471,32.7969196958459,33.0068637963203,1765876.67461147,0.0,1.0
2022-01-21,35.36,35.71,35.33,35.67,179233,32.2766234468442,32.59610359974,32.2492394337388,32.5595915822662,196355.076931681,0.0,1.0
2022-01-24,34.98,34.98,34.03,34.67,186589,31.929759280843,31.929759280843,31.0625988658402,31.646791145421,204413.793495648,0.0,1.0
2022-01-25,34.77,34.96,34.41,34.67,107394,31.7380711891056,31.9115032721061,31.4094630318413,31.646791145421,117653.31792695,0.0,1.0
2022-01-26,35.01,35.38,34.91,35.37,239052,31.9571432939484,32.2948794555811,31.8658632502639,32.2857514512126,261888.568794096,0.0,1.0
2022-01-27,35.275,35.58,35.15,35.4799,131670,32.1990354097124,32.4774395429501,32.0849353551067,32.3860682192219,144248.397223695,0.0,1.0
2022-01-28,35.35,35.38,34.86,35.05,87693,32.2674954424757,32.2948794555811,31.8202232284216,31.9936553114222,96070.2870641565,0.0,1.0
2022-01-31,35.6,35.63,35.17,35.21,83449,32.495695551687,32.5230795647924,32.1031913638436,32.1397033813174,91420.8589649891,0.0,1.0
2022-02-01,35.84,35.855,35.6,35.78,669387,32.7147676565299,32.7284596630825,32.495695551687,32.6599996303192,733333.34755356,0.0,1.0
2022-02-02,35.96,35.9947,35.8,35.93,143995,32.8243037089513,32.8559778841098,32.6782556390561,32.7969196958459,157750.800928275,0.0,1.0
2022-02-03,35.25,35.53,35.22,35.48,232890,32.1762153987912,32.4317995211079,32.1488313856859,32.3861594992656,255137.914706663,0.0,1.0
2022-02-04,35.14,35.3402,34.99,35.13,108249,32.0758073507383,32.2585499981947,31.9388872852115,32.0666793463698,118589.995831,0.0,1.0
2022-02-07,35.29,35.42,35.2,35.22,70115,32.212727416265,32.3313914730549,32.130575376949,32.1488313856859,76813.065780659,0.0,1.0
2022-02-08,35.44,35.46,35.16,35.21,102845,32.3496474817918,32.3679034905287,32.0940633594752,32.1397033813174,112669.753265519,0.0,1.0
2022-02-09,36.01,36.01,35.859,35.86,55422,32.8699437307935,32.8699437307935,32.7321108648299,32.7330236652668,60716.4477172599,0.0,1.0
2022-02-10,35.61,35.91,35.5,35.63,145119,32.5048235560555,32.778663687109,32.4044155080025,32.5230795647924,158982.176324944,0.0,1.0
2022-02-11,35.06,35.69,34.97,35.61,100017,32.0027833157907,32.5778475910031,31.9206312764746,32.5048235560555,109571.595239024,0.0,1.0
2022-02-14,34.84,34.9291,34.6,34.86,59698,31.8019672196847,31.8832977386076,31.5828951148419,31.8202232284216,65400.9327672221,0.0,1.0
2022-02-15,35.45,35.4661,35.25,35.25,48645,32.3587754861603,32.3734715731935,32.1762153987912,32.1762153987912,53292.0428567375,0.0,1.0
2022-02-16,35.4765,35.52,35.26,35.3,61943,32.3829646977367,32.4226715167394,32.1853434031597,32.2218554206335,67860.3969714233,0.0,1.0
2022-02-17,34.94,35.2299,34.88,35.22,86270,31.8932472633692,32.1578681100106,31.8384792371585,32.1488313856859,94511.3482834978,0.0,1.0
2022-02-18,34.84,35.03,34.75,34.99,106980,31.8019672196847,31.9753993026853,31.7198151803687,31.9388872852115,117199.768626041,0.0,1.0
2022-02-22,34.36,34.58,34.0509,34.35,100701,31.3638230099991,31.564639106105,31.0816763949702,31.3546950056306,110320.937562264,0.0,1.0
2022-02-23,34.1,34.7,34.0501,34.7,180126,31.1264948964193,31.6741751585264,31.0809461546207,31.6741751585264,197333.3849648,0.0,1.0
2022-02-24,33.79,33.81,32.97,33.09,171486,30.8435267609973,30.8617827697342,30.0950304027843,30.2045664552057,187868.00825019,0.0,1.0
2022-02-25,34.59,34.63,34.14,34.17,112187,31.5737671104734,31.6102791279472,31.1630069138931,31.1903909269985,122904.191838191,0.0,1.0
2022-02-28,33.91,34.26,33.69,33.82,94739,30.9530628134187,31.2725429663145,30.7522467173128,30.8709107741027,103789.389417298,0.0,1.0
2022-03-01,33.15,33.9199,33.06,33.81,114845,30.2593344814164,30.9620995377435,30.1771824421004,30.8617827697342,125816.109813589,0.0,1.0
2022-03-02,33.61,33.84,33.49,33.53,183664,30.6792226823652,30.8891667828396,30.5696866299438,30.6061986474176,201209.369087056,0.0,1.0
2022-03-03,32.91,33.57,32.82,33.57,181297,30.0402623765736,30.6427106648914,29.9581103372575,30.6427106648914,198616.250257949,0.0,1.0
2022-03-04,31.82,32.11,31.59,32.09,299986,29.0453099004124,29.3100220270975,28.835365799938,29.2917660183606,328643.57628577,0.0,1.0
2022-03-07,31.01,31.9899,30.92,31.89,523677,28.3059415465678,29.2003946946324,28.2237895072518,29.1092059309916,573703.713168625,0.0,1.0
2022-03-08,31.68,32.32,31.25,31.62,179542,28.9175178392541,29.501710118835,28.5250136514107,28.8627498130434,196693.595612794,0.0,1.0
2022-03-09,32.92,33.1992,32.43,32.6,241866,30.0493903809421,30.3042442629092,29.6021181668879,29.7572942411516,264971.389404618,0.0,1.0
2022-03-10,32.5,32.5979,32.2,32.2,81886,29.6660141974671,29.7553773602342,29.3921740664135,29.3921740664135,89708.5460246029,0.0,1.0
2022-03-11,32.41,32.93,32.38,32.93,105315,29.583862158151,30.0585183853105,29.5564781450457,30.0585183853105,115375.711654997,0.0,1.0
2022-03-14,32.91,33.22,32.77,32.98,376058,30.0402623765736,30.3232305119956,29.9124703154153,30.1041584071528,411982.712562833,0.0,1.0
2022-03-15,33.18,33.23,32.82,32.98,67971,30.2867184945218,30.332358516364,29.9581103372575,30.1041584071528,74464.2500774037,0.0,1.0
2022-03-16,34.0886,34.1264,33.64,33.75,29364,31.1160889714393,31.150592827952,30.7066066954706,30.8070147435235,32169.1344731265,0.0,1.0
2022-03-17,34.24,34.33,33.9101,33.967,87974,31.2542869575776,31.3364389968937,30.9531540934624,31.0050924383189,96378.1309133237,0.0,1.0
2022-03-18,34.56,34.56,34.0,34.0,66741,31.5463830973681,31.5463830973681,31.0352148527348,31.0352148527348,73116.7485312266,0.0,1.0
2022-03-21,34.33,34.48,34.19,34.44,36477,31.3364389968937,31.4733590624205,31.2086469357354,31.4368470449467,39961.6373169948,0.0,1.0
2022-03-22,34.69,34.72,34.555,34.57,44184,31.6650471541579,31.6924311672633,31.5418190951839,31.5555111017365,48404.8848099927,0.0,1.0
2022-03-23,34.15,34.405,34.1101,34.29,48657,31.1721349182616,31.4048990296571,31.1357141808315,31.2999269794199,53305.1892132855,0.0,1.0
2022-03-24,34.334,34.36,34.15,34.25,26744,31.3400901986411,31.3638230099991,31.1721349182616,31.2634149619461,29298.846626798,0.0,1.0
2022-03-25,34.43,34.43,34.19,34.38,58969,31.4277190405782,31.4277190405782,31.2086469357354,31.382079018736,64602.2916069268,0.0,1.0
2022-03-28,34.6,34.61,34.3,34.51,131019,31.5828951148419,31.5920231192103,31.3090549837883,31.5007430755258,143535.207380962,0.0,1.0
2022-03-29,35.17,35.215,34.9218,35.14,70016,32.1031913638436,32.1442673835016,31.8766342954187,32.0758073507383,76704.6083391374,0.0,1.0
2022-03-30,34.84,34.9739,34.785,34.9,34045,31.8019672196847,31.9241911981783,31.7517631956582,31.8567352458954,37297.3090565861,0.0,1.0
2022-03-31,34.42,34.78,34.38,34.78,63142,31.4185910362098,31.747199193474,31.382079018736,31.747199193474,69173.937096518,0.0,1.0
2022-04-01,34.82,34.84,34.5963,34.71,217063,31.7837112109478,31.8019672196847,31.5795177532256,31.6833031628949,237798.965949471,0.0,1.0
2022-04-04,35.005,35.04,34.78,34.82,61803,31.9525792917642,31.9845273070537,31.747199193474,31.7837112109478,67707.0228116959,0.0,1.0
2022-04-05,34.835,34.9237,34.73,34.85,140747,31.7974032175005,31.8783686162487,31.7015591716318,31.8110952240532,154192.520422597,0.0,1.0
2022-04-06,34.5,34.61,34.22,34.33,119586,31.4916150711574,31.5920231192103,31.2360309488407,31.3364389968937,131010.016179788,0.0,1.0
2022-04-07,34.72,34.77,34.39,34.55,50736,31.6924311672633,31.7380711891056,31.3912070231044,31.5372550929996,55582.7954852387,0.0,1.0
2022-04-08,34.79,34.8993,34.695,34.71,34326,31.7563271978425,31.8560962855896,31.6696111563422,31.6833031628949,37605.1529057533,0.0,1.0
2022-04-11,34.51,34.8,34.49,34.78,128850,31.5007430755258,31.7654552022109,31.4824870667889,31.747199193474,141159.003434898,0.0,1.0
2022-04-12,34.35,34.61,34.2668,34.5,70832,31.3546950056306,31.5920231192103,31.2787500092851,31.4916150711574,77598.560584406,0.0,1.0
2022-04-13,34.57,34.57,34.37,34.37,90196,31.5555111017365,31.5555111017365,31.3729510143675,31.3729510143675,98812.3979341413,0.0,1.0
2022-04-14,34.56,34.79,34.55,34.72,105793,31.5463830973681,31.7563271978425,31.5372550929996,31.6924311672633,115899.374857495,0.0,1.0
2022-04-18,34.61,34.86,34.55,34.55,53959,31.5920231192103,31.8202232284216,31.5372550929996,31.5372550929996,59113.6877481078,0.0,1.0
2022-04-19,34.74,34.77,34.43,34.45,195629,31.7106871760002,31.7380711891056,31.4277190405782,31.4459750493151,214317.382095194,0.0,1.0
2022-04-20,34.81,34.9399,34.77,34.85,163464,31.7745832065794,31.8931559833256,31.7380711891056,31.8110952240532,179079.668897805,0.0,1.0
2022-04-21,34.52,35.15,34.5,35.15,67377,31.5098710798943,32.0849353551067,31.4916150711574,32.0849353551067,73813.5054282743,0.0,1.0
2022-04-22,34.29,34.69,34.27,34.69,136372,31.2999269794199,31.6650471541579,31.281670970683,31.6650471541579,149399.577931113,0.0,1.0
2022-04-25,34.3,34.32,33.85,34.11,265028,31.3090549837883,31.3273109925252,30.898294787208,31.1356229007878,290346.048601818,0.0,1.0
2022-04-26,33.48,34.08,33.48,34.07,145901,30.5605586255753,31.1082388876824,30.5605586255753,31.099110883314,159838.880559993,0.0,1.0
2022-04-27,33.9,34.04,33.7139,33.82,114761,30.9439348090503,31.0717268702086,30.7740626477534,30.8709107741027,125724.085317752,0.0,1.0
2022-04-28,34.47,34.49,33.96,34.22,170017,31.464231058052,31.4824870667889,30.998702835261,31.2360309488407,186258.675102764,0.0,1.0
2022-04-29,33.91,34.56,33.9,34.39,44580,30.9530628134187,31.5463830973681,30.9439348090503,31.3912070231044,48838.714576079,0.0,1.0
2022-05-02,33.94,34.03,33.6,33.86,159796,30.9804468265241,31.0625988658402,30.6700946779967,30.9074227915765,175061.265912945,0.0,1.0
2022-05-03,34.13,34.25,33.9933,34.02,97875,31.1538789095247,31.2634149619461,31.0290990898079,31.0534708614717,107224.970595193,0.0,1.0
2022-05-04,34.4,34.45,33.82,34.1,146361,31.4003350274729,31.4459750493151,30.8709107741027,31.1264948964193,160342.824227669,0.0,1.0
2022-05-05,33.7,34.23,33.53,34.23,56842,30.7613747216813,31.2451589532092,30.6061986474176,31.2451589532092,62272.0999087814,0.0,1.0
2022-05-06,33.23,33.36,33.05,33.2899,63371,30.332358516364,30.4510225731539,30.1680544377319,30.3870352625311,69424.8134006438,0.0,1.0
2022-05-09,32.32,32.7,32.2617,32.66,67741,29.501710118835,29.8485742848361,29.4484938533669,29.8120622673623,74212.2782435657,0.0,1.0
2022-05-10,32.71,32.98,32.5313,32.98,101952,29.8577022892046,30.1041584071528,29.6945848511403,30.1041584071528,111691.4452324,0.0,1.0
2022-05-11,32.63,33.19,32.615,32.76,200034,29.784678254257,30.2958464988902,29.7709862477043,29.9033423110468,219143.190478048,0.0,1.0
2022-05-12,32.815,33.02,32.5,32.58,158956,29.9535463350733,30.1406704246266,29.6660141974671,29.7390382324147,174141.020954581,0.0,1.0
2022-05-13,33.5792,33.63,33.31,33.34,84585,30.6511084289104,30.6974786911021,30.4053825513117,30.432766564417,92665.3807182061,0.0,1.0
2022-05-16,33.63,33.77,33.43,33.47,32429,30.6974786911021,30.8252707522604,30.5149186037331,30.5514306212069,35526.933041446,0.0,1.0
2022-05-17,34.02,34.03,33.77,33.96,80868,31.0534708614717,31.0625988658402,30.8252707522604,30.998702835261,88593.2967774417,0.0,1.0
2022-05-18,33.25,33.71,33.23,33.67,83762,30.3506145251009,30.7705027260497,30.332358516364,30.7339907085759,91763.7597649513,0.0,1.0
2022-05-19,33.1,33.24,32.755,32.8,112366,30.2136944595742,30.3414865207325,29.8987783088626,29.9398543285206,123100.2916567,0.0,1.0
2022-05-20,33.32,33.52,32.96,33.49,160115,30.4145105556801,30.5970706430491,30.0859023984159,30.5696866299438,175410.739891182,0.0,1.0
2022-05-23,33.68,33.7752,33.48,33.54,49896,30.7431187129444,30.830017314532,30.5605586255753,30.615326651786,54662.5505268737,0.0,1.0
2022-05-24,33.61,33.7,33.39,33.67,165696,30.6792226823652,30.7613747216813,30.4784065862593,30.7339907085759,181524.891215746,0.0,1.0
2022-05-25,33.69,33.8,33.48,33.48,133644,30.7522467173128,30.8526547653658,30.5605586255753,30.5605586255753,146410.972875852,0.0,1.0
2022-05-26,34.02,34.1,33.78,33.78,198200,31.0534708614717,31.1264948964193,30.8343987566289,30.8343987566289,217133.988985618,0.0,1.0
2022-05-27,34.36,34.4102,34.18,34.21,164043,31.3638230099991,31.4096455919287,31.1995189313669,31.2269029444723,179713.980601249,0.0,1.0
2022-05-31,34.33,34.45,34.24,34.41,32922,31.3364389968937,31.4459750493151,31.2542869575776,31.4094630318413,36067.0291896292,0.0,1.0
2022-06-01,34.06,34.4099,33.9388,34.4,184578,31.0899828789455,31.4093717517976,30.9793514659999,31.4003350274729,202210.683244134,0.0,1.0
2022-06-02,34.53,34.53,34.125,34.175,63122,31.5189990842627,31.5189990842627,31.1493149073404,31.1949549291827,69152.0265022713,0.0,1.0
2022-06-03,34.2439,34.3119,34.13,34.2,50267,31.2578468792813,31.3199173089868,31.1538789095247,31.2177749401038,55068.9920501517,0.0,1.0
2022-06-06,34.47,34.6737,34.42,34.63,28286,31.464231058052,31.6501685070374,31.4185910362098,31.6102791279472,30988.153443225,0.0,1.0
2022-06-07,34.5,34.51,34.23,34.23,50257,31.4916150711574,31.5007430755258,31.2451589532092,31.2451589532092,55058.0367530282,0.0,1.0
2022-06-08,34.11,34.28,34.06,34.14,180912,31.1356229007878,31.2907989750514,31.0899828789455,31.1630069138931,198194.471318699,0.0,1.0
2022-06-09,33.52,33.9,33.48,33.85,95873,30.5970706430491,30.9439348090503,30.5605586255753,30.898294787208,105031.720111091,0.0,1.0
2022-06-10,32.95,33.1,32.86,33.01,103846,30.0767743940474,30.2136944595742,29.9946223547313,30.1315424202581,113766.37850757,0.0,1.0
2022-06-13,32.2986,32.49,32.18,32.31,74530,29.4821761894865,29.6568861930986,29.3739180576766,29.4925821144665,81649.8294606361,0.0,1.0
2022-06-14,31.97,32.3,31.79,32.14,139229,29.1822299659392,29.4834541100981,29.017925887307,29.3374060402028,152529.506319266,0.0,1.0
2022-06-15,32.46,32.58,32.184,32.37,100764,29.6295021799933,29.7390382324147,29.377569259424,29.5473501406772,110389.955934141,0.0,1.0
2022-06-16,31.2519,31.54,31.1946,31.54,54953,28.5267479722407,28.7897257780958,28.4744445072094,28.7897257780958,60202.6442821728,0.0,1.0
2022-06-17,31.41,31.68,31.32,31.51,131033,28.6710617213059,28.9175178392541,28.5889096819898,28.7623417649904,143550.544796935,0.0,1.0
2022-06-21,31.78,31.92,31.7646,31.92,111555,29.0087978829386,29.1365899440969,28.9947407562112,29.1365899440969,122211.817059993,0.0,1.0
2022-06-22,31.52,31.733,31.39,31.4,91907,28.7714697693589,28.9658962624069,28.652805712569,28.6619337169374,100686.849271953,0.0,1.0
2022-06-23,31.38,31.41,31.16,31.4,86993,28.6436777082005,28.6710617213059,28.4428616120946,28.6619337169374,95303.416265519,0.0,1.0
2022-06-24,31.87,31.87,31.38,31.38,51165,29.557354433465,29.557354433465,29.1029112683443,29.1029112683443,55168.2848906732,0.51096,1.0
2022-06-27,31.75,31.8899,31.68,31.79,78201,29.446062229762,29.5758103905791,29.3811417776019,29.4831596309963,84319.6530193595,0.0,1.0
2022-06-28,31.6256,32.0553,31.625,32.0553,63782,29.3306893119232,29.7292081446831,29.3301328509047,29.7292081446831,68772.4723325889,0.0,1.0
2022-06-29,31.6868,31.79,31.64,31.69,70686,29.3874483358117,29.4831596309963,29.3440443763676,29.3904161279105,76216.6595481702,0.0,1.0
2022-06-30,31.36,31.41,30.97,31.1,115749,29.0843625677271,29.1307343192701,28.7226629056923,28.8432294597039,124805.507823913,0.0,1.0
2022-07-01,31.57,31.58,31.181,31.28,413948,29.2791239242074,29.288398274516,28.9183516972034,29.0101677652584,446336.38608276,0.0,1.0
2022-07-05,31.1087,31.115,30.7069,30.84,210843,28.8512981444724,28.8571409851668,28.4786547490733,28.6020963516806,227339.913831803,0.0,1.0
2022-07-06,31.34,31.4,31.16,31.22,95725,29.06581386711,29.1214599689615,28.8988755615554,28.9545216634069,103214.777116382,0.0,1.0
2022-07-07,31.78,31.78,31.62,31.62,65133,29.4738852806878,29.4738852806878,29.3254956757504,29.3254956757504,70229.1781449078,0.0,1.0
2022-07-08,31.8,31.89,31.64,31.77,42163,29.4924339813049,29.5759031340822,29.3440443763676,29.4646109303792,45461.9446075531,0.0,1.0
2022-07-11,31.6615,31.8185,31.66,31.75,48757,29.363984229531,29.5095915293758,29.3625930769847,29.446062229762,52571.8766034311,0.0,1.0
2022-07-12,31.66,31.87,31.605,31.62,80558,29.3625930769847,29.557354433465,29.3115841502875,29.3254956757504,86861.0709317473,0.0,1.0
2022-07-13,31.615,31.66,31.28,31.33,56753,29.3208585005961,29.3625930769847,29.0101677652584,29.0565395168014,61193.5047864824,0.0,1.0
2022-07-14,31.24,31.24,30.94,31.13,91623,28.9730703640241,28.9730703640241,28.6948398547665,28.8710525106296,98791.8257898592,0.0,1.0
2022-07-15,31.64,31.68,31.41,31.41,84031,29.3440443763676,29.3811417776019,29.1307343192701,29.1307343192701,90605.8076350659,0.0,1.0
2022-07-18,31.675,31.98,31.6401,31.95,77472,29.3765046024476,29.6593722868595,29.3441371198706,29.6315492359337,83533.6141317352,0.0,1.0
2022-07-19,32.51,32.51,32.13,32.15,140986,30.1509128532146,30.1509128532146,29.7984875414883,29.8170362421055,152017.117435677,0.0,1.0
2022-07-20,32.15,32.39,32.1,32.32,124903,29.8170362421055,30.0396206495115,29.7706644905625,29.9747001973514,134675.740988952,0.0,1.0
2022-07-21,32.52,32.54,32.19,32.23,73032,30.1601872035232,30.1787359041403,29.8541336433398,29.8912310445742,78746.2167914714,0.0,1.0
2022-07-22,32.34,32.61,32.26,32.61,57218,29.9932488979686,30.2436563563004,29.9190540954999,30.2436563563004,61694.8876160371,0.0,1.0
2022-07-25,32.61,32.62,32.47,32.54,87107,30.2436563563004,30.252930706609,30.1138154519802,30.1787359041403,93922.4820086362,0.0,1.0
2022-07-26,32.36,32.5,32.32,32.46,149881,30.0117975985858,30.141638502906,29.9747001973514,30.1045411016716,161608.085755868,0.0,1.0
2022-07-27,32.8,32.81,32.5198,32.54,154060,30.4198690121636,30.4291433624722,30.160001716517,30.1787359041403,166114.061765994,0.0,1.0
2022-07-28,32.97,33.01,32.6451,32.75,40301,30.5775329674095,30.6146303686439,30.2762093258836,30.3734972606206,43454.2568040462,0.0,1.0
2022-07-29,33.4,33.42,33.2,33.2,49479,30.9763300306788,30.9948787312959,30.790843024507,30.790843024507,53350.3677925459,0.0,1.0
2022-08-01,33.24,33.34,33.115,33.23,110894,30.8279404257414,30.9206839288273,30.7120110468841,30.8186660754328,119570.639786305,0.0,1.0
2022-08-02,33.0,33.21,32.99,33.13,71535,30.6053560183353,30.8001173748156,30.5960816680267,30.7259225723469,77132.0875530989,0.0,1.0
2022-08-03,33.36,33.41,33.23,33.27,174247,30.9392326294444,30.9856043809874,30.8186660754328,30.8557634766671,187880.546024531,0.0,1.0
2022-08-04,33.4,33.53,33.378,33.5,30601,30.9763300306788,31.0968965846904,30.9559264599999,31.0690735337646,32995.3031552719,0.0,1.0
2022-08-05,33.36,33.37,33.22,33.25,62909,30.9392326294444,30.948506979753,30.8093917251242,30.83721477605,67831.1665041993,0.0,1.0
2022-08-08,33.37,33.63,33.33,33.53,157306,30.948506979753,31.1896400877763,30.9114095785187,31.0968965846904,169614.037389079,0.0,1.0
2022-08-09,33.2152,33.34,33.19,33.34,73763,30.8049400369761,30.9206839288273,30.7815686741984,30.9206839288273,79534.4121643843,0.0,1.0
2022-08-10,33.58,33.58,33.425,33.52,28319,31.1432683362333,31.1432683362333,30.9995159064502,31.0876222343818,30534.7534411995,0.0,1.0
2022-08-11,33.48,33.62,33.455,33.56,137811,31.0505248331475,31.1803657374677,31.027338957376,31.1247196356162,148593.697040331,0.0,1.0
2022-08-12,33.85,33.855,33.57,33.64,95147,31.3936757945652,31.3983129697194,31.1339939859247,31.1989144380848,102591.552868032,0.0,1.0
2022-08-15,33.86,33.86,33.61,33.61,55490,31.4029501448737,31.4029501448737,31.1710913871591,31.1710913871591,59831.6843268535,0.0,1.0
2022-08-16,33.875,33.895,33.69,33.729,84908,31.4168616703366,31.4354103709538,31.2452861896278,31.2814561558313,91551.4264340326,0.0,1.0
2022-08-17,33.58,33.69,33.46,33.59,70061,31.1432683362333,31.2452861896278,31.0319761325303,31.1525426865419,75542.7578955429,0.0,1.0
2022-08-18,33.685,33.725,33.56,33.62,82805,31.2406490144735,31.2777464157078,31.1247196356162,31.1803657374677,89283.8821532725,0.0,1.0
2022-08-19,33.51,33.64,33.46,33.62,48923,31.0783478840732,31.1989144380848,31.0319761325303,31.1803657374677,52750.8648823689,0.0,1.0
2022-08-22,33.045,33.15,33.02,33.1,119057,30.647090594724,30.7444712729641,30.6239047189525,30.6980995214212,128372.334490938,0.0,1.0
2022-08-23,32.95,33.05,32.88,32.96,46315,30.5589842667924,30.6517277698782,30.4940638146323,30.568258617101,49938.808066286,0.0,1.0
2022-08-24,33.02,33.1089,32.94,32.97,63219,30.6239047189525,30.7063536931958,30.5497099164838,30.5775329674095,68165.4217239023,0.0,1.0
2022-08-25,33.27,33.31,33.03,33.07,20695,30.8557634766671,30.8928608779015,30.6331790692611,30.6702764704954,22314.2315217919,0.0,1.0
2022-08-26,32.44,33.1,32.43,33.1,59343,30.0859924010545,30.6980995214212,30.0767180507459,30.6980995214212,63986.1532349694,0.0,1.0
2022-08-29,32.46,32.57,32.34,32.41,91003,30.1045411016716,30.2065589550661,29.9932488979686,30.0581693501287,98123.3153504531,0.0,1.0
2022-08-30,32.26,32.62,32.21,32.62,55059,29.9190540954999,30.252930706609,29.872682343957,30.252930706609,59366.9617472017,0.0,1.0
2022-08-31,32.01,32.37,31.97,32.3,32845,29.6871953377852,30.0210719488944,29.6500979365509,29.9561514967343,35414.8796488647,0.0,1.0
2022-09-01,31.76,31.77,31.45,31.63,160099,29.4553365800706,29.4646109303792,29.1678317205044,29.334770026059,172625.569094339,0.0,1.0
2022-09-02,31.55,32.22,31.55,32.04,112227,29.2605752235903,29.8819566942656,29.2605752235903,29.715018388711,121007.937231028,0.0,1.0
2022-09-06,31.79,32.08,31.77,32.02,78354,29.4831596309963,29.7521157899454,29.4646109303792,29.6964696880938,84484.6241439228,0.0,1.0
2022-09-07,32.01,32.02,31.71,31.76,96580,29.6871953377852,29.6964696880938,29.4089648285277,29.4553365800706,104136.674577176,0.0,1.0
2022-09-08,31.93,32.0,31.55,31.57,42749,29.6130005353166,29.6779209874767,29.2605752235903,29.2791239242074,46093.7947970562,0.0,1.0
2022-09-09,32.58,32.59,32.3806,32.43,301646,30.2158333053747,30.2251076556833,30.0309027602215,30.0767180507459,325247.580653415,0.0,1.0
2022-09-12,32.96,33.04,32.9,32.91,34516,30.568258617101,30.6424534195697,30.5126125152494,30.521886865558,37216.6231073287,0.0,1.0
2022-09-13,32.24,32.78,32.23,32.67,65566,29.9005053948827,30.4013203115464,29.8912310445742,30.299302458152,70696.0572098481,0.0,1.0
2022-09-14,32.21,32.275,32.07,32.12,43579,29.872682343957,29.9329656209628,29.7428414396368,29.7892131911797,46988.7361917452,0.0,1.0
2022-09-15,31.97,32.19,31.92,32.01,66755,29.6500979365509,29.8541336433398,29.603726185008,29.6871953377852,71978.087713806,0.0,1.0
2022-09-16,31.74,31.84,31.55,31.71,297825,29.4367878794534,29.5295313825393,29.2605752235903,29.4089648285277,321127.615509914,0.0,1.0
2022-09-19,31.76,31.79,31.41,31.41,79065,29.4553365800706,29.4831596309963,29.1307343192701,29.1307343192701,85251.2546639513,0.0,1.0
2022-09-20,31.27,31.39,31.09,31.39,75378,29.0008934149499,29.1121856186529,28.8339551093953,29.1121856186529,81275.7740347729,0.0,1.0
2022-09-21,31.18,31.5999,31.175,31.42,87947,28.9174242621726,29.3068542316301,28.9127870870183,29.1400086695787,94828.205829767,0.0,1.0
2022-09-22,31.09,31.28,31.0,31.26,55325,28.8339551093953,29.0101677652584,28.750485956618,28.9916190646413,59653.7742905598,0.0,1.0
2022-09-23,30.52,30.58,30.35,30.58,172915,28.3053171418059,28.3609632436574,28.1476531865599,28.3609632436574,186444.326822452,0.0,1.0
2022-09-26,30.41,30.59,30.29,30.4,257980,28.2032992884114,28.370237593966,28.0920070847084,28.1940249381028,278165.037351624,0.0,1.0
2022-09-27,30.35,30.64,30.16,30.53,183006,28.1476531865599,28.4166093455089,27.9714405306968,28.3145914921145,197324.87334511,0.0,1.0
2022-09-28,30.61,30.67,30.24,30.29,98288,28.3887862945831,28.4444323964347,28.0456353331654,28.0920070847084,105978.313013476,0.0,1.0
2022-09-29,29.97,30.07,29.77,30.07,105701,27.7952278748336,27.8879713779195,27.6097408686619,27.8879713779195,113971.325734956,0.0,1.0
2022-09-30,29.95,30.31,29.95,30.07,128449,27.7766791742164,28.1105557853256,27.7766791742164,27.8879713779195,138499.189405298,0.0,1.0
2022-10-03,30.46,30.61,30.24,30.31,128973,28.2496710399544,28.3887862945831,28.0456353331654,28.1105557853256,139064.18855086,0.0,1.0
2022-10-04,31.4115,31.47,31.26,31.26,84448,29.1321254718164,29.1863804211216,28.9916190646413,28.9916190646413,91055.4348176988,0.0,1.0
2022-10-05,31.24,31.4,31.0022,31.13,132929,28.9730703640241,29.1214599689615,28.7525263136859,28.8710525106296,143329.71645133,0.0,1.0
2022-10-06,30.9,31.08,30.88,31.02,99349,28.6577424535322,28.8246807590867,28.639193752915,28.7690346572352,107122.328458975,0.0,1.0
2022-10-07,30.55,30.81,30.45,30.79,33855,28.3331401927316,28.5742733007549,28.2403966896458,28.5557246001377,36503.9047195102,0.0,1.0
2022-10-10,30.52,30.72,30.39,30.68,56850,28.3053171418059,28.4908041479776,28.1847505877942,28.4537067467433,61298.0943229701,0.0,1.0
2022-10-11,30.18,30.4278,30.12,30.2322,41282,27.9899892313139,28.2198076319607,27.9343431294624,28.0384013399248,44512.0128380098,0.0,1.0
2022-10-12,30.08,30.23,30.08,30.1,78440,27.8972457282281,28.0363609828569,27.8972457282281,27.9157944288452,84577.3530113241,0.0,1.0
2022-10-13,30.62,30.66,29.61,29.66,64038,28.3980606448917,28.4351580461261,27.4613512637245,27.5077230152674,69048.5024495051,0.0,1.0
2022-10-14,30.38,30.99,30.36,30.99,43093,28.1754762374857,28.7412116063094,28.1569275368685,28.7412116063094,46464.7102666623,0.0,1.0
2022-10-17,30.99,31.15,30.97,31.02,47156,28.7412116063094,28.8896012112468,28.7226629056923,28.7690346572352,50845.6101300613,0.0,1.0
2022-10-18,31.3,31.52,31.18,31.52,63445,29.0287164658756,29.2327521726645,28.9174242621726,29.2327521726645,68409.1045614924,0.0,1.0
2022-10-19,31.0948,31.1855,30.94,31.1,43605,28.8384067975434,28.9225251548423,28.6948398547665,28.8432294597039,47016.7705004945,0.0,1.0
2022-10-20,31.035,31.245,30.97,31.05,21684,28.7829461826981,28.9777075391784,28.7226629056923,28.796857708161,23380.6134969091,0.0,1.0
2022-10-21,31.33,31.3316,30.8084,30.84,40108,29.0565395168014,29.0580234128507,28.5727894047055,28.6020963516806,43246.1559737148,0.0,1.0
2022-10-24,31.5845,31.65,31.4856,31.52,39935,29.2925717321549,29.3533187266761,29.200848407603,29.2327521726645,43059.6199962676,0.0,1.0
2022-10-25,31.98,31.98,31.6,31.6,61923,29.6593722868595,29.6593722868595,29.3069469751332,29.3069469751332,66768.0192570146,0.0,1.0
2022-10-26,31.95,32.175,31.83,31.83,60878,29.6315492359337,29.8402221178769,29.5202570322307,29.5202570322307,65641.255693822,0.0,1.0
2022-10-27,31.9155,32.18,31.9155,32.1,25792,29.5995527273691,29.8448592930312,29.5995527273691,29.7706644905625,27810.0342792972,0.0,1.0
2022-10-28,32.31,32.31,31.92,31.92,25232,29.9654258470428,29.9654258470428,29.603726185008,29.603726185008,27206.2183985433,0.0,1.0
2022-10-31,32.17,32.23,32.11,32.11,25425,29.8355849427226,29.8912310445742,29.7799388408711,29.7799388408711,27414.3192288745,0.0,1.0
2022-11-01,32.39,32.6,32.28,32.6,143568,30.0396206495115,30.2343820059919,29.9376027961171,30.2343820059919,154801.139943011,0.0,1.0
2022-11-02,31.995,32.4688,31.99,32.26,64762,29.6732838123224,30.1127025299432,29.6686466371681,29.9190540954999,69829.1501239083,0.0,1.0
2022-11-03,32.05,32.11,31.84,31.84,13111,29.7242927390196,29.7799388408711,29.5295313825393,29.5295313825393,14136.8393081524,0.0,1.0
2022-11-04,32.79,32.92,32.55,32.75,70652,30.410594661855,30.5311612158666,30.1880102544489,30.3734972606206,76179.9992982671,0.0,1.0
2022-11-07,32.74,32.8005,32.7,32.8,22484,30.3642229103121,30.420332729679,30.3271255090777,30.4198690121636,24243.2076122719,0.0,1.0
2022-11-08,32.95,33.059,32.81,32.89,41856,30.5589842667924,30.660074685156,30.4291433624722,30.5033381649409,45130.9241157825,0.0,1.0
2022-11-09,32.77,33.04,32.77,32.88,74522,30.3920459612378,30.6424534195697,30.3920459612378,30.4940638146323,80352.7983313348,0.0,1.0
2022-11-10,33.9,33.905,33.49,33.69,78860,31.4400475461081,31.4446847212624,31.059799183456,31.2452861896278,85030.2149218896,0.0,1.0
2022-11-11,33.98,34.06,33.805,33.84,38035,31.5142423485768,31.5884371510455,31.3519412181765,31.3844014442566,41010.9589722809,0.0,1.0
2022-11-14,33.8084,34.15,33.8,33.99,50031,31.3550944972814,31.6719063038228,31.3473040430222,31.5235166988854,53945.5577321464,0.0,1.0
2022-11-15,33.81,34.085,33.57,34.07,46075,31.3565783933308,31.6116230268169,31.1339939859247,31.5977115013541,49680.0298316772,0.0,1.0
2022-11-16,33.7265,33.84,33.69,33.84,29992,31.2791375682541,31.3844014442566,31.2452861896278,31.3844014442566,32338.653384952,0.0,1.0
2022-11-17,33.84,33.84,33.475,33.48,197540,31.3844014442566,31.3844014442566,31.0458876579932,31.0505248331475,212996.051935963,0.0,1.0
2022-11-18,34.0,34.065,33.915,34.04,236962,31.532791049194,31.5930743261998,31.453959071571,31.5698884504283,255502.533455754,0.0,1.0
2022-11-21,34.0592,34.11,33.9493,33.95,118876,31.5876952030208,31.6348089025884,31.4857700931294,31.486419297651,128177.172572338,0.0,1.0
2022-11-22,34.2835,34.2843,34.09,34.09,81366,31.7957188804424,31.7964608284671,31.6162602019712,31.6162602019712,87732.2909882636,0.0,1.0
2022-11-23,34.2956,34.33,34.186,34.24,18768,31.8069408443158,31.8388446093773,31.7052939649337,31.7553754566,20236.4579464117,0.0,1.0
2022-11-25,34.53,34.57,34.4488,34.46,13413,32.024331615549,32.0614290167834,31.9490238910433,31.9594111633889,14462.4685867018,0.0,1.0
2022-11-28,34.21,34.42,34.21,34.33,23541,31.7275524056743,31.9223137621546,31.7275524056743,31.8388446093773,25382.9100871951,0.0,1.0
2022-11-29,34.4175,34.445,34.3004,34.34,24271,31.9199951745774,31.9454996379261,31.8113925324639,31.8481189596859,26170.0272174637,0.0,1.0
2022-11-30,34.91,34.91,34.45,34.6,88429,32.3767569272753,32.3767569272753,31.9501368130803,32.0892520677091,95347.9187842732,0.0,1.0
2022-12-01,34.82,34.9,34.68,34.9,518260,32.293287774498,32.3674825769667,32.1634468701778,32.3674825769667,558810.032784917,0.0,1.0
2022-12-02,34.81,34.83,34.645,34.66,124424,32.2840134241895,32.3025621248066,32.1309866440978,32.1448981695607,134159.262762379,0.0,1.0
2022-12-05,34.62,34.75,34.54,34.67,87506,32.1078007683263,32.2283673223379,32.0336059658576,32.1541725198692,94352.7008236733,0.0,1.0
2022-12-06,34.48,34.584,34.311,34.584,224668,31.9779598640061,32.0744131072154,31.821223343791,32.0744131072154,242246.618387917,0.0,1.0
2022-12-07,34.29,34.405,34.22,34.31,99198,31.801747208143,31.9084022366917,31.7368267559829,31.8202959087601,106959.513819701,0.0,1.0
2022-12-08,34.24,34.295,34.1085,34.18,35123,31.7553754566,31.8063843832973,31.6334177500421,31.6997293547485,37871.1163923603,0.0,1.0
2022-12-09,34.26,34.435,34.26,34.31,82366,31.7739241572172,31.9362252876175,31.7739241572172,31.8202959087601,88810.5336324672,0.0,1.0
2022-12-12,34.4,34.4,34.19,34.39,22034,31.9037650615374,31.9037650615374,31.7090037050571,31.8944907112288,23757.9984223804,0.0,1.0
2022-12-13,34.65,35.02,34.52,34.96,87946,32.1356238192521,32.4787747806698,32.0150572652405,32.4231286788183,94827.1275871228,0.0,1.0
2022-12-14,34.4952,34.74,34.491,34.65,33235,31.9920568764752,32.2190929720294,31.9881616493455,32.1356238192521,35835.394280104,0.0,1.0
2022-12-15,33.81,34.04,33.81,34.02,44971,31.3565783933308,31.5698884504283,31.3565783933308,31.5513397498111,48489.6499524765,0.0,1.0
2022-12-16,33.36,33.428,33.2201,33.33,153630,31.0716889005517,31.1350244774473,30.9413852651444,31.0437467342742,164944.262167513,0.14282,1.0
2022-12-19,33.335,33.5084,33.26,33.49,104012,31.0484037619871,31.2099094830709,30.9785483462934,31.1927716210874,111672.086158741,0.0,1.0
2022-12-20,33.3,33.42,33.28,33.29,28195,31.0158045679967,31.1275732331066,30.9971764571451,31.0064905125709,30271.453959598,0.0,1.0
2022-12-21,33.8653,33.9496,33.62,33.62,34609,31.5423281212186,31.6208456084583,31.3138543416231,31.3138543416231,37157.8205386673,0.0,1.0
2022-12-22,33.7,33.85,33.45,33.8,14569,31.3883667850297,31.5280776164171,31.1555153993841,31.4815073392879,15641.9511522391,0.0,1.0
2022-12-23,33.735,33.76,33.55,33.58,36202,31.4209659790201,31.4442511175846,31.2486559536423,31.2765981199198,38868.1388985765,0.0,1.0
2022-12-27,33.7809,33.86,33.7531,33.83,46178,31.4637174934246,31.5373916718429,31.4378244193408,31.5094495055654,49578.8331600041,0.0,1.0
2022-12-28,33.53,33.815,33.53,33.815,78830,31.2300278427907,31.4954784224267,31.2300278427907,31.4954784224267,84635.528130346,0.0,1.0
2022-12-29,33.8922,33.98,33.76,33.76,40253,31.5673829303141,31.6491603369528,31.4442511175846,31.4442511175846,43217.4795614717,0.0,1.0
2022-12-30,33.41,33.69,33.39,33.69,60656,31.1182591776808,31.3790527296039,31.0996310668291,31.3790527296039,65123.0825101391,0.0,1.0
2023-01-03,34.21,34.39,34.11,34.31,197725,31.8633836117468,32.0310366094116,31.7702430574885,31.956524166005,212286.690340894,0.0,1.0
2023-01-04,34.69,34.76,34.5885,34.68,74451,32.3104582721864,32.3756566601671,32.2159206096142,32.3011442167605,79934.0315214054,0.0,1.0
2023-01-05,34.7,34.8011,34.66,34.69,28857,32.3197723276122,32.4139374279673,32.2825161059089,32.3104582721864,30982.2077287504,0.0,1.0
2023-01-06,35.185,35.21,34.85,34.85,119731,32.7715040157647,32.7947891543293,32.4594831589996,32.4594831589996,128548.730414493,0.0,1.0
2023-01-09,35.145,35.42,35.145,35.31,31018,32.7342477940614,32.9903843182716,32.7342477940614,32.8879297085875,33302.3571171771,0.0,1.0
2023-01-10,35.31,35.33,35.13,35.13,62785,32.8879297085875,32.9065578194392,32.7202767109227,32.7202767109227,67408.8752209029,0.0,1.0
2023-01-11,35.64,35.64,35.43,35.53,322077,33.1952935376397,33.1952935376397,32.9996983736974,33.0928389279556,345796.739739154,0.0,1.0
2023-01-12,35.83,35.8498,35.56,35.72,50962,33.3722605907304,33.3907024204735,33.1207810942331,33.2698059810463,54715.1564706164,0.0,1.0
2023-01-13,35.98,35.985,35.78,35.78,34634,33.5119714221178,33.5166284498307,33.3256903136013,33.3256903136013,37184.6616930915,0.0,1.0
2023-01-17,36.1,36.19,35.99,36.0,75304,33.6237400872277,33.7075665860601,33.5212854775436,33.5305995329694,80849.8517103586,0.0,1.0
2023-01-18,35.9,36.2089,35.895,36.2,28053,33.4374589787112,33.7251701508149,33.4328019509983,33.7168806414859,30118.9962024685,0.0,1.0
2023-01-19,35.67,35.7106,35.53,35.66,75034,33.2232357039172,33.261050768946,33.0928389279556,33.2139216484914,80559.9672425775,0.0,1.0
2023-01-20,35.89,35.89,35.66,35.67,28693,33.4281449232853,33.4281449232853,33.2139216484914,33.2232357039172,30806.1297557278,0.0,1.0
2023-01-23,36.07,36.07,35.835,35.86,45465,33.5957979209502,33.5957979209502,33.3769176184433,33.4002027570079,48813.3234358262,0.0,1.0
2023-01-24,35.96,35.985,35.765,35.88,96511,33.4933433112661,33.5166284498307,33.3117192304625,33.4188308678595,103618.666185308,0.0,1.0
2023-01-25,35.97,36.005,35.71,35.72,90150,33.5026573666919,33.5352565606823,33.2604919256205,33.2698059810463,96789.202853618,0.0,1.0
2023-01-26,36.05,36.05,35.8901,36.01,44956,33.5771698100985,33.5771698100985,33.4282380638396,33.5399135883952,48266.8375317498,0.0,1.0
2023-01-27,35.99,36.08,35.9,35.91,70781,33.5212854775436,33.605111976376,33.4374589787112,33.446773034137,75993.7500519348,0.0,1.0
2023-01-30,35.89,36.04,35.89,35.95,22548,33.4281449232853,33.5678557546727,33.4281449232853,33.4840292558403,24208.5739982626,0.0,1.0
2023-01-31,36.11,36.11,35.8214,35.8214,46376,33.6330541426535,33.6330541426535,33.3642505030642,33.3642505030642,49791.4151030436,0.0,1.0
2023-02-01,36.18,36.26,35.8614,36.02,263630,33.6982525306343,33.7727649740409,33.4015067247675,33.5492276438211,283045.341633935,0.0,1.0
2023-02-02,36.42,36.455,36.25,36.38,101472,33.9217898608541,33.9543890548444,33.763450918615,33.8845336391508,108945.024869243,0.0,1.0
2023-02-03,36.68,36.7,36.33,36.33,2602394,34.1639553019255,34.1825834127772,33.8379633620216,33.8379633620216,2794050.36906309,0.0,1.0
2023-02-06,36.46,36.4631,36.265,36.39,70294,33.9590460825574,33.9619334397394,33.7774220017538,33.8938476945766,75470.8843637516,0.0,1.0
2023-02-07,36.61,36.68,36.31,36.35,107908,34.0987569139447,34.1639553019255,33.81933525117,33.8565914728733,115855.011664206,0.0,1.0
2023-02-08,36.54,36.6494,36.43,36.62,1052375,34.033558525964,34.1354542923225,33.9311039162799,34.1080709693706,1129878.39548614,0.0,1.0
2023-02-09,36.52,36.78,36.43,36.78,64067,34.0149304151123,34.2570958561838,33.9311039162799,34.2570958561838,68785.2896197752,0.0,1.0
2023-02-10,36.4,36.4,36.21,36.31,49161,33.9031617500024,33.9031617500024,33.7261946969117,33.81933525117,52781.519705898,0.0,1.0
2023-02-13,36.72,36.73,36.4837,36.4837,87047,34.2012115236288,34.2105255790546,33.9811203939166,33.9811203939166,93457.6787664878,0.0,1.0
2023-02-14,36.88,36.89,36.61,36.61,97507,34.350236410442,34.3595504658678,34.0987569139447,34.0987569139447,104688.017777568,0.0,1.0
2023-02-15,37.0169,37.04,36.75,36.75,45275,34.4777458292215,34.4992612972552,34.2291536899063,34.2291536899063,48609.3306622025,0.0,1.0
2023-02-16,36.94,37.0637,36.8,36.8,129600,34.4061207429969,34.5213356086144,34.2757239670354,34.2757239670354,139144.544534985,0.0,1.0
2023-02-17,37.03,37.0453,36.86,36.9,65056,34.4899472418294,34.5041977466309,34.3316082995903,34.3688645212937,69847.125688796,0.0,1.0
2023-02-21,36.66,36.8583,36.62,36.79,105201,34.1453271910739,34.330024910168,34.1080709693706,34.2664099116096,112948.651463155,0.0,1.0
2023-02-22,36.67,36.76,36.55,36.6694,204460,34.1546412464997,34.2384677453321,34.0428725813898,34.1540824031741,219517.69734277,0.0,1.0
2023-02-23,36.92,36.93,36.6584,36.84,81310,34.3874926321453,34.3968066875711,34.1438369422057,34.3129801887387,87298.1706492254,0.0,1.0
2023-02-24,36.45,36.52,36.32,36.5,87781,33.9497320271315,34.0149304151123,33.8286493065958,33.9963023042607,94245.735060382,0.0,1.0
2023-02-27,36.7696,36.8,36.69,36.76,38143,34.2474092385409,34.2757239670354,34.1732693573513,34.2384677453321,40952.0861280704,0.0,1.0
2023-02-28,36.57,36.63,36.51,36.6,93320,34.0615006922414,34.1173850247964,34.0056163596865,34.0894428585189,100192.661234605,0.0,1.0
2023-03-01,36.54,36.7199,36.4551,36.71,132826,34.033558525964,34.2011183830746,33.9544821953987,34.191897468203,142608.127101882,0.0,1.0
2023-03-02,36.81,36.86,36.48,36.51,64093,34.2850380224612,34.3316082995903,33.977674193409,34.0056163596865,68813.2044203764,0.0,1.0
2023-03-03,37.12,37.12,36.85,36.9,37669,34.5737737406618,34.5737737406618,34.3222942441645,34.3688645212937,40443.1778401878,0.0,1.0
2023-03-06,36.93,37.01,36.91,37.01,55813,34.3968066875711,34.4713191309777,34.3781785767195,34.4713191309777,59923.4140750857,0.0,1.0
2023-03-07,36.66,36.97,36.61,36.97,135143,34.1453271910739,34.4340629092744,34.0987569139447,34.4340629092744,145095.765293915,0.0,1.0
2023-03-08,36.76,36.785,36.64,36.67,132226,34.2384677453321,34.2617528838967,34.1266990802222,34.1546412464997,141963.939395701,0.0,1.0
2023-03-09,36.28,36.74,36.26,36.64,50838,33.7913930848925,34.2198396344805,33.7727649740409,34.1266990802222,54582.0243446725,0.0,1.0
2023-03-10,35.7327,36.15,35.69,36.15,168144,33.2816348314371,33.6703103643568,33.2418638147688,33.6703103643568,180527.162780019,0.0,1.0
2023-03-13,35.1,35.37,35.07,35.1,59683,32.6923345446452,32.9438140411424,32.6643923783677,32.6923345446452,64078.4247799497,0.0,1.0
2023-03-14,35.7,35.76,35.46,35.67,40096,33.2511778701947,33.3070622027496,33.0276405399749,33.2232357039172,43048.9171116878,0.0,1.0
2023-03-15,34.9,34.951,34.56,34.72,88928,32.5060534361287,32.5535551188004,32.1893755516506,32.3384004384638,95477.2072253635,0.0,1.0
2023-03-16,35.2,35.38,34.6201,34.71,67505,32.7854750989034,32.9531280965683,32.2453530247598,32.329086383038,72476.4851761894,0.0,1.0
2023-03-17,34.71,34.87,34.57,34.87,38536,32.329086383038,32.4781112698512,32.1986896070765,32.4781112698512,41374.0290756186,0.0,1.0
2023-03-20,35.15,35.2,34.9,34.94,39313,32.7389048217743,32.7854750989034,32.5060534361287,32.543309657832,42208.2521551223,0.0,1.0
2023-03-21,35.7,35.74,35.56,35.7,51770,33.2511778701947,33.288434091898,33.1207810942331,33.2511778701947,55582.6625816061,0.0,1.0
2023-03-22,35.32,35.8,35.32,35.74,243790,32.8972437640133,33.3443184244529,32.8972437640133,33.288434091898,261744.201482901,0.0,1.0
2023-03-23,35.28,35.674,35.15,35.57,3438088,32.85998754231,33.2269613260875,32.7389048217743,33.1300951496589,3691290.03727775,0.0,1.0
2023-03-24,35.29,35.3006,34.95,35.18,22207,32.8693015977358,32.8791744964872,32.5526237132578,32.7668469880518,23842.4606519167,0.0,1.0
2023-03-27,35.63,35.6399,35.4541,35.51,26760,33.1859794822139,33.1952003970855,33.0221452472736,33.074210817104,28730.7716956496,0.0,1.0
2023-03-28,35.45,35.55,35.38,35.5,21575,33.018326484549,33.1114670388073,32.9531280965683,33.0648967616782,23163.9162680733,0.0,1.0
2023-03-29,36.11,36.11,35.92,36.0,33658,33.6330541426535,33.6330541426535,33.4560870895628,33.5305995329694,36136.7830243712,0.0,1.0
2023-03-30,36.4,36.42,36.32,36.34,25401,33.9031617500024,33.9217898608541,33.8286493065958,33.8472774174475,27271.6865411508,0.0,1.0
2023-03-31,36.62,36.68,36.53,36.53,55677,34.1080709693706,34.1639553019255,34.0242444705381,34.0242444705381,59777.398195018,0.0,1.0
2023-04-03,36.72,36.74,36.58,36.65,52688,34.2012115236288,34.2198396344805,34.0708147476673,34.136013135648,56568.2697720623,0.0,1.0
2023-04-04,36.56,36.77,36.51,36.77,28149,34.0521866368156,34.2477818007579,34.0056163596865,34.2477818007579,30222.0662354574,0.0,1.0
2023-04-05,36.54,36.59,36.43,36.56,26188,34.033558525964,34.0801288030931,33.9311039162799,34.0521866368156,28116.6460824242,0.0,1.0
2023-04-06,36.82,36.91,36.705,36.73,60340,34.2943520778871,34.3781785767195,34.1872404404901,34.2105255790546,64783.8103182173,0.0,1.0
2023-04-10,37.01,37.04,36.88,36.91,63153,34.4713191309777,34.4992612972552,34.350236410442,34.3781785767195,67803.977014027,0.0,1.0
2023-04-11,36.9825,37.078,36.9005,36.95,16499,34.4457054785567,34.5346547078733,34.3693302240649,34.4154347984228,17714.0882737864,0.0,1.0
2023-04-12,37.08,37.22,37.02,37.17,26041,34.5365175189585,34.66691429492,34.4806331864036,34.6203440177909,27958.82009441,0.0,1.0
2023-04-13,37.37,37.37,37.11,37.2,59041,34.8066251263074,34.8066251263074,34.564459685236,34.6482861840684,63389.1439343367,0.0,1.0
2023-04-14,37.5,37.55,37.39,37.47,26516,34.9277078468431,34.9742781239723,34.8252532371591,34.8997656805657,28468.8020284696,0.0,1.0
2023-04-17,37.52,37.52,37.3999,37.44,15606,34.9463359576948,34.9463359576948,34.8344741520306,34.8718235142882,16755.3222377544,0.0,1.0
2023-04-18,37.59,37.64,37.545,37.64,42568,35.0115343456756,35.0581046228047,34.9696210962594,35.0581046228047,45702.9704611514,0.0,1.0
2023-04-19,37.53,37.5979,37.47,37.47,132670,34.9556500131206,35.018892449462,34.8997656805657,34.8997656805657,142440.638298275,0.0,1.0
2023-04-20,37.46,37.58,37.42,37.42,88668,34.8904516251398,35.0022202902497,34.8531954034365,34.8531954034365,95198.0592193522,0.0,1.0
2023-04-21,37.71,37.7353,37.53,37.54,25419,35.1233030107855,35.1468675710128,34.9556500131206,34.9649640685464,27291.0121723362,0.0,1.0
2023-04-24,37.73,37.79,37.67,37.77,23686,35.1419311216371,35.1978154541921,35.0860467890822,35.1791873433404,25430.3833476516,0.0,1.0
2023-04-25,37.36,37.67,37.36,37.65,32970,34.7973110708816,35.0860467890822,34.7973110708816,35.0674186782305,35398.1144546176,0.0,1.0
2023-04-26,37.21,37.36,37.1644,37.28,53068,34.6576002394942,34.7973110708816,34.6151281467525,34.722798627475,56976.25531931,0.0,1.0
2023-04-27,37.62,37.62,37.34,37.48,19161,35.039476511953,35.039476511953,34.7786829600299,34.9090797359915,20572.1343968738,0.0,1.0
2023-04-28,37.58,37.6288,37.41,37.41,32972,35.0022202902497,35.0476728807278,34.8438813480107,34.8438813480107,35400.2617469716,0.0,1.0
2023-05-01,37.76,37.9158,37.5891,37.63,70113,35.1698732879146,35.3149862714489,35.0106960806872,35.0487905673789,75276.5544057205,0.0,1.0
2023-05-02,37.27,37.45,37.1222,37.45,18466,34.7134845720492,34.881137569714,34.5758228328555,34.881137569714,19825.9503038814,0.0,1.0
2023-05-03,37.198,37.43,37.198,37.31,20571,34.6464233729832,34.8625094588624,34.6464233729832,34.7507407937525,22085.9755063979,0.0,1.0
2023-05-04,37.1,37.125,36.94,37.05,57769,34.5551456298101,34.5784307683747,34.4061207429969,34.508575352681,62023.4659972341,0.0,1.0
2023-05-05,37.57,37.584,37.33,37.34,31602,34.9929062348239,35.0059459124201,34.7693689046041,34.7786829600299,33929.3664845261,0.0,1.0
2023-05-08,37.63,37.6499,37.56,37.61,12829,35.0487905673789,35.0673255376763,34.9835921793981,35.0301624565272,13773.8068043157,0.0,1.0
2023-05-09,37.4392,37.47,37.315,37.34,73445,34.8710783898541,34.8997656805657,34.7553978214654,34.7786829600299,78853.9434673762,0.0,1.0
2023-05-10,37.33,37.43,37.17,37.43,19131,34.7693689046041,34.8625094588624,34.6203440177909,34.8625094588624,20539.9250115648,0.0,1.0
2023-05-11,37.45,37.45,37.19,37.23,35489,34.881137569714,34.881137569714,34.6389721286426,34.6762283503459,38102.6291743987,0.0,1.0
2023-05-12,37.55,37.56,37.43,37.5,32476,34.9742781239723,34.9835921793981,34.8625094588624,34.9277078468431,34867.7332431957,0.0,1.0
2023-05-15,37.67,37.67,37.5024,37.57,96985,35.0860467890822,35.0860467890822,34.9299432201453,34.9929062348239,104127.57447319,0.0,1.0
2023-05-16,37.4,37.5,37.4,37.5,20863,34.8345672925849,34.9277078468431,34.8345672925849,34.9277078468431,22399.4801900724,0.0,1.0
2023-05-17,37.5758,37.58,37.3773,37.49,16117,34.9983083869709,35.0022202902497,34.8134243867683,34.9183937914173,17303.9554341848,0.0,1.0
2023-05-18,37.7831,37.79,37.61,37.67,78305,35.1913887559482,35.1978154541921,35.0301624565272,35.0860467890822,84071.8638874382,0.0,1.0
2023-05-19,37.935,38.01,37.82,37.93,138550,35.3328692578665,35.4027246735602,35.2257576204695,35.3282122301536,148753.677818844,0.0,1.0
2023-05-22,37.8791,37.95,37.81,37.82,54735,35.2808036880362,35.3468403410053,35.2164435650437,35.2257576204695,58766.0234963147,0.0,1.0
2023-05-23,37.4867,37.74,37.46,37.74,37851,34.9153201531268,35.1512451770629,34.8904516251398,35.1512451770629,40638.5814443959,0.0,1.0
2023-05-24,37.02,37.0647,36.94,37.04,43926,34.4806331864036,34.522267014157,34.4061207429969,34.4992612972552,47160.9819694732,0.0,1.0
2023-05-25,37.0519,37.07,36.8948,37.02,20516,34.5103450232119,34.5272034635327,34.3640212124722,34.4806331864036,22026.9249666647,0.0,1.0
2023-05-26,37.44,37.44,37.2,37.2,43476,34.8718235142882,34.8718235142882,34.6482861840684,34.6482861840684,46677.8411898379,0.0,1.0
2023-05-30,37.01,37.24,36.93,37.24,33518,34.4713191309777,34.6855424057717,34.3968066875711,34.6855424057717,35986.4725595958,0.0,1.0
2023-05-31,36.671,36.76,36.5386,36.76,23105,34.1555726520423,34.2384677453321,34.0322545582043,34.2384677453321,24806.5949188335,0.0,1.0
2023-06-01,36.8869,36.91,36.6573,36.71,46887,34.3566631086858,34.3781785767195,34.1428123961089,34.191897468203,50340.048299474,0.0,1.0
2023-06-02,37.43,37.46,37.21,37.21,48850,34.8625094588624,34.8904516251398,34.6576002394942,34.6576002394942,52447.6157448611,0.0,1.0
2023-06-05,37.22,37.43,37.15,37.43,24800,34.66691429492,34.8625094588624,34.6017159069393,34.8625094588624,26626.4251887934,0.0,1.0
2023-06-06,37.41,37.425,37.26,37.27,42404,34.8438813480107,34.8578524311495,34.7041705166233,34.7134845720492,45526.8924881288,0.0,1.0
2023-06-07,37.24,37.37,37.23,37.36,17958,34.6855424057717,34.8066251263074,34.6762283503459,34.7973110708816,19280.5380459819,0.0,1.0
2023-06-08,37.3505,37.3599,37.2,37.3,25252,34.7884627182271,34.7972179303273,34.6482861840684,34.7414267383266,27111.7132607826,0.0,1.0
2023-06-09,37.1997,37.22,37.11,37.17,22927,34.6480067624056,34.66691429492,34.564459685236,34.6203440177909,24615.4858993333,0.0,1.0
2023-06-12,37.38,37.45,37.27,37.32,75915,34.8159391817332,34.881137569714,34.7134845720492,34.7600548491783,81505.8495244859,0.0,1.0
2023-06-13,37.5206,37.5583,37.41,37.43,89776,34.9468948010203,34.9820087899757,34.8438813480107,34.8625094588624,96387.6591834321,0.0,1.0
2023-06-14,37.4901,37.67,37.46,37.61,82086,34.9184869319716,35.0860467890822,34.8904516251398,35.0301624565272,88131.320082552,0.0,1.0
2023-06-15,37.6315,37.6771,37.48,37.48,21111,35.0501876756927,35.0926597684345,34.9090797359915,34.9090797359915,22665.7444419604,0.0,1.0
2023-06-16,37.63,37.86,37.63,37.86,31970,35.0487905673789,35.2630138421728,35.0487905673789,35.2630138421728,34324.4682776501,0.0,1.0
2023-06-20,37.2986,37.3999,37.21,37.38,24581,34.740122770567,34.8344741520306,34.6576002394942,34.8159391817332,26391.2966760375,0.0,1.0
2023-06-21,37.01,37.18,37.01,37.15,29600,34.4713191309777,34.6296580732167,34.4713191309777,34.6017159069393,31779.9268382373,0.0,1.0
2023-06-22,36.9608,37.01,36.856,36.87,36661,34.4254939782827,34.4713191309777,34.32788267742,34.3409223550162,39360.9424938045,0.0,1.0
2023-06-23,35.3,35.47,35.18,35.26,32341,34.1596708364296,34.3241791662368,34.0435473095069,34.1209629941221,33420.6177063773,1.3754,1.0
2023-06-26,35.35,35.45,35.35,35.385,12923,34.2080556393141,34.304825245083,34.2080556393141,34.2419250013332,13354.3997594234,0.0,1.0
2023-06-27,35.6,35.6626,35.28,35.35,40970,34.4499796537364,34.5105574269477,34.1403169152758,34.2080556393141,42337.6737710732,0.0,1.0
2023-06-28,35.7353,35.82,35.683,35.73,44331,34.5809089303417,34.662872786428,34.5302984265246,34.575780141236,45810.8717584927,0.0,1.0
2023-06-29,35.84,35.85,35.72,35.72,20667,34.6822267075818,34.6919036681587,34.5661031806591,34.5661031806591,21356.9124683127,0.0,1.0
2023-06-30,36.24,36.29,36.135,36.18,72636,35.0693051306575,35.117689933542,34.9676970446001,35.0112433671961,75060.7584094623,0.0,1.0
2023-07-03,36.152,36.23,36.07,36.23,98702,34.9841478775808,35.0596281700806,34.9047968008503,35.0596281700806,101996.902039357,0.0,1.0
2023-07-05,35.82,35.86,35.77,35.85,29509,34.662872786428,34.7015806287356,34.6144879835436,34.6919036681587,30494.0789677959,0.0,1.0
2023-07-06,35.105,35.2295,34.96,35.17,116298,33.9709701051802,34.0914482643625,33.8306541768153,34.03387034893,120180.297393905,0.0,1.0
2023-07-07,35.0338,35.19,34.97,35.08,55994,33.9020701458727,34.0532242700838,33.8403311373922,33.946777703738,57863.209791005,0.0,1.0
2023-07-10,35.12,35.19,35.0622,35.13,30607,33.9854855460456,34.0532242700838,33.9295527139111,33.9951625066225,31628.7327583899,0.0,1.0
2023-07-11,35.3319,35.36,35.185,35.26,43580,34.1905403406699,34.217732599891,34.0483857897954,34.1209629941221,45034.8016339607,0.0,1.0
2023-07-12,35.7051,35.8,35.6263,35.67,15102,34.5516845093995,34.6435188652742,34.4754300600536,34.5177183777746,15606.1398411215,0.0,1.0
2023-07-13,35.9716,36.0334,35.9287,36.01,8129,34.8095755087737,34.8693791251389,34.7680613478988,34.846735037389,8400.36490322319,0.0,1.0
2023-07-14,35.84,36.08,35.84,36.06,21615,34.6822267075818,34.9144737614272,34.6822267075818,34.8951198402734,22336.5589104649,0.0,1.0
2023-07-17,35.82,35.825,35.7392,35.75,27121,34.662872786428,34.6677112667165,34.5846829449667,34.5951340623898,28026.3619806023,0.0,1.0
2023-07-18,36.0048,36.039,35.78,35.78,19321,34.841703017889,34.874798223062,34.6241649441205,34.6241649441205,19965.9798616281,0.0,1.0
2023-07-19,36.06,36.21,36.05,36.18,32141,34.8951198402734,35.0402742489268,34.8854428796965,35.0112433671961,33213.9412417882,0.0,1.0
2023-07-20,36.25,36.3592,36.2199,36.24,28890,35.0789820912344,35.184654500734,35.0498544398979,35.0693051306575,29854.4153098927,0.0,1.0
2023-07-21,36.42,36.4623,36.3067,36.34,23776,35.2434904210416,35.2844239642818,35.1338504577054,35.1660747364264,24569.6981103499,0.0,1.0
2023-07-24,36.39,36.45,36.28,36.34,24546,35.2144595393109,35.2725213027722,35.1080129729651,35.1660747364264,25365.4024990179,0.0,1.0
2023-07-25,36.36,36.51,36.36,36.43,37395,35.1854286575802,35.3305830662336,35.1854286575802,35.2531673816184,38643.3319665434,0.0,1.0
2023-07-26,36.27,36.375,36.06,36.06,30574,35.0983360123882,35.1999440984455,34.8951198402734,34.8951198402734,31594.6311417327,0.0,1.0
2023-07-27,36.54,36.8081,36.51,36.79,21910,35.3596139479643,35.6190532610307,35.3305830662336,35.6015379623866,22641.4066957338,0.0,1.0
2023-07-28,36.66,36.7861,36.58,36.72,96231,35.475737474887,35.5977639477616,35.3983217902718,35.5337992383483,99443.414319359,0.0,1.0
2023-07-31,36.8,36.82,36.66,36.82,27097,35.6112149229635,35.6305688441172,35.475737474887,35.6305688441172,28001.5608048516,0.0,1.0
2023-08-01,36.51,36.6281,36.39,36.54,135845,35.3305830662336,35.4448679706467,35.2144595393109,35.3596139479643,140379.821660518,0.0,1.0
2023-08-02,35.98,36.17,35.93,36.14,36658,34.8177041556583,35.0015664066192,34.7693193527738,34.9725355248886,37881.7291945326,0.0,1.0
2023-08-03,35.83,35.8899,35.73,35.73,13469,34.6725497470049,34.7305147408605,34.575780141236,34.575780141236,13918.6265077516,0.0,1.0
2023-08-04,35.74,36.0109,35.6507,35.69,78173,34.5854571018129,34.8476059638409,34.4990418438612,34.5370722989284,80782.596331611,0.0,1.0
2023-08-07,35.99,36.069,35.86,35.92,105442,34.8273811162352,34.9038291047926,34.7015806287356,34.7596423921969,108961.898896009,0.0,1.0
2023-08-08,36.0259,36.0259,35.81,35.85,32255,34.8621214047062,34.8621214047062,34.6531958258511,34.6919036681587,33331.746826604,0.0,1.0
2023-08-09,36.07,36.215,36.0064,36.02,48054,34.9047968008503,35.0451127292153,34.8432513315813,34.8564119979659,49658.1541468185,0.0,1.0
2023-08-10,36.25,36.475,36.25,36.38,33070,35.0789820912344,35.2967137042145,35.0789820912344,35.204782578734,34173.9534198045,0.0,1.0
2023-08-11,36.01,36.12,35.95,36.02,23210,34.846735037389,34.9531816037348,34.7886732739276,34.8564119979659,23984.8037155628,0.0,1.0
2023-08-14,36.07,36.09,35.9406,35.96,17226,34.9047968008503,34.9241507220041,34.7795769309853,34.7983502345045,17801.0438950575,0.0,1.0
2023-08-15,35.7,35.8,35.59,35.8,83248,34.5467492595053,34.6435188652742,34.4403026931595,34.6435188652742,86027.011620559,0.0,1.0
2023-08-16,35.54,35.6752,35.53,35.59,12468,34.391917890275,34.5227503972746,34.3822409296981,34.4403026931595,12884.2108024833,0.0,1.0
2023-08-17,35.2237,35.4785,35.191,35.47,17788,34.0858356272279,34.3324045827271,34.0541919661415,34.3241791662368,18381.8047605529,0.0,1.0
2023-08-18,35.2375,35.28,34.89,34.98,44111,34.099189832824,34.1403169152758,33.762915452777,33.8500080979691,45583.5276474448,0.0,1.0
2023-08-21,35.37,35.4,35.2152,35.34,28156,34.2274095604679,34.2564404421985,34.0776102107376,34.1983786787372,29095.9126848508,0.0,1.0
2023-08-22,35.34,35.54,35.2979,35.54,8915,34.1983786787372,34.391917890275,34.1576386747085,34.391917890275,9212.60340905827,0.0,1.0
2023-08-23,35.62,35.64,35.4734,35.49,20459,34.4693335748902,34.488687496044,34.3274693328329,34.3435330873906,21141.96894514,0.0,1.0
2023-08-24,35.4,35.63,35.3607,35.6,15463,34.2564404421985,34.4790105354671,34.2184099871314,34.4499796537364,15979.1908597048,0.0,1.0
2023-08-25,35.61,35.66,35.47,35.63,21470,34.4596566143133,34.5080414171977,34.3241791662368,34.4790105354671,22186.7184736378,0.0,1.0
2023-08-28,35.96,35.97,35.845,35.91,26686,34.7983502345045,34.8080271950814,34.6870651878702,34.74996543162,27576.8406701211,0.0,1.0
2023-08-29,36.25,36.25,36.03,36.03,35431,35.0789820912344,35.0789820912344,34.8660889585428,34.8660889585428,36613.7690842786,0.0,1.0
2023-08-30,36.0833,36.21,36.0317,36.14,15554,34.9176671584176,35.0402742489268,34.8677340418408,34.9725355248886,16073.2286510928,0.0,1.0
2023-08-31,35.9838,36.2292,35.904,36.2,25715,34.8213814006775,35.0588540132345,34.7441592552739,35.0305972883499,26573.4264345411,0.0,1.0
2023-09-01,36.043,36.12,35.9305,36.12,26002,34.8786690072927,34.9531816037348,34.7698032008027,34.9531816037348,26870.0071612264,0.0,1.0
2023-09-05,35.77,36.02,35.77,36.02,24646,34.6144879835436,34.8564119979659,34.6144879835436,34.8564119979659,25468.7407313124,0.0,1.0
2023-09-06,35.711,35.76,35.615,35.71,14427,34.5573939161399,34.6048110229667,34.4644950946017,34.5564262200822,14908.6067731333,0.0,1.0
2023-09-07,35.6795,35.7599,35.62,35.67,30192,34.5269114903227,34.6047142533609,34.4693335748902,34.5177183777746,31199.8790943676,0.0,1.0
2023-09-08,35.72,35.82,35.63,35.6569,28720,34.5661031806591,34.662872786428,34.4790105354671,34.5050415594189,29678.740314992,0.0,1.0
2023-09-11,35.945,35.9952,35.8,35.89,68025,34.7838347936392,34.8324131357352,34.6435188652742,34.7306115104663,70295.832518361,0.0,1.0
2023-09-12,35.75,35.93,35.75,35.85,25528,34.5951340623898,34.7693193527738,34.5951340623898,34.6919036681587,26380.1839401502,0.0,1.0
2023-09-13,35.6,35.98,35.53,35.98,27676,34.4499796537364,34.8177041556583,34.3822409296981,34.8177041556583,28599.889169837,0.0,1.0
2023-09-14,36.38,36.43,35.99,35.99,29876,35.204782578734,35.2531673816184,34.8273811162352,34.8273811162352,30873.3302803169,0.0,1.0
2023-09-15,36.22,36.43,36.22,36.42,21236,35.0499512095037,35.2531673816184,35.0499512095037,35.2434904210416,21944.9070100686,0.0,1.0
2023-09-18,35.96,36.1299,35.93,36.05,19616,34.7983502345045,34.9627617947059,34.7693193527738,34.8854428796965,20270.827646897,0.0,1.0
2023-09-19,36.03,36.1199,35.8701,35.99,47198,34.8660889585428,34.953084834129,34.7113543589182,34.8273811162352,48773.5788783771,0.0,1.0
2023-09-20,36.1,36.38,36.1,36.28,12566,34.933827682581,35.204782578734,34.933827682581,35.1080129729651,12985.4822701319,0.0,1.0
2023-09-21,35.66,36.0724,35.66,36.05,28598,34.5080414171977,34.9071192713888,34.5080414171977,34.8854428796965,29552.6676715927,0.0,1.0
2023-09-22,35.708,35.97,35.64,35.82,15601,34.5544908279668,34.8080271950814,34.488687496044,34.662872786428,16121.7976202713,0.0,1.0
2023-09-25,35.57,35.65,35.37,35.44,215811,34.4209487720057,34.4983644566208,34.2274095604679,34.2951482845061,223015.272497171,0.0,1.0
2023-09-26,35.22,35.43,35.22,35.4,15706,34.0822551518145,34.2854713239292,34.0822551518145,34.2564404421985,16230.3027641805,0.0,1.0
2023-09-27,35.24,35.42,35.04,35.42,24470,34.1016090729683,34.2757943633523,33.9080698614304,34.2757943633523,25286.865442474,0.0,1.0
2023-09-28,35.37,35.4922,35.27,35.27,14195,34.2274095604679,34.3456620187175,34.1306399546989,34.1306399546989,14668.86207421,0.0,1.0
2023-09-29,35.44,35.8,35.31,35.8,24983,34.2951482845061,34.6435188652742,34.1693477970065,34.6435188652742,25816.990574145,0.0,1.0
2023-10-02,35.05,35.35,34.97,35.35,148610,33.9177468220073,34.2080556393141,33.8403311373922,34.2080556393141,153570.947012916,0.0,1.0
2023-10-03,34.79,35.0214,34.724,34.93,27869,33.6661458470081,33.8900707147574,33.6022779072006,33.8016232950846,28799.3319581655,0.0,1.0
2023-10-04,34.81,34.91,34.66,34.79,14594,33.6854997681619,33.7822693739308,33.5403453595085,33.6661458470081,15081.1816210652,0.0,1.0
2023-10-05,34.9075,35.01,34.78,34.88,26773,33.7798501337866,33.8790389796997,33.6564688864312,33.7532384922002,27666.7449322173,0.0,1.0
2023-10-06,35.25,35.32,34.8,34.99,26003,34.1112860335452,34.1790247575834,33.675822807585,33.859685058546,26871.0405435493,0.0,1.0
2023-10-09,35.1,35.1805,34.88,35.09,84176,33.9661316248918,34.0440311575358,33.7532384922002,33.9564546643149,86985.9904162522,0.0,1.0
2023-10-10,35.55,35.7056,35.5008,35.51,17450,34.4015948508519,34.5521683574284,34.3539842048136,34.3628870085444,18032.5215353973,0.0,1.0
2023-10-11,35.73,35.83,35.64,35.77,28714,34.575780141236,34.6725497470049,34.488687496044,34.6144879835436,29672.5400210543,0.0,1.0
2023-10-12,35.63,35.82,35.5292,35.81,23694,34.4790105354671,34.662872786428,34.381466772852,34.6531958258511,24484.9607598684,0.0,1.0
2023-10-13,35.4027,35.7,35.33,35.57,14947,34.2590532215543,34.5467492595053,34.1887017181603,34.4209487720057,15445.965581065,0.0,1.0
2023-10-16,35.5,35.57,35.4001,35.42,18826,34.3532100479675,34.4209487720057,34.2565372118043,34.2757943633523,19454.4556117702,0.0,1.0
2023-10-17,35.4675,35.5775,35.23,35.23,19726,34.3217599260926,34.4282064924384,34.0919321123914,34.0919321123914,20384.499702421,0.0,1.0
2023-10-18,34.96,35.18,34.9257,35.18,23374,33.8306541768153,34.0435473095069,33.7974622020365,34.0435473095069,24154.2784165259,0.0,1.0
2023-10-19,34.51,34.81,34.51,34.75,23836,33.3951909508551,33.6854997681619,33.3951909508551,33.6274380047006,24631.7010497267,0.0,1.0
2023-10-20,34.16,34.5037,34.16,34.38,14362,33.0564973306639,33.3890944656917,33.0564973306639,33.2693904633555,14841.4369221419,0.0,1.0
2023-10-23,34.06,34.284,34.03,34.08,25320,32.959727724895,33.1764916418174,32.9306968431643,32.9790816460488,26165.2404169776,0.0,1.0
2023-10-24,34.39,34.52,34.22,34.22,15678,33.2790674239324,33.404867911432,33.1145590941253,33.1145590941253,16201.3680591381,0.0,1.0
2023-10-25,34.26,34.4847,34.24,34.34,10726,33.1532669364328,33.3707082405956,33.133913015279,33.230682621048,11084.0587959124,0.0,1.0
2023-10-26,34.1,34.3282,34.0903,34.2656,15853,32.9984355672026,33.2192638075672,32.989048915443,33.1586860343559,16382.2099656535,0.0,1.0
2023-10-27,33.84,34.04,33.79,34.0,11179,32.7468345922034,32.9403738037412,32.6984497893189,32.9016659614336,11552.1809882067,0.0,1.0
2023-10-30,34.28,34.2911,34.1,34.26,18310,33.1726208575866,33.183362283827,32.9984355672026,33.1532669364328,18921.2303331303,0.0,1.0
2023-10-31,34.41,34.41,34.27,34.37,21132,33.2984213450862,33.2984213450862,33.1629438970097,33.2597135027786,21837.4352484823,0.0,1.0
2023-11-01,34.72,34.7699,34.48,34.59,64804,33.5984071229699,33.6466951562486,33.3661600691245,33.4726066354703,66967.3080561539,0.0,1.0
2023-11-02,35.3,35.3,35.07,35.19,44177,34.1596708364296,34.1596708364296,33.9371007431611,34.0532242700838,45651.7308807591,0.0,1.0
2023-11-03,35.1,35.3299,35.07,35.27,36803,33.9661316248918,34.1886049485545,33.9371007431611,34.1306399546989,38031.5696313597,0.0,1.0
2023-11-06,35.0793,35.1728,34.99,35.15,71868,33.9461003164976,34.0365798978916,33.859685058546,34.0145164277762,74267.1207854403,0.0,1.0
2023-11-07,35.02,35.12,34.9999,35.08,14586,33.8887159402766,33.9854855460456,33.8692652495171,33.946777703738,15072.9145624817,0.0,1.0
2023-11-08,35.14,35.2934,35.0201,35.22,9293,34.0048394671993,34.1532840424489,33.8888127098824,34.0822551518145,9603.22192713165,0.0,1.0
2023-11-09,35.27,35.51,35.27,35.47,15574,34.1306399546989,34.3628870085444,34.1306399546989,34.3241791662368,16093.8962975517,0.0,1.0
2023-11-10,35.38,35.4,35.02,35.12,8101,34.2370865210448,34.2564404421985,33.8887159402766,33.9854855460456,8371.43019818071,0.0,1.0
2023-11-13,35.41,35.4996,35.25,35.25,20897,34.2661174027754,34.3528229695444,34.1112860335452,34.1112860335452,21594.5904025901,0.0,1.0
2023-11-14,35.81,35.9199,35.76,35.77,16037,34.6531958258511,34.7595456225912,34.6048110229667,34.6144879835436,16572.3523130755,0.0,1.0
2023-11-15,35.9,36.0303,35.88,35.97,39199,34.7402884710432,34.8663792673601,34.7209345498894,34.8080271950814,40507.5536771368,0.0,1.0
2023-11-16,35.87,35.885,35.75,35.86,22702,34.7112575893125,34.7257730301778,34.5951340623898,34.7015806287356,23459.8454955065,0.0,1.0
2023-11-17,36.16,36.27,36.12,36.13,35863,34.9918894460424,35.0983360123882,34.9531816037348,34.9628585643117,37060.190247791,0.0,1.0
2023-11-20,36.22,36.2861,36.16,36.18,30205,35.0499512095037,35.113915918917,34.9918894460424,35.0112433671961,31213.3130645659,0.0,1.0
2023-11-21,36.15,36.2123,36.12,36.17,16901,34.9822124854655,35.0424999498595,34.9531816037348,35.0015664066192,17465.1946401002,0.0,1.0
2023-11-22,36.29,36.29,36.16,36.27,21164,35.117689933542,35.117689933542,34.9918894460424,35.0983360123882,21870.5034828165,0.0,1.0
2023-11-24,36.5,36.5,36.35,36.4,10426,35.3209061056567,35.3209061056567,35.1757516970033,35.2241364998878,10774.0440990288,0.0,1.0
2023-11-27,36.27,36.41,36.27,36.39,11295,35.0983360123882,35.2338134604647,35.0983360123882,35.2144595393109,11672.0533376683,0.0,1.0
2023-11-28,36.1547,36.205,36.08,36.12,37319,34.9867606569366,35.0354357686384,34.9144737614272,34.9531816037348,38564.7949099995,0.0,1.0
2023-11-29,36.33,36.4583,36.27,36.33,30541,35.1563977758495,35.2805531800511,35.0983360123882,35.1563977758495,31560.5295250756,0.0,1.0
2023-11-30,36.59,36.59,36.4057,36.46,2573898,35.4079987508487,35.4079987508487,35.2296523674166,35.2821982633491,2659820.69426453,0.0,1.0
2023-12-01,36.75,36.85,36.6,36.6,570932,35.562830120079,35.6595997258479,35.4176757114256,35.4176757114256,589991.036403865,0.0,1.0
2023-12-04,36.85,36.88,36.6801,36.88,105353,35.6595997258479,35.6886306075786,35.4951881656465,35.6886306075786,108869.927869267,0.0,1.0
2023-12-05,36.81,36.91,36.7201,36.8,24324,35.6208918835404,35.7176614893093,35.5338960079541,35.6112149229635,25135.991623324,0.0,1.0
2023-12-06,36.9201,37.155,36.92,37.07,22823,35.7274352194919,35.9547470234431,35.7273384498862,35.8724928585396,23584.884756583,0.0,1.0
2023-12-07,36.93,37.0261,36.85,36.97,32846,35.7370154104631,35.830011001607,35.6595997258479,35.7757232527706,33942.4757794647,0.0,1.0
2023-12-08,37.35,37.37,37.16,37.16,26974,36.1434477546925,36.1628016758463,35.9595855037316,35.9595855037316,27874.4547791293,0.0,1.0
2023-12-11,37.34,37.39,37.2136,37.28,25044,36.1337707941156,36.1821555970001,36.0114540124237,36.0757090306543,25880.0268958447,0.0,1.0
2023-12-12,37.3596,37.3962,37.25,37.33,27243,36.1527376368463,36.1881553125578,36.0466781489236,36.1240938335387,28152.4346240017,0.0,1.0
2023-12-13,37.64,37.64,37.275,37.44,16507,36.4240796114224,36.4240796114224,36.0708705503658,36.2305403998846,17058.0420048598,0.0,1.0
2023-12-14,37.63,37.7199,37.49,37.66,28641,36.4144026508455,36.5013985264318,36.278925202769,36.4434335325762,29597.1031114793,0.0,1.0
2023-12-15,37.5,37.6386,37.42,37.55,22550,36.2886021633459,36.4227248369416,36.2111864787308,36.3369869662304,23302.7713824189,0.0,1.0
2023-12-18,37.5333,37.66,37.4297,37.61,60177,36.320826442067,36.4434335325762,36.2205731304904,36.3950487296917,62185.8480478855,0.0,1.0
2023-12-19,37.6871,37.7399,37.55,37.6,26854,36.4696580957396,36.5207524475856,36.3369869662304,36.3853717691148,27750.4489003758,0.0,1.0
2023-12-20,37.4249,37.7863,37.41,37.64,34786,36.2159281894135,36.5656535446623,36.2015095181539,36.4240796114224,35947.2374859788,0.0,1.0
2023-12-21,37.7199,37.75,37.56,37.59,22232,36.5013985264318,36.5305261777682,36.3466639268073,36.375694808538,22974.1558037222,0.0,1.0
2023-12-22,37.64,37.8199,37.63,37.7194,26482,36.4240796114224,36.5981681322007,36.4144026508455,36.5009146784029,27366.0306762402,0.0,1.0
2023-12-26,37.8404,37.8994,37.71,37.72,38085,36.6180059013833,36.675099968787,36.4918183354607,36.5014952960375,39356.3657693757,0.0,1.0
2023-12-27,37.74,37.83,37.63,37.74,30460,36.5208492171913,36.6079418623834,36.4144026508455,36.5208492171913,31476.825556917,0.0,1.0
2023-12-28,37.6917,37.79,37.6,37.79,20274,36.4741094976049,36.5692340200758,36.3853717691148,36.5692340200758,20950.7932153951,0.0,1.0
2023-12-29,37.7736,37.831,37.66,37.79,26625,36.5533638047297,36.6089095584411,36.4434335325762,36.5692340200758,27513.8043484214,0.0,1.0
2024-01-02,37.73,37.86,37.61,37.71,153186,36.5111722566144,36.636972744114,36.3950487296917,36.4918183354607,158299.704522715,0.0,1.0
2024-01-03,37.4179,37.5095,37.3379,37.41,103914,36.2091543170096,36.297795275894,36.1317386323945,36.2015095181539,107382.890706549,0.0,1.0
2024-01-04,37.53,37.72,37.47,37.47,41905,36.3176330450766,36.5014952960375,36.2595712816152,36.2595712816152,43303.8862430271,0.0,1.0
2024-01-05,37.48,37.65,37.44,37.44,29181,36.2692482421921,36.4337565719993,36.2305403998846,36.2305403998846,30155.1295658698,0.0,1.0
2024-01-08,37.8359,37.8359,37.5444,37.59,17609,36.6136512691237,36.6136512691237,36.3315678683073,36.375694808538,18196.8293247456,0.0,1.0
2024-01-09,37.56,37.6674,37.5,37.5,37253,36.3466639268073,36.4505944834031,36.2886021633459,36.2886021633459,38496.5916766851,0.0,1.0
2024-01-10,37.6173,37.6672,37.4879,37.6378,19280,36.4021129109129,36.4504009441916,36.2768930410479,36.4219506800955,19923.6111863874,0.0,1.0
2024-01-11,37.46,37.69,37.288,37.69,20034,36.2498943210383,36.4724644143069,36.0834505991158,36.4724644143069,20702.7814578882,0.0,1.0
2024-01-12,37.6425,37.68,37.54,37.64,1018677,36.4264988515666,36.46278745373,36.3273100056535,36.4240796114224,1052682.80459106,0.0,1.0
2024-01-16,37.2533,37.4199,37.21,37.35,53857,36.049871545914,36.211089709125,36.007970306616,36.1434477546925,55654.8717668706,0.0,1.0
2024-01-17,36.9822,37.01,36.83,36.91,26540,35.7875291446744,35.8144310950782,35.6402458046941,35.7176614893093,27425.966850971,0.0,1.0
2024-01-18,37.3275,37.3468,37.06,37.1462,29809,36.1216745933945,36.1403511273079,35.8628158979627,35.9462312981355,30804.0936646796,0.0,1.0
2024-01-19,37.2888,37.2927,37.0401,37.22,29253,36.084224755962,36.0879987705869,35.8435587464146,36.0176472671929,30229.5330931219,0.0,1.0
2024-01-22,37.3883,37.45,37.3115,37.36,19235,36.180510513702,36.2402173604615,36.1061914564715,36.1531247152694,19877.1089818549,0.0,1.0
2024-01-23,37.34,37.4034,37.2258,37.26,38922,36.1337707941156,36.1951227241731,36.0232599043275,36.0563551095005,40221.306773681,0.0,1.0
2024-01-24,37.63,37.7801,37.535,37.6763,91093,36.4144026508455,36.5596538291047,36.322471525365,36.4592069783165,94133.8959440657,0.0,1.0
2024-01-25,37.85,37.89,37.64,37.7,39036,36.6272957835371,36.6660036258447,36.4240796114224,36.4821413748838,40339.1123584968,0.0,1.0
2024-01-26,38.2034,38.2419,38.105,38.19,37256,36.9692795703245,37.0065358685456,36.8740582782479,36.9563124431515,38499.691823654,0.0,1.0
2024-01-29,38.379,38.379,38.15,38.2,25308,37.1392069980547,37.1392069980547,36.9176046008439,36.9659894037284,26152.8398291023,0.0,1.0
2024-01-30,38.3618,38.3727,38.2644,38.33,19884,37.1225626258625,37.1331105128913,37.0283090298436,37.091789891228,20547.7741094464,0.0,1.0
2024-01-31,38.21,38.4499,38.1184,38.4499,27696,36.9756663643053,37.2078166485449,36.8870254054209,37.2078166485449,28620.5568162959,0.0,1.0
2024-02-01,38.33,38.38,38.07,38.2217,290595,37.091789891228,37.1401746941124,36.8401889162288,36.9869884081802,300295.736136319,0.0,1.0
2024-02-02,38.25,38.285,38.098,38.23,156161,37.0143742066128,37.048243568632,36.8672844058441,36.995020285459,161374.016933477,0.0,1.0
2024-02-05,38.29,38.345,38.0884,38.22,37053,37.0530820489204,37.1063053320933,36.8579945236903,36.9853433248822,38289.915212096,0.0,1.0
2024-02-06,38.46,38.4999,38.27,38.34,75232,37.2175903787276,37.2562014514294,37.0337281277666,37.1014668518049,77743.4189198285,0.0,1.0
2024-02-07,38.33,38.44,38.2679,38.39,51060,37.091789891228,37.1982364575738,37.0316959660455,37.1498516546893,52764.5014095923,0.0,1.0
2024-02-08,38.29,38.4268,38.2314,38.42,34248,37.0530820489204,37.1854628696123,36.9963750599398,37.17888253642,35391.2777962342,0.0,1.0
2024-02-09,38.39,38.4718,38.1617,38.3,22549,37.1498516546893,37.2290091922083,36.9289266447189,37.0627590094973,23301.7380000959,0.0,1.0
2024-02-12,38.41,38.526,38.4094,38.44,34473,37.1692055758431,37.2814583185351,37.1686249582085,37.1982364575738,35623.7888188969,0.0,1.0
2024-02-13,38.0,38.2599,37.9,38.1,28803,36.7724501921905,37.023954397584,36.6756805864216,36.8692197979595,29764.5110477965,0.0,1.0
2024-02-14,38.45,38.4996,38.2817,38.32,28233,37.2079134181507,37.2559111426121,37.0450501716416,37.0821129306511,29175.4831237176,0.0,1.0
2024-02-15,38.72,38.8399,38.5601,38.6918,14529,37.4691913537268,37.5852181110437,37.3144567541023,37.4419023248999,15014.0117700738,0.0,1.0
2024-02-16,38.8,38.97,38.78,38.84,33126,37.5466070383419,37.7111153681491,37.5272531171881,37.5853148806495,34231.8228298894,0.0,1.0
2024-02-20,38.91,39.032,38.8,38.89,56878,37.6530536046877,37.7711125237258,37.5466070383419,37.6336996835339,58776.7197644887,0.0,1.0
2024-02-21,38.92,39.0,38.78,38.84,47283,37.6627305652646,37.7401462498797,37.5272531171881,37.5853148806495,48861.4163758275,0.0,1.0
2024-02-22,39.25,39.43,39.1512,39.21,35479,37.9820702643021,38.1562555546861,37.8864618938024,37.9433624219945,36663.3714357799,0.0,1.0
2024-02-23,39.2887,39.4441,39.175,39.29,63807,38.0195201017346,38.1699000690995,37.9094930599754,38.0207781066096,65937.0258801774,0.0,1.0
2024-02-26,39.21,39.4068,39.12,39.31,23923,37.9433624219945,38.1338050061477,37.8562697768025,38.0401320277634,24721.6053118229,0.0,1.0
2024-02-27,39.3,39.3764,39.21,39.21,16066,38.0304550671865,38.104387045994,37.9433624219945,37.9433624219945,16602.3204004409,0.0,1.0
2024-02-28,39.13,39.205,39.0961,39.19,24200,37.8659467373794,37.938523941706,37.8331418410237,37.9240085008407,25007.8522152787,0.0,1.0
2024-02-29,39.29,39.3183,39.1361,39.27,55202,38.0207781066096,38.0481639050422,37.8718496833313,38.0014241854558,57044.7709912322,0.0,1.0
2024-03-01,39.49,39.5499,39.2213,39.42,172806,38.2143173181475,38.2722823120031,37.9542973874464,38.1465785941092,178574.665698903,0.0,1.0
2024-03-04,39.42,39.5121,39.335,39.35,43819,38.1465785941092,38.2357034010224,38.0643244292056,38.078839870071,45281.7800091447,0.0,1.0
2024-03-05,39.25,39.42,39.21,39.4,33300,37.9820702643021,38.1465785941092,37.9433624219945,38.1272246729554,34411.6313540819,0.0,1.0
2024-03-06,39.51,39.59,39.47,39.54,33716,38.2336712393013,38.3110869239164,38.1949633969937,38.2627021210319,34841.5184004272,0.0,1.0
2024-03-07,40.01,40.13,39.89,39.89,37209,38.7175192681459,38.8336427950686,38.6013957412232,38.6013957412232,38451.1228544755,0.0,1.0
2024-03-08,39.78,40.0699,39.765,39.98,66243,38.4949491748773,38.7754842620014,38.480433734012,38.6884883864152,68454.3452188725,0.0,1.0
2024-03-11,39.87,39.92,39.67,39.8,19786,38.5820418200694,38.6304266229538,38.3885026085315,38.5143030960311,20446.5026417977,0.0,1.0
2024-03-12,40.2989,40.31,39.93,40.02,20631,38.9970866592123,39.0078280854526,38.6401035835307,38.7271962287228,21319.7107046866,0.0,1.0
2024-03-13,40.3241,40.3999,40.27,40.38,25852,39.0214725998661,39.0948239610389,38.9691202431451,39.0755668094909,26714.9998127845,0.0,1.0
2024-03-14,40.23,40.42,40.14,40.36,20851,38.9304124008375,39.1142746517985,38.8433197556455,39.0562128883371,21547.0548157346,0.0,1.0
2024-03-15,40.19,40.3799,40.11,40.28,27718,38.8917045585299,39.0754700398851,38.8142888739148,38.978797203722,28643.2912274007,0.0,1.0
2024-03-18,40.0834,40.17,40.04,40.14,21368,38.7885481587803,38.8723506373762,38.7465501498765,38.8433197556455,22081.3134766974,0.0,1.0
2024-03-19,40.1549,40.24,40.049,40.13,19678,38.857738426905,38.9400893614144,38.7552594143958,38.8336427950686,20334.8973509197,0.0,1.0
2024-03-20,40.39,40.5066,40.1531,40.205,23581,39.0852437700678,39.1980771303943,38.8559965740012,38.9062199993953,24368.1885573755,0.0,1.0
2024-03-21,40.67,40.7265,40.53,40.58,1556122,39.3561986662208,39.4108734934802,39.2207212181443,39.2691060210287,1608068.96714645,0.0,1.0
2024-03-22,40.7,40.7516,40.6374,40.72,48979,39.3852295479514,39.4351626645282,39.3246517747401,39.4045834691052,50614.032795543,0.0,1.0
2024-03-25,40.69,40.819,40.63,40.72,36113,39.3755525873745,39.5003853788165,39.3174908239132,39.4045834691052,37318.5358285274,0.0,1.0
2024-03-26,40.73,40.9544,40.7,40.82,23542,39.4142604296821,39.6314114250276,39.3852295479514,39.5013530748741,24327.8866467807,0.0,1.0
2024-03-27,41.0,41.08,40.88,40.9,47463,39.6755383652582,39.7529540498733,39.5594148383355,39.5787687594893,49047.4251939577,0.0,1.0
2024-03-28,41.05,41.05,40.9201,40.9298,1908255,39.7239231681427,39.7239231681427,39.5982194502488,39.6076061020084,1971956.98467218,0.0,1.0
2024-04-01,41.16,41.31,40.51,40.51,98522,39.8303697344885,39.9755241431419,39.2013672969905,39.2013672969905,101810.893221227,0.0,1.0
2024-04-02,40.71,40.7528,40.605,40.69,58505,39.3949065085283,39.4363238997974,39.293298422471,39.3755525873745,60458.0328039209,0.0,1.0
2024-04-03,40.7,40.89,40.65,40.65,31467,39.3852295479514,39.5690917989124,39.336844745067,39.336844745067,32517.441556123,0.0,1.0
2024-04-04,40.4,41.0499,40.36,40.93,32172,39.0949207306447,39.7238263985369,39.0562128883371,39.60779964122,33245.9760937995,0.0,1.0
2024-04-05,40.51,40.5901,40.41,40.45,19002,39.2013672969905,39.2788797512114,39.1045976912216,39.1433055335291,19636.3309006086,0.0,1.0
2024-04-08,40.67,40.8299,40.67,40.73,34364,39.3561986662208,39.5109332658453,39.3561986662208,39.4142604296821,35511.1501456958,0.0,1.0
2024-04-09,40.54,40.6503,40.415,40.65,14816,39.2303981787212,39.3371350538843,39.10943617151,39.336844745067,15310.5924967591,0.0,1.0
2024-04-10,40.56,40.6499,40.26,40.26,13041,39.2497520998749,39.3367479754612,38.9594432825682,38.9594432825682,13476.338873531,0.0,1.0
2024-04-11,40.52,40.6599,40.1446,40.52,19239,39.2110442575674,39.3464249360381,38.8477711575108,39.2110442575674,19881.2425111466,0.0,1.0
2024-04-12,40.22,40.67,40.2006,40.5,22777,38.9207354402606,39.3561986662208,38.9019621367414,39.1916903364136,23537.3491697275,0.0,1.0
2024-04-15,40.2,40.8,40.18,40.72,31121,38.9013815191068,39.4819991537204,38.882027597953,39.4045834691052,32159.8912723839,0.0,1.0
2024-04-16,39.97,40.1098,39.8788,39.95,16442,38.6788114258383,38.8140953347033,38.590557545377,38.6594575046845,16990.8721538683,0.0,1.0
2024-04-17,39.9647,40.229,39.905,40.229,13262,38.6736826367326,38.9294447047798,38.6159111820885,38.9294447047798,13704.7163669019,0.0,1.0
2024-04-18,39.9,40.13,39.84,39.93,17425,38.6110727018001,38.8336427950686,38.5530109383387,38.6401035835307,18006.6869773236,0.0,1.0
2024-04-19,40.06,40.1,39.9188,39.93,19965,38.7659040710303,38.8046119133379,38.6292653876846,38.6401035835307,20631.478077605,0.0,1.0
2024-04-22,40.53,40.6526,40.3933,40.4981,42635,39.2207212181443,39.339360754817,39.0884371670582,39.189851713904,44058.2553387772,0.0,1.0
2024-04-23,40.88,40.9716,40.6846,40.69,12925,39.5594148383355,39.6480557972198,39.370327028663,39.3755525873745,13356.4665240693,0.0,1.0
2024-04-24,40.752,40.9499,40.6352,40.88,12521,39.4355497429513,39.627056792768,39.3225228434132,39.5594148383355,12938.9800655994,0.0,1.0
2024-04-25,40.63,40.63,40.28,40.31,15629,39.3174908239132,39.3174908239132,38.978797203722,39.0078280854526,16150.7323253137,0.0,1.0
2024-04-26,41.02,41.0642,40.79,40.79,15785,39.694892286412,39.7376644521619,39.4723221931435,39.4723221931435,16311.9399676932,0.0,1.0
2024-04-29,40.96,41.0443,40.89,41.02,14149,39.6368305229506,39.7184073006138,39.5690917989124,39.694892286412,14621.3264873545,0.0,1.0
2024-04-30,40.6341,40.93,40.6341,40.79,16016,39.3214583777497,39.60779964122,39.3214583777497,39.4723221931435,16550.6512842936,0.0,1.0
2024-05-01,40.48,40.7666,40.37,40.57,55849,39.1723364152598,39.4496781053935,39.065889848914,39.2594290604518,57713.3693541778,0.0,1.0
2024-05-02,40.68,40.71,40.5196,40.71,28272,39.3658756267977,39.3949065085283,39.2106571791443,39.3949065085283,29215.7850343124,0.0,1.0
2024-05-03,40.91,40.9192,40.7201,40.89,37958,39.5884457200662,39.5973485237969,39.404680238711,39.5690917989124,39225.1262143616,0.0,1.0
2024-05-06,41.17,41.2292,40.9828,41.02,631384,39.8400466950654,39.8973343016806,39.6588939930659,39.694892286412,652461.06459056,0.0,1.0
2024-05-07,41.6076,41.7,41.4283,41.53,23779,40.2635104899102,40.3529256056407,40.0900025867665,40.1884172758335,24572.7982573187,0.0,1.0
2024-05-08,41.78,41.8485,41.64,41.68,18318,40.4303412902558,40.4966284702075,40.2948638421793,40.3335716844869,18929.4973917139,0.0,1.0
2024-05-09,42.028,42.0888,41.8872,41.9299,15635,40.6703299125627,40.7291658328702,40.5340783076401,40.5753989293034,16156.9326192514,0.0,1.0
2024-05-10,42.2629,42.3392,42.14,42.25,24313,40.8976417165139,40.9714769257156,40.7787118710239,40.8851584373697,25124.6244177716,0.0,1.0
2024-05-13,42.26,42.3019,42.14,42.24,20227,40.8948353979466,40.9353818627638,40.7787118710239,40.8754814767928,20902.2242462167,0.0,1.0
2024-05-14,42.43,42.4993,42.2417,42.31,22356,41.0593437277538,41.1264050645517,40.8771265600909,40.9432202008311,23102.2952117674,0.0,1.0
2024-05-15,42.6452,42.6497,42.43,42.5,24867,41.2675919193685,41.2719465516281,41.0593437277538,41.127082451792,25697.1182246834,0.0,1.0
2024-05-16,42.52,42.6491,42.456,42.6,58662,41.1464363729458,41.2713659339935,41.0845038252537,41.223852057561,60620.2738286233,0.0,1.0
2024-05-17,42.54,42.6386,42.39,42.5,27834,41.1657902940996,41.2612051253878,41.0206358854462,41.127082451792,28763.1635768624,0.0,1.0
2024-05-20,42.61,42.69,42.5644,42.61,58878,41.2335290181379,41.310944702753,41.1894020779072,41.2335290181379,60843.4844103794,0.0,1.0
2024-05-21,42.58,42.63,42.4168,42.5164,14741,41.2044981364072,41.2528829392916,41.0465701397923,41.1429526671381,15233.0888225382,0.0,1.0
2024-05-22,42.2967,42.469,42.235,42.38,23895,40.9303498432638,41.0970838740037,40.8706429965044,41.0109589248693,24692.6706067804,0.0,1.0
2024-05-23,42.29,42.62,42.13,42.58,32695,40.9238662796773,41.2432059787147,40.769034910447,41.2044981364072,33786.4350487,0.0,1.0
2024-05-24,42.43,42.44,42.1653,42.23,38740,41.0593437277538,41.0690206883307,40.8031945812835,40.8658045162159,40033.2311909049,0.0,1.0
2024-05-28,42.2396,42.33,42.12,42.33,34051,40.8750943983698,40.9625741219849,40.7593579498701,40.9625741219849,35187.7014786139,0.0,1.0
2024-05-29,41.8516,41.92,41.6829,41.83,44424,40.4996283279863,40.5658187383323,40.3363780030542,40.4787260931403,45906.9763145267,0.0,1.0
2024-05-30,42.03,42.15,41.8201,41.97,46880,40.6722653046781,40.7883888316008,40.4691459021691,40.6142035412167,48444.9632996805,0.0,1.0
2024-05-31,42.31,42.31,42.04,42.15,20894,40.9432202008311,40.9432202008311,40.681942265255,40.7883888316008,21591.4902556213,0.0,1.0
2024-06-03,42.2,42.48,41.97,42.48,59100,40.8367736344853,41.1077285306382,40.6142035412167,41.1077285306382,61072.8952860733,0.0,1.0
2024-06-04,42.13,42.17,41.9525,42.15,38227,40.769034910447,40.8077427527546,40.5972688602072,40.7883888316008,39503.106059234,0.0,1.0
2024-06-05,42.51,42.58,42.33,42.51,34756,41.1367594123689,41.2044981364072,40.9625741219849,41.1367594123689,35916.2360162905,0.0,1.0
2024-06-06,42.6982,42.79,42.5904,42.64,16112,41.318879810426,41.4077143085219,41.2145621754071,41.2625598998685,16649.8559872964,0.0,1.0
2024-06-07,42.47,42.73,42.4224,42.54,14109,41.0980515700614,41.3496525450606,41.0519892377154,41.1657902940996,14579.9911944367,0.0,1.0
2024-06-10,42.4,42.5,42.0902,42.25,12842,41.0303128460231,41.127082451792,40.730520607351,40.8851584373697,13270.6957912649,0.0,1.0
2024-06-11,41.9948,42.14,41.7689,42.04,20600,40.6382024034474,40.7787118710239,40.4195998640154,40.681942265255,21287.6758526753,0.0,1.0
2024-06-12,42.3495,42.49,42.2801,42.43,24258,40.9814441951098,41.1174054912152,40.9142860887062,41.0593437277538,25067.7883900096,0.0,1.0
2024-06-13,42.02,42.15,41.7734,42.15,18800,40.6625883441012,40.7883888316008,40.4239544962751,40.7883888316008,19427.5876713736,0.0,1.0
2024-06-14,41.613,41.65,41.3201,41.52,24320,40.2687360486217,40.3045408027562,39.9852978733245,40.1787403152566,25131.8580940322,0.0,1.0
2024-06-17,41.6751,41.75,41.3069,41.56,26959,40.3288299738042,40.4013104085251,39.972524285363,40.2174481575642,27858.9540442851,0.0,1.0
2024-06-18,41.7854,41.99,41.555,41.72,23296,40.4355668489673,40.6335574623705,40.2126096772757,40.3722795267944,24073.6745953361,0.0,1.0
2024-06-20,42.0548,42.07,41.68,41.82,66678,40.6962641669088,40.7109731469857,40.3335716844869,40.4690491325634,68903.8665293536,0.0,1.0
2024-06-21,41.71,41.91,41.54,41.64,29153,40.3908109062992,40.5844853771997,40.2261876060338,40.323024841484,30105.1551755392,0.02915,1.0
2024-06-24,41.85,42.17,41.85,41.88,95335,40.5263830359295,40.8362621893704,40.5263830359295,40.5554342065646,98448.7006023407,0.0,1.0
2024-06-25,41.92,41.9754,41.69,41.79,40639,40.5941691007447,40.6478169291842,40.3714434592091,40.4682806946594,41966.2951044057,0.0,1.0
2024-06-26,41.63,41.81,41.57,41.62,13757,40.313341117939,40.4876481417495,40.2552387766688,40.303657394394,14206.3122062873,0.0,1.0
2024-06-27,41.56,41.79,41.48,41.62,21112,40.2455550531238,40.4682806946594,40.1680852647636,40.303657394394,21801.5310968334,0.0,1.0
2024-06-28,41.57,41.62,41.4074,41.49,392627,40.2552387766688,40.303657394394,40.0977814318267,40.1777689883086,405450.442874025,0.0,1.0
2024-07-01,41.89,41.9587,41.6619,41.9,214038,40.5651179301097,40.631645110864,40.3442321960476,40.5748016536547,221028.614669573,0.0,1.0
2024-07-02,41.7,41.779,41.3823,41.57,82679,40.3811271827542,40.4576285987599,40.0734752857287,40.2552387766688,85379.3477432308,0.0,1.0
2024-07-03,41.8913,42.02,41.7808,42.02,27782,40.5663768141705,40.691006336195,40.459371668998,40.691006336195,28689.377459844,0.0,1.0
2024-07-05,42.16,42.27,41.8662,42.27,23441,40.8265784658253,40.9330994248206,40.5420706680725,40.9330994248206,24206.5976904543,0.0,1.0
2024-07-08,41.93,42.215,41.8301,42.21,27646,40.6038528242897,40.879838945323,40.5071124260749,40.8749970835504,28548.935614961,0.0,1.0
2024-07-09,41.56,41.81,41.4901,41.81,26297,40.2455550531238,40.4876481417495,40.1778658255441,40.4876481417495,27155.8764329968,0.0,1.0
2024-07-10,42.16,42.19,41.7428,41.93,81071,40.8265784658253,40.8556296364604,40.4225735195269,40.6038528242897,83718.8294596145,0.0,1.0
2024-07-11,42.07,42.3474,42.07,42.28,24564,40.7394249539201,41.0080514450591,40.7394249539201,40.9427831483656,25366.275571363,0.0,1.0
2024-07-12,42.49,42.6999,42.45,42.46,15158,41.1461413428111,41.3494027000212,41.107406448631,41.1170901721761,15653.0697407068,0.0,1.0
2024-07-15,42.11,42.42,42.04,42.42,17302,40.7781598481002,41.078355277996,40.710373783285,41.078355277996,17867.0941188619,0.0,1.0
2024-07-16,42.06,42.2,41.9501,42.02,27774,40.7297412303751,40.8653133600054,40.6233171086152,40.691006336195,28681.1161748508,0.0,1.0
2024-07-17,41.72,41.9408,41.7087,41.82,35542,40.4004946298442,40.6143112457184,40.3895520222383,40.4973318652945,36702.8239031666,0.0,1.0
2024-07-18,41.5507,42.01,41.46,42.01,27475,40.2365491902269,40.6813226126499,40.1487178176736,40.6813226126499,28372.3506482332,0.0,1.0
2024-07-19,41.48,41.6092,41.35,41.49,13662,40.1680852647636,40.2931989729653,40.0421968586783,40.1777689883086,14108.209446994,0.0,1.0
2024-07-22,41.91,42.078,41.84,41.93,15030,40.5844853771997,40.7471719327561,40.5166993123845,40.6038528242897,15520.8891808169,0.0,1.0
2024-07-23,41.71,41.97,41.69,41.79,66194,40.3908109062992,40.6425877184698,40.3714434592091,40.4682806946594,68355.937354291,0.0,1.0
2024-07-24,41.4288,41.68,41.4,41.68,18833,40.1185046002131,40.3617597356641,40.0906154764034,40.3617597356641,19448.0975344195,0.0,1.0
2024-07-25,41.21,41.49,41.05,41.21,25623,39.9066247290479,40.1777689883086,39.7516851523275,39.9066247290479,26459.8631723268,0.0,1.0
2024-07-26,41.67,41.9284,41.4098,41.57,12770,40.3520760121191,40.6023034285225,40.1001055254775,40.2552387766688,13187.0761702616,0.0,1.0
2024-07-29,41.5753,41.84,41.42,41.76,34568,40.2603711501477,40.5166993123845,40.1099829234935,40.4392295240243,35697.0124552547,0.0,1.0
2024-07-30,41.821,41.89,41.5287,41.86,26953,40.498300237649,40.5651179301097,40.2152449984279,40.5360667594746,27833.3018024323,0.0,1.0
2024-07-31,41.99,42.2699,41.82,42.05,18058,40.6619551655599,40.9330025875851,40.4973318652945,40.72005750683,18647.7855507113,0.0,1.0
2024-08-01,41.21,41.89,41.12,41.89,1206230,39.9066247290479,40.5651179301097,39.8194712171427,40.5651179301097,1245626.22465581,0.0,1.0
2024-08-02,40.42,40.7853,40.2,40.55,54292,39.141610568991,39.4953569900907,38.9285686510004,39.2674989750763,56065.2106057824,0.0,1.0
2024-08-05,39.5184,39.76,39.1,39.1,27290,38.2685260541715,38.5024848150193,37.8633590610477,37.8633590610477,28181.3084327673,0.0,1.0
2024-08-06,39.62,39.92,39.358,39.42,20365,38.366912685389,38.6574243917397,38.1131991285093,38.1732382144885,21030.1336106012,0.0,1.0
2024-08-07,39.93,40.5099,39.823,40.29,50166,38.6671081152847,39.2286672436608,38.563492273353,39.0157221629056,51804.4528705829,0.0,1.0
2024-08-08,40.49,40.5043,40.1303,40.24,21316,39.2093966338062,39.2232443584755,38.8610730978916,38.9673035451805,22012.1938641578,0.0,1.0
2024-08-09,40.7299,40.8,40.3755,40.47,15059,39.4417091616513,39.5095920637019,39.0985179992156,39.1900291867161,15550.8363389169,0.0,1.0
2024-08-12,40.53,40.74,40.5,40.72,26413,39.2481315279863,39.4514897224318,39.2190803573512,39.4321222753417,27275.6650653969,0.0,1.0
2024-08-13,40.89,40.9,40.47,40.67,18668,39.5967455756072,39.6064292991522,39.1900291867161,39.3837036576166,19277.7085314364,0.0,1.0
2024-08-14,41.2,41.2197,40.85,41.03,69542,39.8969410055029,39.9160179408866,39.558010681427,39.7323177052375,71813.2851239101,0.0,1.0
2024-08-15,41.66,41.79,41.48,41.67,15987,40.3423922885741,40.4682806946594,40.1680852647636,40.3520760121191,16509.1453981184,0.0,1.0
2024-08-16,41.56,41.77,41.4401,41.63,28842,40.2455550531238,40.4489132475694,40.129447207819,40.313341117939,29783.9977214319,0.0,1.0
2024-08-19,42.01,42.01,41.69,41.9,76806,40.6813226126499,40.6813226126499,40.3714434592091,40.5748016536547,79314.5318976596,0.0,1.0
2024-08-20,41.66,41.84,41.49,41.84,20460,40.3423922885741,40.5166993123845,40.1777689883086,40.5166993123845,21128.2363698944,0.0,1.0
2024-08-21,41.824,41.89,41.6612,41.77,17938,40.5012053547125,40.5651179301097,40.3435543353995,40.4489132475694,18523.8662758146,0.0,1.0
2024-08-22,41.86,42.12,41.8022,42.05,11812,40.5360667594746,40.7878435716452,40.4800948373843,40.72005750683,12197.7872923359,0.0,1.0
2024-08-23,42.15,42.16,41.9384,41.98,20419,40.8168947422803,40.8265784658253,40.6119871520676,40.6522714420149,21085.8972843047,0.0,1.0
2024-08-26,42.17,42.2989,41.9498,42.14,13770,40.8362621893704,40.9610853858657,40.6230265969089,40.8072110187353,14219.7367944011,0.0,1.0
2024-08-27,42.1495,42.23,41.97,42.15,19402,40.8164105561031,40.8943645306405,40.6425877184698,40.8168947422803,20035.6814295548,0.0,1.0
2024-08-28,42.07,42.285,41.94,42.21,21582,40.7394249539201,40.9476250101381,40.6135365478348,40.8749970835504,22286.881590179,0.0,1.0
2024-08-29,42.435,42.7525,42.3539,42.51,11205,41.0928808633135,41.400339085868,41.0143458653634,41.1655087899012,11570.9622934833,0.0,1.0
2024-08-30,42.6,42.7899,42.4909,42.68,7710,41.2526623018064,41.4365562119265,41.1470128779302,41.3301320901666,7961.81341211565,0.0,1.0
2024-09-03,41.84,42.4,41.84,42.4,128403,40.5166993123845,41.0589878309059,40.5166993123845,41.0589878309059,132596.722121386,0.0,1.0
2024-09-04,41.55,41.82,41.53,41.68,34639,40.2358713295788,40.4973318652945,40.2165038824888,40.3617597356641,35770.3313595686,0.0,1.0
2024-09-05,41.35,41.7,41.35,41.61,23103,40.0421968586783,40.3811271827542,40.0421968586783,40.2939736708489,23857.5583994952,0.0,1.0
2024-09-06,41.03,41.73,40.86,41.55,15512,39.7323177052375,40.4101783533892,39.5676944049721,40.2358713295788,16018.6316016521,0.0,1.0
2024-09-09,41.36,41.561,41.16,41.16,13495,40.0518805822233,40.2465234254783,39.8582061113228,39.8582061113228,13935.7551227627,0.0,1.0
2024-09-10,41.32,41.35,40.9,41.35,28522,40.0131456880432,40.0421968586783,39.6064292991522,40.0421968586783,29453.5463217072,0.0,1.0
2024-09-11,41.54,41.5884,40.99,41.46,17398,40.2261876060338,40.2730568279917,39.6935828110574,40.1487178176736,17966.2295387792,0.0,1.0
2024-09-12,41.57,41.75,41.4677,41.51,16448,40.2552387766688,40.4295458004793,40.1561742848032,40.1971364353987,16985.2019458467,0.0,1.0
2024-09-13,41.74,41.93,41.65,41.65,16396,40.4198620769343,40.6038528242897,40.332708565029,40.332708565029,16931.5035933915,0.0,1.0
2024-09-16,41.87,41.96,41.64,41.73,16099,40.5457504830196,40.6329039949248,40.323024841484,40.4101783533892,16624.803388022,0.0,1.0
2024-09-17,41.77,42.1011,41.68,41.98,14895,40.4489132475694,40.7695413341451,40.3617597356641,40.6522714420149,15381.479996558,0.0,1.0
2024-09-18,41.67,41.9319,41.57,41.74,11998,40.3520760121191,40.6056927317633,40.2552387766688,40.4198620769343,12389.8621684259,0.0,1.0
2024-09-19,42.2948,42.363,42.11,42.29,12421,40.9571150592123,41.0231580537893,40.7781598481002,40.9524668719106,12826.6776124369,0.0,1.0
2024-09-20,41.54,41.8692,41.54,41.85,96603,40.2261876060338,40.544975785136,40.2261876060338,40.5263830359295,99758.1142737494,0.0,1.0
2024-09-23,41.855,41.8782,41.68,41.7451,14852,40.5312248977021,40.5536911363265,40.3617597356641,40.4248007759422,15337.07558972,0.0,1.0
2024-09-24,42.044,42.17,41.92,42.02,20450,40.714247272703,40.8362621893704,40.5941691007447,40.691006336195,21117.9097636531,0.0,1.0
2024-09-25,42.0,42.22,41.97,42.04,35569,40.6716388891049,40.8846808070955,40.6425877184698,40.710373783285,36730.7057400184,0.0,1.0
2024-09-26,42.54,42.7199,42.3901,42.54,30874,41.1945599605363,41.3687701471113,41.0494009445963,41.1945599605363,31882.3641096833,0.0,1.0
2024-09-27,42.51,42.735,42.51,42.64,16300,41.1655087899012,41.3833925696643,41.1655087899012,41.2913971959865,16832.3681734741,0.0,1.0
2024-09-30,42.34,42.58,42.19,42.41,32205,41.0008854896358,41.2332948547164,40.8556296364604,41.0686715544509,33256.835400413,0.0,1.0
2024-10-01,42.1,42.66,41.95,42.66,264241,40.7684761245552,41.3107646430766,40.6232202713798,41.3107646430766,272871.275983249,0.0,1.0
2024-10-02,42.08,42.26,41.99,42.1047,113059,40.7491086774651,40.9234157012756,40.6619551655599,40.7730274746213,116751.577504589,0.0,1.0
2024-10-03,41.78,41.99,41.74,41.99,40085,40.4585969711144,40.6619551655599,40.4198620769343,40.6619551655599,41394.2011186324,0.0,1.0
2024-10-04,42.19,42.4,41.9408,42.01,18491,40.8556296364604,41.0589878309059,40.6143112457184,40.6813226126499,19094.9276009637,0.0,1.0
2024-10-07,41.93,42.255,41.9,42.11,11918,40.6038528242897,40.9185738395031,40.5748016536547,40.7781598481002,12307.2493184947,0.0,1.0
2024-10-08,41.88,42.0,41.77,41.97,14997,40.5554342065646,40.6716388891049,40.4489132475694,40.6425877184698,15486.8113802203,0.0,1.0
2024-10-09,42.41,42.43,41.93,41.93,18748,41.0686715544509,41.088039001541,40.6038528242897,40.6038528242897,19360.3213813676,0.0,1.0
2024-10-10,42.195,42.26,42.03,42.185,10849,40.8604714982329,40.9234157012756,40.70069005974,40.8507877746879,11203.3351112896,0.0,1.0
2024-10-11,42.42,42.48,42.16,42.16,11761,41.078355277996,41.1364576192661,40.8265784658253,40.8265784658253,12145.1216005048,0.0,1.0
2024-10-14,42.6838,42.7013,42.43,42.43,7893,41.3338119051137,41.3507584213175,41.088039001541,41.088039001541,8150.79030633319,0.0,1.0
2024-10-15,41.96,42.61,41.93,42.61,59119,40.6329039949248,41.2623460253514,40.6038528242897,41.2623460253514,61049.8634385039,0.0,1.0
2024-10-16,42.25,42.29,42.0921,42.11,9280,40.9137319777305,40.9524668719106,40.7608259829546,40.7781598481002,9583.0905920147,0.0,1.0
2024-10-17,42.45,42.5699,42.31,42.49,29777,41.107406448631,41.2235142939359,40.9718343190007,41.1461413428111,30749.5354050023,0.0,1.0
2024-10-18,42.69,42.75,42.35,42.45,14165,41.3398158137116,41.3979181549818,41.0105692131808,41.107406448631,14627.6377409362,0.0,1.0
2024-10-21,42.45,42.64,42.21,42.4,210698,41.107406448631,41.2913971959865,40.8749970835504,41.0589878309059,217579.528184947,0.0,1.0
2024-10-22,42.22,42.42,42.06,42.06,386496,40.8846808070955,41.078355277996,40.7297412303751,40.7297412303751,399119.200587425,0.0,1.0
2024-10-23,42.22,42.28,41.93,42.19,63394,40.8846808070955,40.9427831483656,40.6038528242897,40.8556296364604,65464.4876067003,0.0,1.0
2024-10-24,41.99,42.315,41.96,42.31,163900,40.6619551655599,40.9766761807732,40.6329039949248,40.9718343190007,169253.076296466,0.0,1.0
2024-10-25,41.95,42.24,41.9305,42.1,11977,40.6232202713798,40.9040482541855,40.604337010467,40.7684761245552,12368.176295319,0.0,1.0
2024-10-28,42.405,42.5026,42.145,42.22,19086,41.0638296926784,41.1583428344779,40.8120528805078,40.8846808070955,19709.3606723268,0.0,1.0
2024-10-29,41.92,42.25,41.92,42.2,11638,40.5941691007447,40.9137319777305,40.5941691007447,40.8653133600054,12018.1043437357,0.0,1.0
2024-10-30,41.5547,41.8015,41.47,41.55,33066,40.240422679645,40.4794169767362,40.1584015412186,40.2358713295788,34145.9561977971,0.0,1.0
2024-10-31,41.2081,41.3,40.91,41.3,18045,39.9047848215744,39.9937782409532,39.6161130226972,39.9937782409532,18634.3609625975,0.0,1.0
2024-11-01,41.6126,41.88,41.51,41.615,60227,40.2964914389707,40.5554342065646,40.1971364353987,40.2988155326215,62194.0514100504,0.0,1.0
2024-11-04,41.51,41.69,41.35,41.58,32700,40.1971364353987,40.3714434592091,40.0421968586783,40.2649225002139,33768.0024093621,0.0,1.0
2024-11-05,41.5336,41.67,41.35,41.35,29145,40.219990022965,40.3520760121191,40.0421968586783,40.0421968586783,30096.8938905461,0.0,1.0
2024-11-06,41.21,41.42,41.047,41.42,31306,39.9066247290479,40.1099829234935,39.748780035264,40.1099829234935,32328.4734993117,0.0,1.0
2024-11-07,41.43,41.6199,41.36,41.45,23519,40.1196666470385,40.3035605571585,40.0518805822233,40.1390340941286,24287.1452191372,0.0,1.0
2024-11-08,41.32,41.32,41.04,41.17,12377,40.0131456880432,40.0131456880432,39.7420014287825,39.8678898348679,12781.2405449748,0.0,1.0
2024-11-11,41.465,41.5999,41.36,41.53,12134,40.1535596794461,40.2841931100685,40.0518805822233,40.2165038824888,12530.3040133089,0.0,1.0
2024-11-12,40.88,41.1,40.36,41.1,18342,39.5870618520621,39.8001037700527,39.0835082277208,39.8001037700527,18941.061167967,0.0,1.0
2024-11-13,40.7268,40.9,40.41,40.59,61297,39.4387072073523,39.6064292991522,39.1319268454459,39.3062338692564,63298.9982778798,0.0,1.0
2024-11-14,41.0522,41.49,41.01,41.14,42751,39.7538155715075,40.1777689883086,39.7129502581474,39.8388386642328,44147.2743425883,0.0,1.0
2024-11-15,40.88,41.11,40.67,40.91,77293,39.5870618520621,39.8097874935977,39.3837036576166,39.6161130226972,79817.4376216155,0.0,1.0
2024-11-18,40.8104,41.0,40.711,41.0,36469,39.5196631361888,39.7032665346024,39.4234069241512,39.7032665346024,37660.1003017439,0.0,1.0
2024-11-19,40.79,40.87,40.43,40.43,36683,39.4999083401569,39.5773781285171,39.151294292536,39.151294292536,37881.0896753098,0.0,1.0
2024-11-20,40.8206,40.8434,40.53,40.74,45044,39.5295405342047,39.5516194238873,39.2481315279863,39.4514897224318,46515.1651537402,0.0,1.0
2024-11-21,41.0452,41.0569,40.63,40.72,29559,39.7470369650259,39.7583669215736,39.3449687634365,39.4321222753417,30524.4153889399,0.0,1.0
2024-11-22,41.2984,41.412,41.15,41.15,16286,39.992228845186,40.1022359446575,39.8485223877778,39.8485223877778,16817.9109247361,0.0,1.0
2024-11-25,41.43,41.49,41.181,41.35,43790,40.1196666470385,40.1777689883086,39.8785419307674,40.0421968586783,45220.2087310693,0.0,1.0
2024-11-26,41.1218,41.37,41.02,41.31,86926,39.8212142873808,40.0615643057683,39.7226339816925,40.0034619644982,89765.0574139514,0.0,1.0
2024-11-27,41.0861,41.24,40.92,40.95,36944,39.7866433943251,39.935675899683,39.6257967462422,39.6548479168773,38150.6140982102,0.0,1.0
2024-11-29,41.44,41.49,41.21,41.3,9929,40.1293503705835,40.1777689883086,39.9066247290479,39.9937782409532,10253.2873370812,0.0,1.0
2024-12-02,41.7319,41.8299,41.42,41.61,363800,40.4120182608628,40.506918751604,40.1099829234935,40.2939736708489,375681.935061955,0.0,1.0
2024-12-03,41.89,42.0767,41.76,41.86,45227,40.5651179301097,40.7459130486953,40.4392295240243,40.5360667594746,46704.1420479577,0.0,1.0
2024-12-04,41.9681,42.1906,41.9001,42.05,24152,40.6407478109963,40.8562106598731,40.5748984908901,40.72005750683,24940.8193942175,0.0,1.0
2024-12-05,42.0,42.3402,42.0,42.05,27584,40.6716388891049,41.0010791641067,40.6716388891049,40.72005750683,28484.9106562644,0.0,1.0
2024-12-06,42.12,42.293,42.1165,42.293,21393,40.7878435716452,40.9553719889742,40.7844542684045,40.9553719889742,22091.7087322166,0.0,1.0
2024-12-09,42.19,42.4299,42.19,42.34,36657,40.8556296364604,41.0879421643056,40.8556296364604,41.0008854896358,37854.2404990821,0.0,1.0
2024-12-10,41.91,42.2743,41.91,42.15,14324,40.5844853771997,40.937263425945,40.5844853771997,40.8168947422803,14791.8307801744,0.0,1.0
2024-12-11,42.1602,42.211,41.96,42.1,27959,40.8267721402962,40.8759654559049,40.6329039949248,40.7684761245552,28872.1583903167,0.0,1.0
2024-12-12,41.94,42.211,41.9203,42.13,17151,40.6135365478348,40.8759654559049,40.5944596124511,40.7975272951902,17711.1623646168,0.0,1.0
2024-12-13,41.99,42.2,41.9016,42.2,17116,40.6619551655599,40.8653133600054,40.5763510494219,40.8653133600054,17675.0192427719,0.0,1.0
2024-12-16,41.75,41.9949,41.75,41.9,29767,40.4295458004793,40.666700190097,40.4295458004793,40.5748016536547,30739.2087987609,0.0,1.0
2024-12-17,41.71,41.86,41.6743,41.75,69934,40.3908109062992,40.5360667594746,40.3562400132435,40.4295458004793,72218.0880885727,0.0,1.0
2024-12-18,41.14,41.82,41.14,41.75,30738,39.8388386642328,40.4973318652945,39.8388386642328,40.4295458004793,31741.9222648003,0.0,1.0
2024-12-19,41.02,41.2121,41.0,41.21,30663,39.7226339816925,39.9086583109924,39.7032665346024,39.9066247290479,31664.4727179899,0.0,1.0
2024-12-20,40.7591,40.98,40.48,40.64,82321,39.4699856344028,39.6838990875124,39.1997129102611,39.3546524869815,85009.6552397888,0.0,1.0
2024-12-23,41.16,41.16,40.8,40.9,26310,39.8582061113228,39.8582061113228,39.5095920637019,39.6064292991522,27169.3010211106,0.0,1.0
2024-12-24,41.2901,41.3379,41.1055,41.11,9786,39.9841913546436,40.0304795531888,39.8054298180024,39.8097874935977,10105.6168678293,0.0,1.0
2024-12-26,41.31,41.4838,41.3008,41.33,8744,40.0034619644982,40.1717650797107,39.9945529388368,40.0228294115882,9029.58449747591,0.0,1.0
2024-12-27,41.15,41.2751,41.0501,41.09,15897,39.8485223877778,39.9696657693261,39.751781989563,39.7904200465077,16416.2059419458,0.0,1.0
2024-12-30,41.1009,41.23,40.93,41.06,69924,39.8009753051717,39.925992176138,39.6354804697872,39.7613688758726,72207.7614823314,0.0,1.0
2024-12-31,41.2097,41.44,41.1105,41.31,155989,39.9063342173416,40.1293503705835,39.8102716797749,40.0034619644982,161083.698098899,0.0,1.0
2025-01-02,41.46,41.6764,41.28,41.39,273898,40.1487178176736,40.3582735951879,39.9744107938631,40.0809317528584,282843.679630564,0.0,1.0
2025-01-03,41.53,41.57,41.29,41.56,61840,40.2165038824888,40.2552387766688,39.9840945174081,40.2455550531238,63859.7329967874,0.0,1.0
2025-01-06,41.61,41.9483,41.55,41.62,39789,40.2939736708489,40.6215740383771,40.2358713295788,40.303657394394,41088.5335738872,0.0,1.0
2025-01-07,41.9233,42.1025,41.81,42.03,40943,40.5973647295146,40.7708970554414,40.4876481417495,40.70069005974,42280.2239341441,0.0,1.0
2025-01-08,41.94,42.0499,41.81,41.88,33128,40.6135365478348,40.7199606695946,40.4876481417495,40.5554342065646,34209.9811564938,0.0,1.0
2025-01-10,41.81,42.13,41.76,42.13,86696,40.4876481417495,40.7975272951902,40.4392295240243,40.7975272951902,89527.5454703992,0.0,1.0
2025-01-13,41.75,41.84,41.5,41.57,81325,40.4295458004793,40.5166993123845,40.1874527118537,40.2552387766688,83981.1252581459,0.0,1.0
2025-01-14,41.85,41.8833,41.65,41.79,18558,40.5263830359295,40.5586298353345,40.332708565029,40.4682806946594,19164.1158627811,0.0,1.0
2025-01-15,42.11,42.31,42.1093,42.14,21833,40.7781598481002,40.9718343190007,40.777481987452,40.8072110187353,22546.079406838,0.0,1.0
2025-01-16,42.28,42.75,42.28,42.54,28633,40.9427831483656,41.3979181549818,40.9427831483656,41.1945599605363,29568.1716509867,0.0,1.0
2025-01-17,42.86,43.0,42.7753,43.0,23226,41.5044391139771,41.6400112436074,41.4224179755507,41.6400112436074,23984.5756562643,0.0,1.0
2025-01-21,43.3022,43.32,43.03,43.03,27438,41.9326533691381,41.9498903970482,41.6690624142425,41.6690624142425,28334.14220514,0.0,1.0
2025-01-22,43.22,43.4209,43.1824,43.4,16037,41.853053161598,42.0475991676175,41.8166423610687,42.0273601854084,16560.7784293254,0.0,1.0
2025-01-23,43.71,43.71,43.3988,43.45,32342,42.3275556153042,42.3275556153042,42.026198138583,42.0757788031335,33398.3099059201,0.0,1.0
2025-01-24,43.54,43.71,43.46,43.7,20421,42.1629323150388,42.3275556153042,42.0854625266786,42.3178718917592,21087.962605553,0.0,1.0
2025-01-27,43.66,43.68,43.37,43.37,38843,42.2791369975791,42.2985044446691,41.9983090147733,41.9983090147733,40111.6366234511,0.0,1.0
2025-01-28,43.75,43.8,43.53,43.8,62555,42.3662905094843,42.4147091272094,42.1532485914937,42.4147091272094,64598.0853430473,0.0,1.0
2025-01-29,43.865,43.9625,43.7637,43.86,21022,42.4776533302521,42.5720696348161,42.379557210741,42.4728114684796,21708.5916406608,0.0,1.0
2025-01-30,44.42,44.5,44.0945,44.14,41881,43.015099987001,43.0925697753612,42.6998947856104,42.7439557277403,43248.8595995869,0.0,1.0
2025-01-31,44.04,44.4299,44.03,44.37,31930,42.64711849229,43.0246868733105,42.637434768745,42.9666813692758,32972.8537287747,0.0,1.0
2025-02-03,43.6,43.93,43.55,43.59,261388,42.2210346563089,42.5405975332947,42.1726160385838,42.2113509327639,269925.095222579,0.0,1.0
2025-02-04,43.77,43.99,43.77,43.87,59054,42.3856579565743,42.5986998745649,42.3856579565743,42.4824951920246,60982.7404979349,0.0,1.0
2025-02-05,44.29,44.3012,43.9387,44.07,70005,42.8892115809156,42.9000573512861,42.5490223727789,42.6761696629251,72291.4069928867,0.0,1.0
2025-02-06,44.68,44.72,44.4611,44.55,63314,43.2668767991716,43.3056116933517,43.054900090771,43.1409883930863,65381.8747567692,0.0,1.0
2025-02-07,44.45,44.7,44.3528,44.7,33099,43.044151157636,43.2862442462617,42.9500253647784,43.2862442462617,34180.0339983938,0.0,1.0
2025-02-10,44.7,44.84,44.6,44.68,60118,43.2862442462617,43.421816375892,43.1894070108114,43.2668767991716,62081.4914020192,0.0,1.0
2025-02-11,44.98,44.9973,44.7571,44.78,38032,43.5573885055224,43.5741413472553,43.3415383077038,43.3637140346219,39274.1488572739,0.0,1.0
2025-02-12,45.27,45.27,44.83,44.85,26672,43.8382164883281,43.8382164883281,43.412132652347,43.431500099437,27543.1241670491,0.0,1.0
2025-02-13,45.283,45.5024,45.2784,45.34,88595,43.8508053289366,44.0632662235145,43.8463508161059,43.9060025531433,91488.5679956402,0.0,1.0
2025-02-14,45.37,45.4999,45.2537,45.46,39890,43.9350537237783,44.0608452926282,43.8224320189497,44.0222072356836,41192.8322969252,0.0,1.0
2025-02-18,45.6,45.82,45.6,45.71,45349,44.1577793653139,44.3708212833045,44.1577793653139,44.2643003243092,46830.1266441028,0.0,1.0
2025-02-19,45.14,45.32,45.14,45.27,77903,43.7123280822428,43.8866351060532,43.7123280822428,43.8382164883281,80447.3606023405,0.0,1.0
2025-02-20,45.29,45.35,45.12,45.32,48645,43.8575839354181,43.9156862766883,43.6929606351527,43.8866351060532,50233.7760612667,0.0,1.0
2025-02-21,45.1,45.4799,45.1,45.43,43037,43.6735931880627,44.0414778455382,43.6735931880627,43.9931560650485,44442.6152810922,0.0,1.0
2025-02-24,45.25,45.4622,45.12,45.41,62369,43.818849041238,44.0243376548635,43.6929606351527,43.9737886179584,64406.0104669574,0.0,1.0
2025-02-25,45.55,45.68,45.2973,45.66,46114,44.1093607475888,44.2352491536741,43.864653053606,44.2158817065841,47620.1120215695,0.0,1.0
2025-02-26,45.68,45.95,45.55,45.78,72619,44.2352491536741,44.4967096893898,44.1093607475888,44.3320863891244,74990.7818643874,0.0,1.0
2025-02-27,45.47,45.7343,45.38,45.58,75906,44.0318909592286,44.2878317725236,43.9447374473234,44.1384119182239,78385.1373359339,0.0,1.0
2025-02-28,45.77,45.778,45.28,45.53,94391,44.3224026655793,44.3301496444154,43.8479002118731,44.0899933004987,97473.8689731529,0.0,1.0
2025-03-03,45.98,46.54,45.74,46.33,74671,44.5257608600249,45.0680493785463,44.2933514949443,44.8646911841007,77109.8014651215,0.0,1.0
2025-03-04,45.64,45.9937,45.13,45.42,77342,44.196514259494,44.5390275612815,43.7026443586977,43.9834723415035,79868.0379921983,0.0,1.0
2025-03-05,45.96,46.2387,45.76,45.84,180042,44.5063934129348,44.7762787881347,44.3127189420343,44.3901887303945,185922.284091326,0.0,1.0
2025-03-06,45.65,45.96,45.46,45.59,97073,44.206197983039,44.5063934129348,44.0222072356836,44.1480956417689,100243.464767095,0.0,1.0
2025-03-07,45.8,45.9923,45.27,45.27,135018,44.3514538362144,44.5376718399852,43.8382164883281,43.8382164883281,139427.772150069,0.0,1.0
2025-03-10,44.82,45.22,44.51,45.1,82376,43.402448928802,43.789797870603,43.1022534989062,43.6735931880627,85066.4515741165,0.0,1.0
2025-03-11,44.5,44.71,44.0069,44.65,30136,43.0925697753612,43.2959279698067,42.615065367356,43.2378256285365,31120.2605690684,0.0,1.0
2025-03-12,44.73,44.9,44.3489,44.77,49782,43.3152954168967,43.4799187171622,42.9462487125958,43.3540303110768,51407.9111909133,0.0,1.0
2025-03-13,44.38,44.66,44.3717,44.61,127588,42.9763650928209,43.2475093520816,42.9683276022785,43.1990907343564,131755.103712712,0.0,1.0
2025-03-14,45.39,45.4,44.91,44.91,35672,43.9544211708684,43.9641048944134,43.4896024407072,43.4896024407072,36837.0697843047,0.0,1.0
2025-03-17,45.69,45.78,45.35,45.35,80666,44.2449328772191,44.3320863891244,43.9156862766883,43.9156862766883,83300.6019068381,0.0,1.0
2025-03-18,45.7,45.85,45.61,45.83,127421,44.2546166007642,44.3998724539395,44.1674630888589,44.3805050068495,131582.649388481,0.0,1.0
2025-03-19,45.87,45.97,45.5301,45.65,164864,44.4192399010296,44.5160771364798,44.0900901377342,44.206197983039,170248.561138137,0.0,1.0
2025-03-20,45.64,45.6654,45.42,45.42,497260,44.196514259494,44.2211109172984,43.9834723415035,43.9834723415035,513500.821959615,0.0,1.0
2025-03-21,45.315,45.3498,45.06,45.19,103988,43.8817932442807,43.9154926022174,43.6348582938826,43.7607466999679,107384.31298302,0.0,1.0
2025-03-24,45.27,45.3797,45.1353,45.2,66164,43.8382164883281,43.944446935617,43.7077767321766,43.7704304235129,68324.9575355668,0.0,1.0
2025-03-25,45.4,45.58,45.2999,45.58,199826,43.9641048944134,44.1384119182239,43.8671708217277,44.1384119182239,206352.441879302,0.0,1.0
2025-03-26,44.92,45.315,44.85,45.22,37388,43.4992861642522,43.8817932442807,43.431500099437,43.789797870603,38609.1154153281,0.0,1.0
2025-03-27,44.9,45.06,44.7201,44.78,43125,43.4799187171622,43.6348582938826,43.3057085305872,43.3637140346219,44533.4894160165,0.0,1.0
2025-03-28,44.59,45.66,44.55,45.66,28415,43.1797232872664,44.2158817065841,43.1409883930863,44.2158817065841,29343.0516349243,0.0,1.0
2025-03-31,44.16,44.27,43.77,43.95,62223,42.7633231748303,42.8698441338256,42.3856579565743,42.5599649803848,64255.242015833,0.0,1.0
2025-04-01,44.31,44.55,44.16,44.41,272266,42.9085790280057,43.1409883930863,42.7633231748303,43.0054162634559,281158.377491969,0.0,1.0
2025-04-02,44.25,44.345,43.995,44.03,169870,42.8504766867355,42.9424720604133,42.6035417363374,42.637434768745,175418.060222579,0.0,1.0
2025-04-03,43.11,43.45,43.0146,43.45,110449,41.7465322026027,42.0757788031335,41.6541494799832,42.0757788031335,114056.333275585,0.0,1.0
2025-04-04,40.48,41.46,40.47,41.46,52321,39.1997129102611,40.1487178176736,39.1900291867161,40.1487178176736,54029.8365156035,0.0,1.0
2025-04-07,39.34,40.11,38.79,38.98,193959,38.0957684261283,38.8414151390952,37.5631636311519,37.7471543785074,200293.821997476,0.0,1.0
2025-04-08,38.92,40.93,38.58,40.44,80450,37.6890520372372,39.6354804697872,37.3598054367064,39.160978016081,83077.5472120239,0.0,1.0
2025-04-09,42.06,42.2126,38.6828,38.83,80585,40.7297412303751,40.8775148516722,37.4593541147492,37.601898525332,83216.9563962827,0.0,1.0
2025-04-10,40.46,40.79,39.54,40.79,71257,39.1803454631711,39.4999083401569,38.2894428970288,39.4999083401569,73584.2980943093,0.0,1.0
2025-04-11,41.0,41.12,39.9358,40.05,46670,39.7032665346024,39.8194712171427,38.6727246749409,38.783312797825,48194.2713285911,0.0,1.0
2025-04-14,41.15,41.4232,40.7123,41.14,32648,39.8485223877778,40.1130817150279,39.4246658082121,39.8388386642328,33714.3040569068,0.0,1.0
2025-04-15,41.8,42.1399,41.6997,41.75,43989,40.4779644182044,40.8071141814998,40.3808366710478,40.4295458004793,45425.7081952731,0.0,1.0
2025-04-16,41.15,41.984,41.15,41.66,26992,39.8485223877778,40.6561449314329,39.8485223877778,40.3423922885741,27873.5755667738,0.0,1.0
2025-04-17,41.69,42.13,41.469,41.72,33635,40.3714434592091,40.7975272951902,40.1574331688641,40.4004946298442,34733.5400929326,0.0,1.0
2025-04-21,40.89,41.57,40.6,41.57,44080,39.5967455756072,40.2552387766688,39.3159175928014,40.2552387766688,45519.6803120697,0.0,1.0
2025-04-22,42.16,42.4,41.61,41.76,31604,40.8265784658253,41.0589878309059,40.2939736708489,40.4392295240243,32636.2063653052,0.0,1.0
2025-04-23,42.94,43.27,42.55,42.82,69240,41.5819089023373,41.9014717793231,41.2042436840813,41.465704219797,71501.4216154199,0.0,1.0
2025-04-24,43.02,43.3099,42.6745,42.72,40802,41.6593786906975,41.9401098362677,41.3248060422169,41.3688669843467,42134.6187861404,0.0,1.0
2025-04-25,43.5,43.5,42.95,43.32,44778,42.1241974208587,42.1241974208587,41.5915926258823,41.9498903970482,46240.4774277191,0.0,1.0
2025-04-28,43.25,43.63,43.1199,43.56,28621,41.882104332233,42.250085826944,41.7561190889123,42.1822997621288,29555.779723497,0.0,1.0
2025-04-29,43.65,43.66,43.0439,43.47,30647,42.269453274034,42.2791369975791,41.6825227899701,42.0951462502236,31647.9501480037,0.0,1.0
2025-04-30,43.79,43.8,43.2515,43.57,27907,42.4050254036644,42.4147091272094,41.8835568907648,42.1919834856738,28818.4600378614,0.0,1.0
2025-05-01,43.98,44.32,43.6656,44.32,98397,42.5890161510199,42.9182627515507,42.2845598827643,42.9182627515507,101610.707433456,0.0,1.0
2025-05-02,44.65,44.795,44.225,44.57,34382,43.2378256285365,43.3782396199394,42.826267377873,43.1603558401763,35504.9375791648,0.0,1.0
2025-05-05,44.5881,44.8499,44.34,44.73,31561,43.1778833797928,43.4314032622016,42.9376301986408,43.3152954168967,32591.8019584672,0.0,1.0
2025-05-06,44.01,44.57,44.01,44.55,29939,42.6180673216549,43.1603558401763,42.6180673216549,43.1409883930863,30916.8264261129,0.0,1.0
2025-05-07,44.64,44.64,44.147,44.37,26010,43.2281419049915,43.2281419049915,42.7507343342218,42.9666813692758,26859.5028338688,0.0,1.0
2025-05-08,44.42,44.71,44.16,44.64,147951,43.015099987001,43.2959279698067,42.7633231748303,43.2281419049915,152783.172002065,0.0,1.0
2025-05-09,44.69,44.8236,44.4524,44.73,38191,43.2765605227166,43.4059350692782,43.0464752512868,43.3152954168967,39438.3418965122,0.0,1.0
2025-05-12,45.21,45.3,44.61,45.0,91930,43.7801141470579,43.8672676589632,43.1990907343564,43.5767559526124,94932.4911771456,0.0,1.0
2025-05-13,45.11,45.39,44.87,45.05,37132,43.6832769116077,43.9544211708684,43.4508675465271,43.6251745703375,38344.7542955484,0.0,1.0
2025-05-14,45.1,45.32,44.8801,45.32,30279,43.6735931880627,43.8866351060532,43.4606481073076,43.8866351060532,31267.9310383203,0.0,1.0
2025-05-15,45.42,45.7167,45.02,45.39,63052,43.9834723415035,44.2707884190844,43.5961233997025,43.9544211708684,65111.3176732446,0.0,1.0
2025-05-16,45.67,45.7789,45.02,45.59,82717,44.2255654301291,44.3310211795344,43.5961233997025,44.1480956417689,85418.5888469481,0.0,1.0
2025-05-19,46.0,46.06,45.38,45.59,347602,44.5451283071149,44.6032306483851,43.9447374473234,44.1480956417689,358954.898272143,0.0,1.0
2025-05-20,46.09,46.3073,45.62,45.62,75246,44.6322818190201,44.8427091316535,44.177146812404,44.177146812404,77703.5813240019,0.0,1.0
2025-05-21,45.76,46.38,45.594,46.38,90449,44.3127189420343,44.9131098018259,44.1519691311869,44.9131098018259,93403.1207927949,0.0,1.0
2025-05-22,45.77,46.05,45.29,45.29,158714,44.3224026655793,44.59354692484,43.8575839354181,43.8575839354181,163897.698299679,0.0,1.0
2025-05-23,45.38,45.57,44.5001,45.2,60635,43.9447374473234,44.1287281946788,43.0926666125966,43.7704304235129,62615.3769446994,0.0,1.0
2025-05-27,46.07,46.3,45.89,46.19,33388,44.6129143719301,44.8356400134657,44.4386073481196,44.7291190544704,34478.4729187701,0.0,1.0
2025-05-28,45.88,46.77,45.72,46.77,31717,44.4289236245746,45.2907750200818,44.2739840478542,45.2907750200818,32752.897015833,0.0,1.0
2025-05-29,45.83,46.81,45.57,46.81,64123,44.3805050068495,45.3295099142619,44.1287281946788,45.3295099142619,66217.297201698,0.0,1.0
2025-05-30,46.02,46.02,45.63,45.98,39995,44.564495754205,44.564495754205,44.186830535949,44.5257608600249,41301.2616624598,0.0,1.0
2025-06-02,46.07,46.2,45.3855,46.2,395689,44.6129143719301,44.7388027780154,43.9500634952731,44.7388027780154,408612.44970514,0.0,1.0
2025-06-03,45.96,46.04,45.52,45.82,123096,44.5063934129348,44.583863201295,44.0803095769537,44.3708212833045,127116.392189078,0.0,1.0
2025-06-04,46.11,46.43,45.99,46.38,30255,44.6516492661102,44.961528419551,44.5354445835699,44.9131098018259,31243.147183341,0.0,1.0
2025-06-05,46.12,46.5038,45.88,46.2,52232,44.6613329896552,45.0329942993133,44.4289236245746,44.7388027780154,53937.9297200551,0.0,1.0
2025-06-06,46.4,46.476,46.21,46.47,20885,44.9324772489159,45.0060735478581,44.7484865015604,45.0002633137311,21567.1171351537,0.0,1.0
2025-06-09,46.26,46.4145,46.09,46.09,38993,44.7969051192856,44.9465186480562,44.6322818190201,44.6322818190201,40266.535717072,0.0,1.0
2025-06-10,46.38,47.2299,46.2366,46.29,24578,44.9131098018259,45.7361294659175,44.7742452061902,44.8259562899206,25380.7328201009,0.0,1.0
2025-06-11,46.13,46.39,46.0214,46.27,27004,44.6710167132002,44.9227935253709,44.5658514755013,44.8065888428306,27885.9674942634,0.0,1.0
2025-06-12,46.17,46.2684,44.4535,46.03,123307,44.7097516073803,44.8050394470634,43.0475404608768,44.57417947775,127334.283580771,0.0,1.0
2025-06-13,45.55,46.0729,45.4782,45.86,100036,44.1093607475888,44.6157226517581,44.0398316125355,44.4095561774846,103303.23819642,0.0,1.0
2025-06-16,45.68,46.0139,45.22,45.93,106507,44.2352491536741,44.5585886828425,43.789797870603,44.4773422422997,109985.585095227,0.0,1.0
2025-06-17,45.29,45.5899,45.27,45.46,50198,43.8575839354181,44.1479988045334,43.8382164883281,44.0222072356836,51837.4980105553,0.0,1.0
2025-06-18,45.3,45.65,45.2451,45.65,97879,43.8672676589632,44.206197983039,43.814104016701,44.206197983039,101075.789230151,0.0,1.0
2025-06-20,43.58,44.21,43.55,44.21,55234,43.58,44.21,43.55,44.21,55234,1.42335,1.0
2025-06-23,43.73,43.8183,43.33,43.48,44882,43.73,43.8183,43.33,43.48,44882,0.0,1.0
2025-06-24,44.03,44.1673,43.85,44.08,54036,44.03,44.1673,43.85,44.08,54036,0.0,1.0
2025-06-25,43.6,43.89,43.52,43.89,50265,43.6,43.89,43.52,43.89,50265,0.0,1.0
2025-06-26,43.77,43.81,43.49,43.7,53890,43.77,43.81,43.49,43.7,53890,0.0,1.0
2025-06-27,44.21,44.37,43.9952,44.09,72212,44.21,44.37,43.9952,44.09,72212,0.0,1.0
2025-06-30,44.08,44.1713,43.94,44.06,41376,44.08,44.1713,43.94,44.06,41376,0.0,1.0
2025-07-01,44.0508,44.17,43.79,43.79,70462,44.0508,44.17,43.79,43.79,70462,0.0,1.0
2025-07-02,44.25,44.3,43.96,44.03,127641,44.25,44.3,43.96,44.03,127641,0.0,1.0
2025-07-03,44.34,44.4562,44.23,44.28,42981,44.34,44.4562,44.23,44.28,42981,0.0,1.0
2025-07-07,44.2,44.4419,44.16,44.37,45612,44.2,44.4419,44.16,44.37,45612,0.0,1.0
2025-07-08,44.6084,44.71,44.32,44.32,24814,44.6084,44.71,44.32,44.32,24814,0.0,1.0
2025-07-09,44.99,45.025,44.7466,44.81,25027,44.99,45.025,44.7466,44.81,25027,0.0,1.0
2025-07-10,45.04,45.1668,45.0214,45.07,40693,45.04,45.1668,45.0214,45.07,40693,0.0,1.0
2025-07-11,44.62,44.8186,44.5817,44.69,20960,44.62,44.8186,44.5817,44.69,20960,0.0,1.0
2025-07-14,44.74,44.9087,44.5122,44.58,27565,44.74,44.9087,44.5122,44.58,27565,0.0,1.0
2025-07-15,44.44,44.75,44.44,44.75,38603,44.44,44.75,44.44,44.75,38603,0.0,1.0
2025-07-16,44.55,44.7099,44.2565,44.5,188288,44.55,44.7099,44.2565,44.5,188288,0.0,1.0
2025-07-17,44.75,44.87,44.5,44.5,200861,44.75,44.87,44.5,44.5,200861,0.0,1.0
2025-07-18,44.55,44.85,44.52,44.7,356883,44.55,44.85,44.52,44.7,356883,0.0,1.0
2025-07-21,44.55,44.74,44.5064,44.74,67071,44.55,44.74,44.5064,44.74,67071,0.0,1.0
2025-07-22,44.59,44.62,44.39,44.62,29739,44.59,44.62,44.39,44.62,29739,0.0,1.0
2025-07-23,45.4,45.4393,44.7901,44.92,23325,45.4,45.4393,44.7901,44.92,23325,0.0,1.0
2025-07-24,45.04,45.235,45.01,45.08,23621,45.04,45.235,45.01,45.08,23621,0.0,1.0
2025-07-25,45.17,45.2861,44.8799,44.94,18993,45.17,45.2861,44.8799,44.94,18993,0.0,1.0
2025-07-28,44.85,45.06,44.745,45.06,78577,44.85,45.06,44.745,45.06,78577,0.0,1.0
2025-07-29,44.92,45.1,44.83,44.94,72715,44.92,45.1,44.83,44.94,72715,0.0,1.0
2025-07-30,44.91,45.08,44.77,44.93,29429,44.91,45.08,44.77,44.93,29429,0.0,1.0
2025-07-31,44.43,44.82,44.37,44.62,23734,44.43,44.82,44.37,44.62,23734,0.0,1.0
2025-08-01,43.7586,43.99,43.47,43.75,330265,43.7586,43.99,43.47,43.75,330265,0.0,1.0
2025-08-04,44.33,44.4,44.06,44.06,20914,44.33,44.4,44.06,44.06,20914,0.0,1.0
2025-08-05,44.3,44.6,44.1801,44.6,298628,44.3,44.6,44.1801,44.6,298628,0.0,1.0
2025-08-06,44.14,44.62,44.14,44.62,22671,44.14,44.62,44.14,44.62,22671,0.0,1.0
2025-08-07,44.65,44.8022,44.5407,44.8,31289,44.65,44.8022,44.5407,44.8,31289,0.0,1.0
2025-08-08,44.84,44.9363,44.7201,44.8,21865,44.84,44.9363,44.7201,44.8,21865,0.0,1.0
2025-08-11,44.75,45.02,44.6615,45.02,25827,44.75,45.02,44.6615,45.02,25827,0.0,1.0
2025-08-12,44.945,45.1,44.72,45.1,36311,44.945,45.1,44.72,45.1,36311,0.0,1.0
2025-08-13,45.1468,45.28,44.99,45.09,30503,45.1468,45.28,44.99,45.09,30503,0.0,1.0
2025-08-14,45.51,45.54,45.14,45.14,16962,45.51,45.54,45.14,45.14,16962,0.0,1.0
2025-08-15,45.47,45.65,45.42,45.65,28167,45.47,45.65,45.42,45.65,28167,0.0,1.0
2025-08-18,45.5,45.5,45.187,45.49,26237,45.5,45.5,45.187,45.49,26237,0.0,1.0
2025-08-19,45.6417,45.8692,45.5601,45.67,69611,45.6417,45.8692,45.5601,45.67,69611,0.0,1.0
2025-08-20,45.91,45.9577,45.285,45.75,43490,45.91,45.9577,45.285,45.75,43490,0.0,1.0
2025-08-21,45.8591,45.9149,45.68,45.68,29038,45.8591,45.9149,45.68,45.68,29038,0.0,1.0
2025-08-22,46.1199,46.3115,46.0,46.0,10494,46.1199,46.3115,46.0,46.0,10494,0.0,1.0
2025-08-25,45.77,46.0999,45.77,46.08,40709,45.77,46.0999,45.77,46.08,40709,0.0,1.0
2025-08-26,45.58,45.7047,45.4588,45.56,16999,45.58,45.7047,45.4588,45.56,16999,0.0,1.0
2025-08-27,45.5148,45.5375,45.37,45.44,12584,45.5148,45.5375,45.37,45.44,12584,0.0,1.0
2025-08-28,45.5524,45.5877,45.3776,45.42,25211,45.5524,45.5877,45.3776,45.42,25211,0.0,1.0
2025-08-29,45.245,45.47,45.13,45.39,18452,45.245,45.47,45.13,45.39,18452,0.0,1.0
2025-09-02,44.87,44.9299,44.63,44.839833,43631,44.87,44.9299,44.63,44.839833,43631,0.0,1.0
2025-09-03,44.95,44.9745,44.8,44.97,21781,44.95,44.9745,44.8,44.97,21781,0.0,1.0
2025-09-04,45.27,45.3999,45.0901,45.1,36664,45.27,45.3999,45.0901,45.1,36664,0.0,1.0
2025-09-05,45.175,45.39,44.9857,45.39,153552,45.175,45.39,44.9857,45.39,153552,0.0,1.0
2025-09-08,45.28,45.39,45.2,45.39,38156,45.28,45.39,45.2,45.39,38156,0.0,1.0
2025-09-09,45.53,45.53,45.28,45.38,17583,45.53,45.53,45.28,45.38,17583,0.0,1.0
2025-09-10,45.34,45.56,45.24,45.37,45881,45.34,45.56,45.24,45.37,45881,0.0,1.0
2025-09-11,45.63,45.7034,45.4,45.4,15035,45.63,45.7034,45.4,45.4,15035,0.0,1.0
2025-09-12,45.535,45.7499,45.47,45.58,21951,45.535,45.7499,45.47,45.58,21951,0.0,1.0
2025-09-15,45.71,45.82,45.613,45.82,22738,45.71,45.82,45.613,45.82,22738,0.0,1.0
2025-09-16,45.21,45.4897,45.175,45.46,50227,45.21,45.4897,45.175,45.46,50227,0.0,1.0
2025-09-17,45.18,45.3899,44.995,45.29,20411,45.18,45.3899,44.995,45.29,20411,0.0,1.0
2025-09-18,45.6,45.7174,45.52,45.57,17800,45.6,45.7174,45.52,45.57,17800,0.0,1.0
2025-09-19,45.6,45.82,45.5,45.82,222477,45.6,45.82,45.5,45.82,222477,0.0,1.0
2025-09-22,45.59,45.85,45.4501,45.85,16005,45.59,45.85,45.4501,45.85,16005,0.0,1.0
2025-09-23,45.39,45.9,45.3801,45.76,27859,45.39,45.9,45.3801,45.76,27859,0.0,1.0
2025-09-24,45.58,45.6504,45.45,45.52,17767,45.58,45.6504,45.45,45.52,17767,0.0,1.0
2025-09-25,45.41,45.48,45.2556,45.36,23191,45.41,45.48,45.2556,45.36,23191,0.0,1.0
2025-09-26,45.75,45.75,45.53,45.68,239936,45.75,45.75,45.53,45.68,239936,0.0,1.0
2025-09-29,45.77,45.8746,45.56,45.56,36422,45.77,45.8746,45.56,45.56,36422,0.0,1.0
2025-09-30,46.05,46.2099,45.76,45.9,22931,46.05,46.2099,45.76,45.9,22931,0.0,1.0
2025-10-01,46.64,46.72,46.18,46.29,300447,46.64,46.72,46.18,46.29,300447,0.0,1.0
2025-10-02,46.8609,46.9812,46.6878,46.87,26829,46.8609,46.9812,46.6878,46.87,26829,0.0,1.0
2025-10-03,46.9753,47.04,46.86,46.89,26849,46.9753,47.04,46.86,46.89,26849,0.0,1.0
2025-10-06,46.9,47.12,46.9,47.12,13831,46.9,47.12,46.9,47.12,13831,0.0,1.0
2025-10-07,46.809,46.9843,46.71,46.94,14653,46.809,46.9843,46.71,46.94,14653,0.0,1.0
2025-10-08,47.14,47.27,47.0201,47.16,21808,47.14,47.27,47.0201,47.16,21808,0.0,1.0
2025-10-09,46.96,47.13,46.84,47.13,29274,46.96,47.13,46.84,47.13,29274,0.0,1.0
2025-10-10,46.43,47.1299,46.16,46.65,97250,46.43,47.1299,46.16,46.65,97250,0.0,1.0
2025-10-13,46.7,46.7,46.422,46.58,17518,46.7,46.7,46.422,46.58,17518,0.0,1.0
2025-10-14,46.7601,46.8999,46.3239,46.3239,15046,46.7601,46.8999,46.3239,46.3239,15046,0.0,1.0
2025-10-15,46.65,46.85,46.4212,46.85,24175,46.65,46.85,46.4212,46.85,24175,0.0,1.0
2025-10-16,46.79,47.0855,46.691,46.95,22621,46.79,47.0855,46.691,46.95,22621,0.0,1.0
2025-10-17,46.93,46.93,46.61,46.61,15392,46.93,46.93,46.61,46.61,15392,0.0,1.0
2025-10-20,47.23,47.31,46.9,47.13,331593,47.23,47.31,46.9,47.13,331593,0.0,1.0
2025-10-21,47.05,47.29,47.01,47.1,161714,47.05,47.29,47.01,47.1,161714,0.0,1.0
2025-10-22,47.05,47.2189,46.84,47.15,17985,47.05,47.2189,46.84,47.15,17985,0.0,1.0
2025-10-23,47.3,47.4285,47.2,47.26,90632,47.3,47.4285,47.2,47.26,90632,0.0,1.0
2025-10-24,47.33,47.48,47.2,47.29,857058,47.33,47.48,47.2,47.29,857058,0.0,1.0
2025-10-27,47.49,47.62,47.35,47.52,49824,47.49,47.62,47.35,47.52,49824,0.0,1.0
2025-10-28,47.4,47.58,47.32,47.46,294718,47.4,47.58,47.32,47.46,294718,0.0,1.0
2025-10-29,47.41,47.6399,47.3055,47.52,21359,47.41,47.6399,47.3055,47.52,21359,0.0,1.0
2025-10-30,47.37,47.475,47.19,47.19,13246,47.37,47.475,47.19,47.19,13246,0.0,1.0
2025-10-31,47.12,47.2899,47.03,47.2899,29117,47.12,47.2899,47.03,47.2899,29117,0.0,1.0
2025-11-03,47.22,47.36,47.12,47.36,26673,47.22,47.36,47.12,47.36,26673,0.0,1.0
2025-11-04,47.0106,47.1927,46.97,46.97,16449,47.0106,47.1927,46.97,46.97,16449,0.0,1.0
2025-11-05,47.41,47.5,47.0,47.0,30153,47.41,47.5,47.0,47.0,30153,0.0,1.0
2025-11-06,46.97,47.29,46.75,47.2,16504,46.97,47.29,46.75,47.2,16504,0.0,1.0
2025-11-07,47.1064,47.13,46.5229,46.63,21001,47.1064,47.13,46.5229,46.63,21001,0.0,1.0
2025-11-10,47.66,47.66,47.3,47.53,18495,47.66,47.66,47.3,47.53,18495,0.0,1.0
2025-11-11,48.08,48.1786,47.799,47.799,10482,48.08,48.1786,47.799,47.799,10482,0.0,1.0
2025-11-12,48.4,48.46,48.18,48.18,39252,48.4,48.46,48.18,48.18,39252,0.0,1.0
2025-11-13,47.8333,48.64,47.77,48.64,17688,47.8333,48.64,47.77,48.64,17688,0.0,1.0
2025-11-14,47.5039,47.64,47.12,47.22,18342,47.5039,47.64,47.12,47.22,18342,0.0,1.0
2025-11-17,47.05,47.43,46.91,47.26,26795,47.05,47.43,46.91,47.26,26795,0.0,1.0
2025-11-18,46.62,46.73,46.35,46.62,39582,46.62,46.73,46.35,46.62,39582,0.0,1.0
2025-11-19,46.7199,46.8199,46.525,46.62,15942,46.7199,46.8199,46.525,46.62,15942,0.0,1.0
2025-11-20,46.1,47.06,46.09,46.92,24591,46.1,47.06,46.09,46.92,24591,0.0,1.0
2025-11-21,46.73,46.905,46.44,46.44,32279,46.73,46.905,46.44,46.44,32279,0.0,1.0
2025-11-24,46.54,46.81,46.5199,46.59,12118,46.54,46.81,46.5199,46.59,12118,0.0,1.0
2025-11-25,47.2388,47.2388,46.59,46.59,16743,47.2388,47.2388,46.59,46.59,16743,0.0,1.0
2025-11-26,47.56,47.6458,47.33,47.33,16328,47.56,47.6458,47.33,47.33,16328,0.0,1.0