date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-13,25.97,26.327,25.92,26.327,7588,24.5267958294481,24.8639566346508,24.4795744281592,24.8639566346508,8034.49261657731,0.0,1.0
2014-11-14,26.42,26.44,26.0,26.28,54434,24.9517884410481,24.9706770015637,24.5551286702214,24.8195685174392,57637.0019887677,0.0,1.0
2014-11-17,25.8548,26.3,25.8,26.25,32142,24.4179977208785,24.8384570779548,24.3662430650659,24.7912356766659,34033.297533214,0.0,1.0
2014-11-18,25.65,25.9,25.61,25.9,4551,24.2245788611992,24.4606858676437,24.1868017401681,24.4606858676437,4818.78965446012,0.0,1.0
2014-11-19,25.0805,25.5,25.0001,25.5,8558,23.6867271005188,24.0829146573326,23.6107950872463,24.0829146573326,9061.56929529107,0.0,1.0
2014-11-20,25.07,25.2367,24.95,24.95,7529,23.6768106062481,23.8342467581453,23.5634792431548,23.5634792431548,7972.02094230504,0.0,1.0
2014-11-21,25.57,25.79,25.18,25.79,25570,24.149024619137,24.3567987848081,23.7806976890837,24.3567987848081,27074.5883244441,0.0,1.0
2014-11-24,25.45,25.53,25.32,25.53,8138,24.0356932560437,24.1112474981059,23.9129176126926,24.1112474981059,8616.85568182737,0.0,1.0
2014-11-25,25.349,25.4767,25.332,25.4767,29356,23.9403060254401,24.060909484332,23.9242507490019,24.060909484332,31083.3638972382,0.0,1.0
2014-11-26,25.4199,25.42,25.2001,25.22,3920,24.0072659724678,24.0073604152704,23.7996806924018,23.8184748101148,4150.66039232776,0.0,1.0
2014-11-28,25.1999,25.41,25.17,25.41,9662,23.7994918067967,23.9979161350126,23.7712534088259,23.9979161350126,10230.5307935385,0.0,1.0
2014-12-01,24.25,24.99,24.2,24.99,17939,22.9023796251104,23.6012563641859,22.8551582238215,23.6012563641859,18994.5655045836,0.0,1.0
2014-12-02,24.46,24.55,24.4075,24.55,5054,23.1007095105237,23.1857080328437,23.0511270391704,23.1857080328437,5351.38714867972,0.0,1.0
2014-12-03,24.49,24.58,24.45,24.48,8104,23.129042351297,23.214040873617,23.0912652302659,23.1195980710393,8580.85505597557,0.0,1.0
2014-12-04,24.25,24.5,24.25,24.5,2963,22.9023796251104,23.1384866315548,22.9023796251104,23.1384866315548,3137.34865879264,0.0,1.0
2014-12-05,24.055,24.197,24.04,24.14,19621,22.7182161600837,22.8523249397442,22.7040497396971,22.7984925422748,20775.537642312,0.0,1.0
2014-12-08,23.369,24.92,23.3,24.92,21689,22.0703385344002,23.5351464023815,22.0051730006215,23.5351464023815,22965.2227676522,0.0,1.0
2014-12-09,23.52,23.5398,22.83,23.0,12441,22.2129471662926,22.231646841203,21.561291828506,21.7218445928882,13173.0525359566,0.0,1.0
2014-12-10,22.88,23.38,22.88,23.38,7369,21.6085132297949,22.0807272426837,21.6085132297949,22.0807272426837,7802.60623241409,0.0,1.0
2014-12-11,22.91,23.23,22.5108,22.5108,14283,21.6368460705682,21.9390630388171,21.2598304026777,21.2598304026777,15123.4393835759,0.0,1.0
2014-12-12,22.839,23.05,22.7103,22.83,8103,21.569791680738,21.7690659941771,21.4482437938204,21.561291828506,8579.79621403873,0.0,1.0
2014-12-15,22.7052,23.05,22.6,22.99,6952,21.4434272108889,21.7690659941771,21.3440733825771,21.7124003126304,7361.06914476087,0.0,1.0
2014-12-16,22.27,22.57,22.255,22.43,13209,21.0324121340704,21.3157405418038,21.0182457136838,21.1835206181949,13986.243143433,0.0,1.0
2014-12-17,22.537,22.537,22.25,22.25,2094,21.2845744169531,21.2845744169531,21.0135235735549,21.0135235735549,2217.21501569753,0.0,1.0
2014-12-18,23.0499,23.15,22.89,22.89,9470,21.7689715513745,21.8635087967549,21.6179575100527,21.6179575100527,10027.2331416694,0.0,1.0
2014-12-19,23.6,23.6,23.3,23.3,10689,22.2885014083549,22.2885014083549,22.0051730006215,22.0051730006215,11317.9614626509,0.0,1.0
2014-12-22,23.38,23.51,23.361,23.51,7447,22.0807272426837,22.2035028860349,22.062783110194,22.2035028860349,7885.19590348594,0.0,1.0
2014-12-23,23.04,23.3,23.04,23.3,6093,21.7596217139193,22.0051730006215,21.7596217139193,22.0051730006215,6451.52392103394,0.0,1.0
2014-12-24,23.09,23.17,23.0,23.0,1817,21.8068431152082,21.8823973572704,21.7218445928882,21.7218445928882,1923.91579919886,0.0,1.0
2014-12-26,23.319,23.35,23.2635,23.35,4611,22.0231171331113,22.0523944019104,21.9707013776806,22.0523944019104,4882.32017066921,0.0,1.0
2014-12-29,22.962,23.3,22.962,23.3,3252,21.6859563279086,22.0051730006215,21.6859563279086,22.0051730006215,3443.35397853314,0.0,1.0
2014-12-30,22.84,22.9383,22.7574,22.88,6830,21.5707361087638,21.6635733836977,21.4927263538345,21.6085132297949,7231.89042846902,0.0,1.0
2014-12-31,22.6745,23.17,22.6745,23.17,10675,21.4144332704975,21.8823973572704,21.4144332704975,21.8823973572704,11303.1376755354,0.0,1.0
2015-01-02,23.1199,23.1199,22.84,22.84,4025,21.835081513179,21.835081513179,21.5707361087638,21.5707361087638,4261.83879569367,0.0,1.0
2015-01-05,23.06,23.2601,23.03,23.25,5803,21.7785102744349,21.967490322393,21.7501774336615,21.9579515993326,6144.45975935662,0.0,1.0
2015-01-06,23.33,23.371,23.129,23.22,2958,22.0335058413949,22.0722273904517,21.8436758082135,21.9296187585593,3132.05444910854,0.0,1.0
2015-01-07,23.59,23.7,23.58,23.59,4655,22.2790571280971,22.3829442109326,22.2696128478393,22.2790571280971,4928.90921588921,0.0,1.0
2015-01-08,24.04,24.07,23.7836,23.8,8352,22.7040497396971,22.7323825804704,22.4618983938876,22.4773870135104,8843.44785630648,0.0,1.0
2015-01-09,24.0012,24.12,23.96,24.12,13291,22.6674059322969,22.7796039817593,22.6284954976348,22.7796039817593,14073.0681822521,0.0,1.0
2015-01-12,23.449,23.98,23.37,23.98,41688,22.1458927764624,22.6473840581504,22.071282962426,22.6473840581504,44141.0026620816,0.0,1.0
2015-01-13,23.32,23.78,23.23,23.78,15888,22.0240615611371,22.4584984529948,21.9390630388171,22.4584984529948,16822.8806921692,0.0,1.0
2015-01-14,23.24,23.249,23.0548,23.081,18388,21.9485073190749,21.9570071713069,21.7735992487008,21.7983432629762,19469.985534215,0.0,1.0
2015-01-15,22.97,23.71,22.97,23.71,12271,21.6935117521149,22.3923884911904,21.6935117521149,22.3923884911904,12993.0494066974,0.0,1.0
2015-01-16,23.1,23.101,22.568,22.84,2938,21.816287395466,21.8172318234918,21.3138516857522,21.5707361087638,3110.87761037218,0.0,1.0
2015-01-20,23.34,23.34,23.14,23.31,8351,22.0429501216526,22.0429501216526,21.8540645164971,22.0146172808793,8842.38901436969,0.0,1.0
2015-01-21,23.66,23.78,23.6,23.62,7422,22.3451670899015,22.4584984529948,22.2885014083549,22.3073899688704,7858.72485506547,0.0,1.0
2015-01-22,23.81,23.818,23.609,23.61,3776,22.4868312937682,22.4943867179744,22.2970012605869,22.2979456886126,3998.18715342592,0.0,1.0
2015-01-23,24.02,24.0425,23.81,23.81,1988,22.6851611791815,22.7064108097615,22.4868312937682,22.4868312937682,2104.97777039479,0.0,1.0
2015-01-26,24.14,24.272,24.1186,24.15,19496,22.7984925422748,22.9231570416775,22.7782817825232,22.8079368225326,20643.1824002097,0.0,1.0
2015-01-27,24.0036,24.79,23.75,23.85,18886,22.6696725595587,23.4123707590304,22.4301656122215,22.5246084147993,19997.2888187506,0.0,1.0
2015-01-28,23.82,24.239,23.8,24.18,9656,22.496275574026,22.8919909168268,22.4773870135104,22.8362696633059,10224.1777419175,0.0,1.0
2015-01-29,23.3952,23.6101,23.21,23.55,6279,22.0950825486756,22.2980401314152,21.9201744783015,22.241280007066,6648.46852128214,0.0,1.0
2015-01-30,23.07,23.149,22.88,22.88,5066,21.7879545546926,21.8625643687291,21.6085132297949,21.6085132297949,5364.09325192155,0.0,1.0
2015-02-02,23.1215,23.17,22.9,23.17,7327,21.8365925980202,21.8823973572704,21.6274017903104,21.8823973572704,7758.13487106773,0.0,1.0
2015-02-03,23.54,23.54,23.25,23.28,15709,22.2318357268082,22.2318357268082,21.9579515993326,21.986284440106,16633.3479854788,0.0,1.0
2015-02-04,23.6,23.79,23.54,23.54,10881,22.2885014083549,22.4679427332526,22.2318357268082,22.2318357268082,11521.25911452,0.0,1.0
2015-02-05,23.62,23.65,23.57,23.611,10777,22.3073899688704,22.3357228096437,22.2601685675815,22.2988901166384,11411.1395530909,0.0,1.0
2015-02-06,23.28,23.4499,23.241,23.42,6171,21.986284440106,22.1467427616856,21.9494517471006,22.1185043637149,6534.11359210576,0.0,1.0
2015-02-09,23.03,23.13,22.96,23.13,9464,21.7501774336615,21.8446202362393,21.6840674718571,21.8446202362393,10020.8800900485,0.0,1.0
2015-02-10,23.02,23.02,22.85,23.01,20825,21.7407331534038,21.7407331534038,21.5801803890215,21.731288873146,22050.3833342412,0.0,1.0
2015-02-11,22.98,23.0052,22.9,22.9,5345,21.7029560323726,21.7267556186222,21.6274017903104,21.6274017903104,5659.51015229386,0.0,1.0
2015-02-12,23.0148,23.0148,22.8397,22.9,4994,21.7358221276697,21.7358221276697,21.570452780356,21.6274017903104,5287.85663247063,0.0,1.0
2015-02-13,23.1785,23.24,23.05,23.05,5963,21.8904249954895,21.9485073190749,21.7690659941771,21.7690659941771,6313.87446924757,0.0,1.0
2015-02-17,23.3,23.3099,23.131,23.3,3859,22.0051730006215,22.0145228380767,21.8455646642651,22.0051730006215,4086.07103418185,0.0,1.0
2015-02-18,23.44,23.46,23.371,23.371,2915,22.1373929242304,22.156281484746,22.0722273904517,22.0722273904517,3086.52424582536,0.0,1.0
2015-02-19,23.29,23.3501,23.22,23.22,6549,21.9957287203637,22.052488844713,21.9296187585593,21.9296187585593,6934.3558442231,0.0,1.0
2015-02-20,23.3599,23.3599,23.21,23.21,2595,22.0617442393656,22.0617442393656,21.9201744783015,21.9201744783015,2747.69482604351,0.0,1.0
2015-02-23,23.179,23.36,23.17,23.35,3674,21.8908972095024,22.0618386821682,21.8823973572704,22.0523944019104,3890.18527587046,0.0,1.0
2015-02-24,23.2186,23.2226,23.161,23.183,9495,21.9282965593232,21.9320742714263,21.8738975050384,21.8946749216055,10053.7041900898,0.0,1.0
2015-02-25,23.0238,23.17,23.0238,23.13,4797,21.7443219799017,21.8823973572704,21.7443219799017,21.8446202362393,5079.26477091742,0.0,1.0
2015-02-26,23.077,23.0955,23.06,23.0955,2099,21.7945655508731,21.81203746935,21.7785102744349,21.81203746935,2222.50922538162,0.0,1.0
2015-02-27,22.898,23.0899,22.5,23.0899,7956,21.6255129342589,21.8067486724056,21.2496305799993,21.8067486724056,8424.14644932644,0.0,1.0
2015-03-02,22.7699,22.81,22.72,22.81,4409,21.5045317041567,21.5424032679904,21.4574047456704,21.5424032679904,4668.43409943192,0.0,1.0
2015-03-03,22.7,22.861,22.68,22.861,2134,21.4385161851549,21.5905690973051,21.4196276246393,21.5905690973051,2259.56869317026,0.0,1.0
2015-03-04,22.79,22.83,22.7,22.72,4069,21.5235147074749,21.561291828506,21.4385161851549,21.4574047456704,4308.42784091368,0.0,1.0
2015-03-05,23.1597,23.1699,23.02,23.08,2954,21.8726697486049,21.8823029144678,21.7407331534038,21.7973988349504,3127.81908136128,0.0,1.0
2015-03-06,22.9861,23.1054,22.9861,23.06,2635,21.7087170433299,21.8213873068052,21.7087170433299,21.7785102744349,2790.04850351624,0.0,1.0
2015-03-09,22.5903,22.8701,22.5886,22.87,4027,21.3349124307271,21.5991633923397,21.3333069030832,21.5990689495371,4263.95647956731,0.0,1.0
2015-03-10,22.21,22.32,22.09,22.32,6811,20.9757464525238,21.0796335353593,20.8624150894305,21.0796335353593,7211.77243166948,0.0,1.0
2015-03-11,22.2,22.2148,22.11,22.17,4051,20.966302172266,20.9802797070475,20.881303649946,20.9379693314927,4289.36868605096,0.0,1.0
2015-03-12,22.25,22.329,22.22,22.329,1594,21.0135235735549,21.0881333875913,20.9851907327816,21.0881333875913,1687.79404728838,0.0,1.0
2015-03-13,22.05,22.14,21.98,22.14,2090,20.8246379683993,20.9096364907193,20.7585280065949,20.9096364907193,2212.97964795026,0.0,1.0
2015-03-16,22.07,22.16,22.03,22.16,2191,20.8435265289149,20.9285250512349,20.8057494078838,20.9285250512349,2319.92268356891,0.0,1.0
2015-03-17,22.2888,22.2888,21.97,21.97,3245,21.0501673809551,21.0501673809551,20.7490837263371,20.7490837263371,3435.9420849754,0.0,1.0
2015-03-18,22.5413,22.619,22.26,22.3074,5414,21.2886354574639,21.3620175150669,21.0229678538127,21.0677337422345,5732.57024593432,0.0,1.0
2015-03-19,22.67,22.7,22.6292,22.7,2446,21.4101833443815,21.4385161851549,21.3716506809298,21.4385161851549,2589.92737745758,0.0,1.0
2015-03-20,23.0952,23.15,22.91,22.91,2806,21.8117541409422,21.8635087967549,21.6368460705682,21.6368460705682,2971.11047471217,0.0,1.0
2015-03-23,23.5,23.5,23.18,23.18,957,22.1940586057771,22.1940586057771,21.8918416375282,21.8918416375282,1013.31173353512,0.0,1.0
2015-03-24,23.472,23.472,23.42,23.42,346,22.1676146210553,22.1676146210553,22.1185043637149,22.1185043637149,366.359310139134,0.0,1.0
2015-03-25,23.178,23.3098,23.178,23.3098,3060,21.8899527814766,22.0144283952741,21.8899527814766,22.0144283952741,3240.05632666402,0.0,1.0
2015-03-26,22.99,23.0599,22.91,22.91,2394,21.7124003126304,21.7784158316323,21.6368460705682,21.6368460705682,2534.86759674303,0.0,1.0
2015-03-27,23.1599,23.1599,23.1599,23.1599,192,21.8728586342101,21.8728586342101,21.8728586342101,21.8728586342101,203.297651869114,0.0,1.0
2015-03-30,23.3232,23.53,23.2682,23.53,2198,22.0270837308196,22.2223914465504,21.9751401894018,22.2223914465504,2327.33457712663,0.0,1.0
2015-03-31,23.42,23.4599,21.03,21.03,4104,22.1185043637149,22.1561870419434,19.861321382106,19.861321382106,4345.48730870232,0.0,1.0
2015-04-01,23.5799,23.6097,23.53,23.53,1315,22.2695184050367,22.2976623602049,22.2223914465504,22.2223914465504,1392.37714691607,0.0,1.0
2015-04-02,23.6999,23.7199,23.667,23.667,824,22.38284976813,22.4017383286456,22.351778086082,22.351778086082,872.485755938286,0.0,1.0
2015-04-06,23.9601,24.048,23.857,23.857,1594,22.6285899404374,22.7116051639033,22.5312194109797,22.5312194109797,1687.79404728838,0.0,1.0
2015-04-07,24.002,24.08,24.002,24.08,984,22.6681614747175,22.7418268607282,22.6681614747175,22.7418268607282,1041.90046582921,0.0,1.0
2015-04-08,25.02,25.05,24.5,24.5,3885,23.6295892049593,23.6579220457326,23.1384866315548,23.1384866315548,4113.60092453911,0.0,1.0
2015-04-09,25.302,25.41,25.1499,25.25,4010,23.8959179082286,23.9979161350126,23.7522704055078,23.8468076508881,4245.9561666414,0.0,1.0
2015-04-10,25.17,25.3401,25.17,25.25,2717,23.7712534088259,23.9319006160107,23.7712534088259,23.8468076508881,2876.87354233534,0.0,1.0
2015-04-13,25.3301,25.5899,25.3301,25.49,4732,23.9224563357529,24.16781873685,23.9224563357529,24.0734703770748,5010.44004502423,0.0,1.0
2015-04-14,25.22,25.22,24.96,25.22,1657,23.8184748101148,23.8184748101148,23.5729235234126,23.8184748101148,1754.50108930793,0.0,1.0
2015-04-15,25.4601,25.4601,25.14,25.14,4707,24.045231979104,24.045231979104,23.7429205680526,23.7429205680526,4983.96899660378,0.0,1.0
2015-04-16,25.78,25.8399,25.64,25.64,4992,24.3473545045503,24.4039257432944,24.2151345809415,24.2151345809415,5285.73894859699,0.0,1.0
2015-04-17,25.129,25.3,25.0301,25.3,9225,23.732531859769,23.894029052177,23.6391279280196,23.894029052177,9767.81686714889,0.0,1.0
2015-04-20,25.25,25.25,25.23,25.23,1125,23.8468076508881,23.8468076508881,23.8279190903726,23.8279190903726,1191.1971789206,0.0,1.0
2015-04-21,25.6801,25.69,25.52,25.52,957,24.2530061447751,24.2623559822303,24.1018032178481,24.1018032178481,1013.31173353512,0.0,1.0
2015-04-22,26.027,26.029,25.9325,25.9325,8925,24.5806282269174,24.582517082969,24.4913797784814,24.4913797784814,9450.1642861034,0.0,1.0
2015-04-23,26.23,26.2699,26.16,26.16,1685,24.7723471161503,24.8100297943789,24.7062371543459,24.7062371543459,1784.14866353885,0.0,1.0
2015-04-24,26.453,26.53,26.36,26.36,4981,24.9829545658988,25.0556755238837,24.8951227595014,24.8951227595014,5274.09168729198,0.0,1.0
2015-04-27,26.67,26.9471,26.66,26.66,21481,25.1878954474925,25.4495964534356,25.1784511672348,25.1784511672348,22744.9836447941,0.0,1.0
2015-04-28,26.52,26.77,26.41,26.77,2767,25.0462312436259,25.2823382500703,24.9423441607903,25.2823382500703,2929.81563917625,0.0,1.0
2015-04-29,26.35,26.4048,26.26,26.33,2616,24.8856784792437,24.9374331350563,24.8006799569237,24.8667899187281,2769.93050671668,0.0,1.0
2015-04-30,26.0,26.25,25.96,26.1842,1743,24.5551286702214,24.7912356766659,24.5173515491903,24.7290923125697,1845.56149587431,0.0,1.0
2015-05-01,25.88,25.9301,25.8701,25.9,3297,24.4417973071281,24.4891131512196,24.4324474696729,24.4606858676437,3491.00186568996,0.0,1.0
2015-05-04,26.2499,26.2699,25.99,25.99,6477,24.7911412338633,24.8100297943789,24.5456843899637,24.5456843899637,6858.11922477217,0.0,1.0
2015-05-05,25.788,26.19,25.76,26.19,3659,24.3549099287566,24.7345699951192,24.3284659440348,24.7345699951192,3874.30264681818,0.0,1.0
2015-05-06,25.35,25.75,25.3104,25.75,3787,23.9412504534659,24.319021663777,23.9038511036451,24.319021663777,4009.83441473093,0.0,1.0
2015-05-07,25.55,25.55,25.33,25.5199,4756,24.1301360586215,24.1301360586215,23.9223618929504,24.1017087750455,5035.85225150786,0.0,1.0
2015-05-08,25.85,25.887,25.74,25.81,4374,24.4134644663548,24.4484083033086,24.3095773835192,24.3756873453237,4631.37463164327,0.0,1.0
2015-05-11,26.0,26.0,25.91,25.9395,1604,24.5551286702214,24.5551286702214,24.4701301479014,24.4979907746619,1698.38246665657,0.0,1.0
2015-05-12,25.55,25.77,25.511,25.77,15719,24.1301360586215,24.3379102242926,24.0933033656161,24.3379102242926,16643.9364048469,0.0,1.0
2015-05-13,25.9,25.9699,25.8,25.8,9798,24.4606858676437,24.5267013866455,24.3662430650659,24.3662430650659,10374.5332969458,0.0,1.0
2015-05-14,26.1701,26.2767,26.11,26.14,3660,24.7157758774062,24.8164519049541,24.659015753057,24.6873485938303,3875.36148875501,0.0,1.0
2015-05-15,26.22,26.22,26.0,26.17,3368,24.7629028358926,24.7629028358926,24.5551286702214,24.7156814346037,3566.17964320405,0.0,1.0
2015-05-18,26.14,26.15,26.05,26.1,5336,24.6873485938303,24.6967928740881,24.6023500715103,24.6495714727992,5649.98057486249,0.0,1.0
2015-05-19,26.0931,26.28,26.0316,26.26,7041,24.6430549194214,24.8195685174392,24.584972595836,24.8006799569237,7455.30607713768,0.0,1.0
2015-05-20,26.11,26.86,25.989,26.13,15957,24.659015753057,25.3673367723903,24.5447399619379,24.6779043135726,16895.9407858097,0.0,1.0
2015-05-21,26.27,26.27,25.88,25.88,4262,24.8101242371814,24.8101242371814,24.4417973071281,24.4417973071281,4512.78433471963,0.0,1.0
2015-05-22,26.7,26.75,26.45,26.45,10240,25.2162282882659,25.2634496895548,24.9801212818214,24.9801212818214,10842.5414330194,0.0,1.0
2015-05-26,26.17,26.649,26.15,26.59,9188,24.7156814346037,25.1680624589512,24.6967928740881,25.1123412054303,9728.63971548658,0.0,1.0
2015-05-27,26.081,26.11,25.97,26.04,7571,24.6316273403094,24.659015753057,24.5267958294481,24.5929057912526,8016.49230365141,0.0,1.0
2015-05-28,25.75,25.75,25.5,25.66,5359,24.319021663777,24.319021663777,24.0829146573326,24.234023141457,5674.33393940931,0.0,1.0
2015-05-29,25.55,25.81,25.55,25.81,2101,24.1301360586215,24.3756873453237,24.1301360586215,24.3756873453237,2224.62690925526,0.0,1.0
2015-06-01,25.951,25.9783,25.71,25.71,8003,24.5088516969583,24.5346345820621,24.2812445427459,24.2812445427459,8473.91202035692,0.0,1.0
2015-06-02,26.0258,26.05,25.8,25.83,3716,24.5794949132865,24.6023500715103,24.3662430650659,24.3945759058392,3934.65663721683,0.0,1.0
2015-06-03,26.14,26.165,25.92,25.92,13499,24.6873485938303,24.7109592944748,24.4795744281592,24.4795744281592,14293.3073051103,0.0,1.0
2015-06-04,25.807,25.88,25.72,25.86,2206,24.3728540612463,24.4417973071281,24.2906888230037,24.4229087466126,2335.80531262119,0.0,1.0
2015-06-05,26.26,26.26,25.8,25.8,3164,24.8006799569237,24.8006799569237,24.3662430650659,24.3662430650659,3350.17588809312,0.0,1.0
2015-06-08,26.1472,26.5395,26.1472,26.43,1289,24.6941484756159,25.0646475901285,24.6941484756159,24.9612327213059,1364.8472565588,0.0,1.0
2015-06-09,26.05,26.14,25.95,26.06,2012,24.6023500715103,24.6873485938303,24.5079072689326,24.6117943517681,2130.38997687844,0.0,1.0
2015-06-10,26.43,26.4796,26.12,26.21,10720,24.9612327213059,25.0080763513845,24.6684600333148,24.7534585556348,11350.7855626922,0.0,1.0
2015-06-11,26.54,26.6395,26.42,26.42,4119,25.0651198041414,25.1590903927063,24.9517884410481,24.9517884410481,4361.36993775461,0.0,1.0
2015-06-12,27.0,27.0,26.48,26.59,9276,25.4995566959992,25.4995566959992,25.0084541225948,25.1123412054303,9821.81780592661,0.0,1.0
2015-06-15,26.49,26.75,26.49,26.75,7023,25.0178984028525,25.2634496895548,25.0178984028525,25.2634496895548,7436.24692227498,0.0,1.0
2015-06-16,26.39,26.4199,26.31,26.39,7387,24.9234556002748,24.9516939982455,24.8479013582125,24.9234556002748,7821.66538727682,0.0,1.0
2015-06-17,26.8546,26.92,26.56,26.56,6459,25.3622368610511,25.424002453937,25.084008364657,25.084008364657,6839.06006990944,0.0,1.0
2015-06-18,26.7028,26.8,26.61,26.79,7044,25.218872686738,25.3106710908436,25.1312297659459,25.3012268105859,7458.48260294816,0.0,1.0
2015-06-19,26.3155,26.74,26.3155,26.74,8658,24.8530957123543,25.254005409297,24.8530957123543,25.254005409297,9167.45348897291,0.0,1.0
2015-06-22,26.1953,26.69,26.1953,26.69,6261,24.7395754636558,25.2067840080081,24.7395754636558,25.2067840080081,6629.40936641943,0.0,1.0
2015-06-23,26.49,26.5,26.23,26.23,7751,25.0178984028525,25.0273426831103,24.7723471161503,24.7723471161503,8207.08385227871,0.0,1.0
2015-06-24,26.44,26.64,26.4299,26.63,6306,24.9706770015637,25.1595626067192,24.9611382785033,25.1501183264614,6677.05725357623,0.0,1.0
2015-06-25,26.3287,26.48,26.27,26.48,6496,24.8655621622946,25.0084541225948,24.8101242371814,25.0084541225948,6878.23722157172,0.0,1.0
2015-06-26,25.73,26.16,25.6232,26.16,8346,24.3001331032615,24.7062371543459,24.1992681901084,24.7062371543459,8837.09480468557,0.0,1.0
2015-06-29,24.94,25.28,24.92,25.28,7188,23.554034962897,23.8751404916615,23.5351464023815,23.8751404916615,7610.95584185,0.0,1.0
2015-06-30,25.4,25.4699,25.17,25.37,4082,23.9884718547548,24.0544873737567,23.7712534088259,23.9601390139815,4322.19278609233,0.0,1.0
2015-07-01,25.333,25.62,25.3208,25.62,6474,23.9251951770277,24.1962460204259,23.9136731551132,24.1962460204259,6854.94269896171,0.0,1.0
2015-07-02,25.177,25.35,25.177,25.35,2176,23.7778644050064,23.9412504534659,23.7778644050064,23.9412504534659,2304.04005451663,0.0,1.0
2015-07-06,23.96,24.8,23.83,24.8,7860,22.6284954976348,23.4218150392881,22.5057198542837,23.4218150392881,8322.4976233919,0.0,1.0
2015-07-07,23.21,23.55,22.25,23.55,25687,21.9201744783015,22.241280007066,21.0135235735549,22.241280007066,27198.4728310519,0.0,1.0
2015-07-08,22.785,22.9401,22.05,22.11,11323,21.518792567346,21.6652733541441,20.8246379683993,20.881303649946,11989.2672505937,0.0,1.0
2015-07-09,24.0,24.28,23.94,23.94,11146,22.6662726186659,22.9307124658837,22.6096069371193,22.6096069371193,11801.8522277769,0.0,1.0
2015-07-10,24.2,24.52,24.1,24.52,23069,22.8551582238215,23.1573751920704,22.7607154212437,23.1573751920704,24426.4246404615,0.0,1.0
2015-07-13,24.62,24.639,24.35,24.35,26274,23.2518179946482,23.2697621271379,22.9968224276882,22.9968224276882,27820.0130479641,0.0,1.0
2015-07-14,24.59,24.6614,24.4,24.4,11801,23.2234851538748,23.2909173149154,23.044043828977,23.044043828977,12495.3936963928,0.0,1.0
2015-07-15,23.93,24.3,23.9,24.29,16633,22.6001626568615,22.9496010263993,22.5718298160882,22.9401567461415,17611.7179350989,0.0,1.0
2015-07-16,24.44,24.44,24.21,24.21,7359,23.0818209500082,23.0818209500082,22.8646025040793,22.8646025040793,7792.0178130459,0.0,1.0
2015-07-17,24.8,24.88,24.7248,24.84,8999,23.4218150392881,23.4973692813504,23.3507940517497,23.4595921603193,9528.51858942796,0.0,1.0
2015-07-20,24.6852,24.7899,24.6364,24.65,3546,23.3133947019289,23.4122763162278,23.2673066142709,23.2801508354215,3754.65350795771,0.0,1.0
2015-07-21,24.8299,24.91,24.68,24.68,1657,23.4500534372589,23.5257021221237,23.3084836761948,23.3084836761948,1754.50108930793,0.0,1.0
2015-07-22,24.7301,24.7426,24.7288,24.7288,1460,23.3557995202863,23.3676048706085,23.3545717638528,23.3545717638528,1545.90922775473,0.0,1.0
2015-07-23,24.64,24.87,24.55,24.55,3742,23.2707065551637,23.4879250010926,23.1857080328437,23.1857080328437,3962.1865275741,0.0,1.0
2015-07-24,24.21,24.6,24.161,24.6,8460,22.8646025040793,23.2329294341326,22.8183255308162,23.2329294341326,8957.80278548286,0.0,1.0
2015-07-27,23.32,23.57,23.07,23.57,17456,22.0240615611371,22.2601685675815,21.7879545546926,22.2601685675815,18483.1448491003,0.0,1.0
2015-07-28,23.1197,23.14,22.9601,23.0502,8258,21.8348926275738,21.8540645164971,21.6841619146597,21.7692548797822,8743.91671424557,0.0,1.0
2015-07-29,23.495,23.495,23.19,23.19,6289,22.1893364656482,22.1893364656482,21.901285917786,21.901285917786,6659.05694065032,0.0,1.0
2015-07-30,23.1,23.21,23.02,23.11,6140,21.816287395466,21.9201744783015,21.7407331534038,21.8257316757238,6501.28949206439,0.0,1.0
2015-07-31,22.939,23.16,22.9198,23.16,4213,21.6642344833158,21.8729530770126,21.6461014652208,21.8729530770126,4460.90107981552,0.0,1.0
2015-08-03,22.5261,22.7242,22.5261,22.703,15190,21.2742801514721,21.4613713433787,21.2742801514721,21.4413494692322,16083.8090202701,0.0,1.0
2015-08-04,23.0199,23.0301,22.969,22.9816,3237,21.7406387106012,21.7502718764641,21.6925673240891,21.7044671172139,3427.47134948085,0.0,1.0
2015-08-05,23.2188,23.3501,23.21,23.21,4655,21.9284854449284,22.052488844713,21.9201744783015,21.9201744783015,4928.90921588921,0.0,1.0
2015-08-06,23.0399,23.21,22.9886,23.1,2999,21.7595272711167,21.9201744783015,21.7110781133943,21.816287395466,3175.46696851811,0.0,1.0
2015-08-07,22.9,23.27,22.845,22.95,5101,21.6274017903104,21.9768401598482,21.5754582488926,21.6746231915993,5401.15271971019,0.0,1.0
2015-08-10,23.2,23.222,22.945,23.0,1221,21.9107301980438,21.9315076146109,21.6699010514704,21.7218445928882,1292.84600485515,0.0,1.0
2015-08-11,22.18,22.73,22.1,22.57,9134,20.9474136117504,21.4668490259282,20.8718593696882,21.3157405418038,9671.46225089843,0.0,1.0
2015-08-12,21.715,21.78,21.12,21.78,11415,20.5082545797638,20.5696424014393,19.946319904426,20.5696424014393,12086.680708781,0.0,1.0
2015-08-13,22.0,22.0599,21.99,22.0075,1614,20.7774165671105,20.8339878058545,20.7679722868527,20.7844997773038,1708.97088602474,0.0,1.0
2015-08-14,21.96,21.988,21.8901,21.8901,4014,20.7396394460793,20.7660834308011,20.6736239270775,20.6736239270775,4250.19153438869,0.0,1.0
2015-08-17,21.81,21.81,21.73,21.73,4358,20.5979752422127,20.5979752422127,20.5224210001505,20.5224210001505,4614.43316065417,0.0,1.0
2015-08-18,21.4001,21.51,21.4001,21.47,8712,20.2108541944464,20.3146468344794,20.2108541944464,20.2768697134482,9224.63095356108,0.0,1.0
2015-08-19,21.11,21.32,21.09,21.32,4111,19.9368756241683,20.1352055095816,19.9179870636527,20.1352055095816,4352.89920226005,0.0,1.0
2015-08-20,20.2101,20.84,20.2,20.84,17288,19.0869848437709,19.6818800572083,19.0774461207105,19.6818800572083,18305.2594037148,0.0,1.0
2015-08-21,19.78,20.23,19.765,19.88,10612,18.6807863498839,19.1057789614838,18.6666199294972,18.7752291524616,11236.4306335158,0.0,1.0
2015-08-24,18.9099,19.8,13.85,18.8,24698,17.8590395246546,18.6996749103994,13.0803281570218,17.7552468846217,26151.2781555386,0.0,1.0
2015-08-25,19.4644,20.14,19.45,19.85,6982,18.3827248649484,19.0207804391638,18.3691251013772,18.7468963116883,7392.83440286541,0.0,1.0
2015-08-26,19.6098,19.6098,19.1845,19.469,5738,18.5200446998965,18.5200446998965,18.1183794605332,18.387069233867,6075.63503346344,0.0,1.0
2015-08-27,20.29,20.52,20.235,20.2398,1286,19.1624446430305,19.3796630889594,19.1105011016127,19.1150343561365,1361.67073074834,0.0,1.0
2015-08-28,20.35,20.5199,20.348,20.48,1040,19.2191103245772,19.3795686461568,19.2172214685256,19.3418859679283,1101.19561429104,0.0,1.0
2015-08-31,20.01,20.3,20.01,20.3,821,18.8980047958127,19.1718889232883,18.8980047958127,19.1718889232883,869.309230127831,0.0,1.0
2015-09-01,19.1901,19.52,19.1901,19.432,3623,18.1236682574776,18.4352350631816,18.1236682574776,18.3521253969132,3836.18433709272,0.0,1.0
2015-09-02,19.4,19.43,19.2514,19.43,1097,18.3219037000883,18.3502365408616,18.1815616954577,18.3502365408616,1161.54960468968,0.0,1.0
2015-09-03,19.51,19.51,19.51,19.51,203,18.4257907829239,18.4257907829239,18.4257907829239,18.4257907829239,214.944913174116,0.0,1.0
2015-09-04,18.8535,19.08,18.75,19.08,6701,17.8057737840008,18.0196867318394,17.7080254833328,18.0196867318394,7095.29981861946,0.0,1.0
2015-09-08,19.13,19.46,19.0901,19.32,3364,18.0669081331283,18.378569381635,18.0292254548998,18.2463494580261,3561.94427545679,0.0,1.0
2015-09-09,19.4506,19.69,19.4506,19.69,1539,18.3696917581927,18.5957878275639,18.3696917581927,18.5957878275639,1629.55774076337,0.0,1.0
2015-09-10,19.2,19.28,19.2,19.21,1392,18.1330180949328,18.208572336995,18.1330180949328,18.1424623751905,1473.90797605108,0.0,1.0
2015-09-11,19.2399,19.2399,19.0263,19.0701,2179,18.1707007731613,18.1707007731613,17.9689709468552,18.0103368943842,2307.21658032709,0.0,1.0
2015-09-14,18.987,19.1,18.9,19.1,7170,17.9318549254421,18.038575292355,17.8496896871994,18.038575292355,7591.89668698726,0.0,1.0
2015-09-15,19.2785,19.2795,19.08,19.08,1879,18.2071556949563,18.2081001229821,18.0196867318394,18.0196867318394,1989.5639992816,0.0,1.0
2015-09-16,20.148,20.148,19.52,19.52,2054,19.0283358633701,19.0283358633701,18.4352350631816,18.4352350631816,2174.8613382248,0.0,1.0
2015-09-17,20.03,20.0799,19.998,20.0,4461,18.9168933563283,18.9640203148146,18.8866716595034,18.888560515555,4723.49388014646,0.0,1.0
2015-09-18,19.7106,19.94,19.7106,19.85,1267,18.6152430448949,18.8318948340083,18.6152430448949,18.7468963116883,1341.55273394879,0.0,1.0
2015-09-21,19.5429,19.76,19.54,19.76,1500,18.4568624649719,18.6618977893683,18.4541236236972,18.6618977893683,1588.26290522746,0.0,1.0
2015-09-22,19.0603,19.137,19.0499,19.11,1799,18.0010814997316,18.0735191293088,17.9912594482635,18.0480195726128,1904.85664433613,0.0,1.0
2015-09-23,18.798,19.24,18.798,19.15,8265,17.7533580285701,18.1707952159639,17.7533580285701,18.0857966936439,8751.3286078033,0.0,1.0
2015-09-24,18.9613,18.98,18.3201,18.56,4116,17.9075831251796,17.9252439292617,17.3020158750509,17.528584158435,4358.19341194415,0.0,1.0
2015-09-25,18.956,19.168,18.9,19.168,3660,17.902577656643,18.1027963981079,17.8496896871994,18.1027963981079,3875.361488755,0.0,1.0
2015-09-28,18.54,18.95,18.51,18.71,6142,17.5096955979194,17.8969110884883,17.4813627571461,17.6702483623017,6503.40717593805,0.0,1.0
2015-09-29,18.75,18.779,18.64,18.64,4096,17.7080254833328,17.7354138960803,17.6041384004972,17.6041384004972,4337.01657320778,0.0,1.0
2015-09-30,19.3399,19.38,19.17,19.17,2058,18.2651435757391,18.3030151395728,18.1046852541594,18.1046852541594,2179.09670597207,0.0,1.0
2015-10-01,19.387,19.4199,19.2192,19.24,925,18.3096261357532,18.3406978178013,18.1511511130277,18.1707952159639,979.428791556933,0.0,1.0
2015-10-02,20.48,20.5,19.7501,19.7501,2618,19.3418859679283,19.3607745284438,18.6525479519131,18.6525479519131,2772.04819059032,0.0,1.0
2015-10-05,20.9099,20.92,20.5569,20.5601,2321,19.7478955762101,19.7574342992705,19.4145124831106,19.4175346527931,2457.57213535529,0.0,1.0
2015-10-06,20.7995,20.8,20.72,20.72,6722,19.6436307221643,19.6441029361772,19.5685486941149,19.5685486941149,7117.53549929264,0.0,1.0
2015-10-07,21.0299,21.243,20.85,21.2,4584,19.8612269393035,20.0624845515967,19.691324337466,20.0218741464883,4853.73143837511,0.0,1.0
2015-10-08,21.143,21.1697,20.8,20.93,1530,19.9680417490189,19.9932579773072,19.6441029361772,19.7668785795283,1620.02816333201,0.0,1.0
2015-10-09,21.1899,21.21,21.1801,21.1801,1024,20.0123354234279,20.031318426746,20.0030800287753,20.0030800287753,1084.25414330195,0.0,1.0
2015-10-12,21.3311,21.3821,21.26,21.26,2190,20.1456886606677,20.1938544899824,20.0785398280349,20.0785398280349,2318.86384163209,0.0,1.0
2015-10-13,21.1547,21.39,21.03,21.03,1236,19.9790915569205,20.201315471386,19.861321382106,19.861321382106,1308.72863390743,0.0,1.0
2015-10-14,21.0617,21.0617,20.88,20.917,1196,19.8912597505232,19.8912597505232,19.7196571782394,19.7546010151932,1266.37495643469,0.0,1.0
2015-10-15,21.5,21.5,21.2201,21.42,1995,20.3052025542216,20.3052025542216,20.0408571498064,20.2296483121594,2112.38966395252,0.0,1.0
2015-10-16,21.896,21.896,21.73,21.73,20234,20.6791960524296,20.6791960524296,20.5224210001505,20.5224210001505,21424.6077495816,0.0,1.0
2015-10-19,21.8355,21.8355,21.68,21.68,1407,20.62205815687,20.62205815687,20.4751995988616,20.4751995988616,1489.79060510336,0.0,1.0
2015-10-20,21.8035,21.94,21.8035,21.853,1145,20.5918364600451,20.7207508855638,20.5918364600451,20.6385856473211,1212.37401765696,0.0,1.0
2015-10-21,21.387,21.428,21.387,21.39,708,20.1984821873087,20.2372037363656,20.1984821873087,20.201315471386,749.660091267361,0.0,1.0
2015-10-22,21.5504,21.679,21.5504,21.679,1219,20.3528017267208,20.4742551708358,20.3528017267208,20.4742551708358,1290.72832098151,0.0,1.0
2015-10-23,22.075,22.11,21.84,21.84,5495,20.8482486690438,20.881303649946,20.626308082986,20.626308082986,5818.33644281659,0.0,1.0
2015-10-26,22.37,22.4799,22.16,22.16,537,21.1268549366482,21.2306475766812,20.9285250512349,20.9285250512349,568.598120071431,0.0,1.0
2015-10-27,22.469,22.517,22.35,22.35,2384,21.2203533112002,21.2656858564375,21.1079663761327,21.1079663761327,2524.27917737484,0.0,1.0
2015-10-28,22.719,22.8101,20.95,22.57,3476,21.4564603176447,21.542497710793,19.7857671400438,21.3157405418038,3680.53457238043,0.0,1.0
2015-10-29,22.52,22.52,22.52,22.52,283,21.2685191405149,21.2685191405149,21.2685191405149,21.2685191405149,299.65226811958,0.0,1.0
2015-10-30,22.9659,22.9901,22.7301,22.79,957,21.6896395972092,21.712494755433,21.4669434687308,21.5235147074749,1013.31173353512,0.0,1.0
2015-11-02,23.3299,23.3299,23.176,23.176,899,22.0334113985923,22.0334113985923,21.8880639254251,21.8880639254251,951.898901199657,0.0,1.0
2015-11-03,23.46,23.615,23.28,23.28,12502,22.156281484746,22.3026678287415,21.986284440106,21.986284440106,13237.6418941024,0.0,1.0
2015-11-04,23.66,23.86,23.607,23.7,10498,22.3451670899015,22.5340526950571,22.2951124045353,22.3829442109326,11115.7226527186,0.0,1.0
2015-11-05,23.6301,23.869,23.52,23.869,4308,22.3169286919308,22.5425525472891,22.2129471662926,22.5425525472891,4561.49106381326,0.0,1.0
2015-11-06,23.7084,23.7084,23.134,23.32,12386,22.3908774063492,22.3908774063492,21.8483979483424,22.0240615611371,13114.8162294315,0.0,1.0
2015-11-09,23.3104,23.6464,21.4,23.49,8405,22.0149950520896,22.3323228687509,20.2107597516438,22.1846143255193,8899.56647895787,0.0,1.0
2015-11-10,23.13,23.1452,23.05,23.09,6425,21.8446202362393,21.8589755422311,21.7690659941771,21.8068431152082,6803.05944405762,0.0,1.0
2015-11-11,23.2601,23.2601,23.1005,23.23,1771,21.967490322393,21.967490322393,21.8167596094789,21.9390630388171,1875.20907010522,0.0,1.0
2015-11-12,23.43,23.459,23.31,23.31,2646,22.1279486439726,22.1553370567202,22.0146172808793,22.0146172808793,2801.69576482124,0.0,1.0
2015-11-13,22.52,22.6999,22.493,22.6999,9332,21.2685191405149,21.4384217423523,21.2430195838189,21.4384217423523,9881.11295438843,0.0,1.0
2015-11-16,22.71,22.72,22.55,22.62,88002,21.4479604654127,21.4574047456704,21.2968519812882,21.3629619430927,93180.2081238844,0.0,1.0
2015-11-17,22.7001,22.82,22.7,22.78,551,21.4386106279575,21.5518475482482,21.4385161851549,21.5140704272171,583.421907186886,0.0,1.0
2015-11-18,23.0208,23.0208,22.72,22.72,2486,21.7414886958244,21.7414886958244,21.4574047456704,21.4574047456704,2632.28105493031,0.0,1.0
2015-11-19,23.54,23.55,23.25,23.25,5086,22.2318357268082,22.241280007066,21.9579515993326,21.9579515993326,5385.2700906579,0.0,1.0
2015-11-20,23.885,23.929,23.77,23.77,10082,22.5576633957015,22.5992182288357,22.4490541727371,22.4490541727371,10675.2444070022,0.0,1.0
2015-11-23,24.05,24.15,23.87,23.88,6320,22.7134940199548,22.8079368225326,22.5434969753148,22.5529412555726,6691.88104069171,0.0,1.0
2015-11-24,23.82,24.0,23.73,23.97,5430,22.496275574026,22.6662726186659,22.411277051706,22.6379397778926,5749.51171692339,0.0,1.0
2015-11-25,24.0501,24.195,24.0501,24.08,4120,22.7135884627574,22.8504360836926,22.7135884627574,22.7418268607282,4362.42877969143,0.0,1.0
2015-11-27,23.82,24.02,23.6,24.02,10779,22.496275574026,22.6851611791815,22.2885014083549,22.6851611791815,11413.2572369645,0.0,1.0
2015-11-30,24.16,24.17,23.8,23.8,7073,22.8173811027904,22.8268253830482,22.4773870135104,22.4773870135104,7489.18901911588,0.0,1.0
2015-12-01,24.1456,24.1456,24.04,24.089,6260,22.8037813392192,22.8037813392192,22.7040497396971,22.7503267129602,6628.3505244826,0.0,1.0
2015-12-02,24.158,24.25,24.1101,24.188,3712,22.8154922467388,22.9023796251104,22.7702541443041,22.8438250875122,3930.42126946956,0.0,1.0
2015-12-03,23.8711,24.169,23.78,24.14,5303,22.5445358461432,22.8258809550224,22.4584984529948,22.7984925422748,5615.03879094748,0.0,1.0
2015-12-04,24.07,24.08,23.85,23.85,2828,22.7323825804704,22.7418268607282,22.5246084147993,22.5246084147993,2994.40499732217,0.0,1.0
2015-12-07,23.88,23.978,23.88,23.89,3753,22.5529412555726,22.6454952020988,22.5529412555726,22.5623855358304,3973.83378887911,0.0,1.0
2015-12-08,23.814,23.814,23.45,23.51,7842,22.4906090058713,22.4906090058713,22.1468372044882,22.2035028860349,8303.43846852916,0.0,1.0
2015-12-09,23.59,23.88,23.5201,23.81,4911,22.2790571280971,22.5529412555726,22.2130416090952,22.4868312937682,5199.9727517147,0.0,1.0
2015-12-10,23.5701,23.66,23.5701,23.66,1496,22.2602630103841,22.3451670899015,22.2602630103841,22.3451670899015,1584.02753748019,0.0,1.0
2015-12-11,22.92,23.19,22.92,23.19,3416,21.646290350826,21.901285917786,21.646290350826,21.901285917786,3617.00405617133,0.0,1.0
2015-12-14,23.1834,23.1834,22.89,22.96,5839,21.8950526928158,21.8950526928158,21.6179575100527,21.6840674718571,6182.5780690821,0.0,1.0
2015-12-15,23.76,23.7858,23.42,23.42,2155,22.4396098924793,22.4639761355444,22.1185043637149,22.1185043637149,2281.80437384345,0.0,1.0
2015-12-16,23.8299,23.8299,23.819,23.819,1570,22.523790540129,22.523790540129,22.5134879657628,22.5134879657628,1661.04115261346,0.019234,1.0
2015-12-17,23.9679,24.1301,23.9679,24.12,2312,22.654226802746,22.8075366708365,22.654226802746,22.7979902487174,2446.0682451225,0.0,1.0
2015-12-18,23.82,23.893,23.8,23.82,1550,22.5144331560717,22.5834320486155,22.4955293498953,22.5144331560717,1639.88139270755,0.0,1.0
2015-12-21,24.0199,24.03,23.98,23.98,7669,22.7033766988046,22.7129231209237,22.6656636054827,22.6656636054827,8113.70993591888,0.0,1.0
2015-12-22,24.1,24.1001,23.99,23.99,3209,22.779086442541,22.7791809615719,22.6751155085709,22.6751155085709,3395.08347690229,0.0,1.0
2015-12-23,24.264,24.266,24.21,24.21,1124,22.9340976531873,22.935988033805,22.8830573765111,22.8830573765111,1189.17850671181,0.0,1.0
2015-12-24,24.16,24.2101,24.16,24.17,1508,22.8357978610702,22.883151895542,22.8357978610702,22.8452497641584,1595.44589690516,0.0,1.0
2015-12-28,23.86,23.99,23.8201,23.99,1915,22.5522407684244,22.6751155085709,22.5145276751025,22.6751155085709,2026.04701099031,0.0,1.0
2015-12-29,24.0,24.0,23.91,24.0,5202,22.6845674116591,22.6845674116591,22.5995002838654,22.6845674116591,5503.65355152562,0.0,1.0
2015-12-30,23.74,23.9799,23.74,23.92,10775,22.4388179313661,22.6655690864518,22.4388179313661,22.6089521869536,11399.8206493058,0.0,1.0
2015-12-31,23.78,23.831,23.78,23.831,595,22.4766255437189,22.5248302494687,22.4766255437189,22.5248302494687,629.502857200643,0.0,1.0
2016-01-04,22.71,22.99,22.613,22.99,9649,21.4652719132824,21.7299251997518,21.373588453327,21.7299251997518,10208.5261666034,0.0,1.0
2016-01-05,22.9764,22.98,22.84,22.84,4606,21.7170706115518,21.7204732966636,21.5881466534289,21.5881466534289,4873.09270632969,0.0,1.0
2016-01-06,22.72,22.81,22.71,22.75,1249,21.4747238163706,21.5597909441643,21.4652719132824,21.5030795256352,1321.4270061237,0.0,1.0
2016-01-07,21.8214,22.2628,21.73,22.04,9790,20.6253758048657,21.0425828071785,20.5389854106397,20.8319944063736,10357.70247394,0.0,1.0
2016-01-08,21.7,21.9198,21.7,21.9198,23960,20.5106297013751,20.7183825312535,20.5106297013751,20.7183825312535,25349.392367273,0.0,1.0
2016-01-11,21.0,21.63,21.0,21.63,4171,19.8489964852017,20.4444663797578,19.8489964852017,20.4444663797578,4412.86792837628,0.0,1.0
2016-01-12,21.49,21.52,21.29,21.29,3853,20.3121397365231,20.3404954457877,20.1231016747593,20.1231016747593,4076.4277458724,0.0,1.0
2016-01-13,21.1299,21.68,21.129,21.68,5471,19.9717767063173,20.4917258951987,19.9709260350394,20.4917258951987,5788.25232226004,0.0,1.0
2016-01-14,21.46,21.47,20.8701,20.909,3792,20.2837840272585,20.2932359303467,19.7262162640861,19.7629841670992,4011.8904781594,0.0,1.0
2016-01-15,20.54,20.81,20.412,20.81,26982,19.4142089431449,19.6694103265261,19.2932245836161,19.6694103265261,28546.6320890551,0.0,1.0
2016-01-19,20.92,21.26,20.92,21.21,1988,19.7733812604962,20.0947459654947,19.7733812604962,20.0474864500537,2103.28013464685,0.0,1.0
2016-01-20,20.5299,20.53,19.93,20.41,6714,19.4046625210258,19.4047570400567,18.8376428547652,19.2913342029984,7103.33140041198,0.0,1.0
2016-01-21,20.72,20.8267,20.29,20.45,167087,19.5843431987324,19.6851950046834,19.1779113659401,19.3291418153512,176776.040169888,0.0,1.0
2016-01-22,21.07,21.45,21.07,21.38,2652,19.9151598068191,20.2743321241703,19.9151598068191,20.208168802553,2805.78416352286,0.0,1.0
2016-01-25,21.01,21.11,21.01,21.11,510,19.8584483882899,19.9529674191718,19.8584483882899,19.9529674191718,539.573877600551,0.0,1.0
2016-01-26,21.0914,21.21,20.9499,21.18,9079,19.9353868794278,20.0474864500537,19.8016424507299,20.0191307407892,9605.4730092851,0.0,1.0
2016-01-27,20.7,21.0497,20.7,21.0,7218,19.565439392556,19.89597244355,19.565439392556,19.8489964852017,7636.55735004073,0.0,1.0
2016-01-28,20.5801,21.0,20.52,21.0,3764,19.4521110745286,19.8489964852017,19.3953051369685,19.8489964852017,3982.26681429112,0.0,1.0
2016-01-29,20.9672,21.04,20.8396,20.84,3498,19.8179942430724,19.8868040975545,19.6973879596671,19.6977660357907,3700.84200754261,0.0,1.0
2016-02-01,20.8901,20.9,20.76,20.793,4182,19.7451200702625,19.7544774543198,19.6221508110851,19.6533420912762,4424.50579632452,0.0,1.0
2016-02-02,20.28,20.5128,20.25,20.5,4499,19.1684594628519,19.388499766745,19.1401037535874,19.3764013307921,4759.88799083311,0.0,1.0
2016-02-03,20.1563,20.21,19.87,20.21,1554,19.051539421651,19.1022961412346,18.7809314362361,19.1022961412346,1644.11334468874,0.0,1.0
2016-02-04,20.2801,20.5,20.2801,20.49,737,19.1685539818828,19.3764013307921,19.1685539818828,19.366949427704,779.737152532562,0.0,1.0
2016-02-05,19.72,20.0,19.694,20.0,3597,18.6391528899132,18.9038061763826,18.6145779418839,18.9038061763826,3805.58281907683,0.0,1.0
2016-02-08,19.1764,19.42,19.02,19.42,3779,18.1253474380391,18.3555957972675,17.9775196737398,18.3555957972675,3998.13663422057,0.0,1.0
2016-02-09,18.94,19.0,18.7603,18.82,4362,17.9019044490343,17.9586158675635,17.7320537505395,17.788481611976,4614.94363547766,0.0,1.0
2016-02-10,19.1314,19.25,19.1314,19.2385,3972,18.0828138741423,18.1949134447682,18.0828138741423,18.1840437562168,4202.32831731252,0.0,1.0
2016-02-11,18.6001,18.7,18.5019,18.7,1326,17.5806342630667,17.6750587749177,17.4878165747406,17.6750587749177,1402.89208176143,0.0,1.0
2016-02-12,18.9099,18.92,18.818,18.86,2319,17.8734542207389,17.8830006428579,17.7865912313584,17.8262892243288,2453.47416108956,0.0,1.0
2016-02-16,19.92,19.9555,19.4,19.4,11287,18.8281909516771,18.8617452076401,18.3366919910911,18.3366919910911,11941.5105028969,0.0,1.0
2016-02-17,20.3,20.359,20.04,20.07,5326,19.1873632690283,19.2431294972487,18.9416137887353,18.9699694979999,5634.84406294223,0.0,1.0
2016-02-18,20.1,20.38,20.1,20.38,1235,18.9983252072645,19.2629784937339,18.9983252072645,19.2629784937339,1306.61517418957,0.0,1.0
2016-02-19,20.23,20.258,19.95,19.96,3256,19.121199947411,19.1476652760579,18.8565466609416,18.8659985640298,3444.80891268116,0.0,1.0
2016-02-22,20.75,20.81,20.57,20.57,19829,19.6126989079969,19.6694103265261,19.4425646524095,19.4425646524095,20978.8439587085,0.0,1.0
2016-02-23,20.3752,20.638,20.34,20.62,2411,19.2584415802515,19.5068375934092,19.2251708813811,19.4898241678504,2550.80905665673,0.0,1.0
2016-02-24,20.2397,20.2397,19.88,20.0,12003,19.1303682934065,19.1303682934065,18.7903833393243,18.9038061763826,12699.0299075283,0.0,1.0
2016-02-25,19.7834,20.14,19.7656,20.14,4847,18.6990779554924,19.0361328196173,18.6822535679954,19.0361328196173,5128.06781319582,0.0,1.0
2016-02-26,20.1002,20.38,20.0918,20.21,3250,18.9985142453263,19.2629784937339,18.9905746467322,19.1022961412346,3438.46098470939,0.0,1.0
2016-02-29,20.1801,20.3,20.1801,20.3,768,19.0740349510009,19.1873632690283,19.0740349510009,19.1873632690283,812.534780386713,0.0,1.0
2016-03-01,20.77,20.81,20.58,20.61,5927,19.6316027141733,19.6694103265261,19.4520165554977,19.4803722647623,6270.69484811465,0.0,1.0
2016-03-02,20.946,20.96,20.8514,20.9,3719,19.7979562085255,19.8111888728489,19.7085412053112,19.7544774543198,3934.65735450284,0.0,1.0
2016-03-03,20.938,20.96,20.89,20.89,2920,19.7903946860549,19.8111888728489,19.7450255512316,19.7450255512316,3089.32494626198,0.0,1.0
2016-03-04,21.481,21.5199,21.1599,21.16,5419,20.3036330237437,20.3404009267568,20.0001324155819,20.0002269346128,5733.23694650468,0.0,1.0
2016-03-07,21.367,22.1124,21.18,21.18,12926,20.1958813285383,20.9004261847321,20.0191307407892,20.0191307407892,13675.5528271858,0.0,1.0
2016-03-08,21.114,21.19,21.078,21.15,5157,19.9567481804071,20.0285826438773,19.9227213292896,19.9907750315246,5456.04409173734,0.0,1.0
2016-03-09,21.25,21.28,21.1101,21.17,6852,20.0852940624065,20.1136497716711,19.9530619382027,20.009678837701,7249.3337437627,0.0,1.0
2016-03-10,21.25,21.38,21.25,21.38,440,20.0852940624065,20.208168802553,20.0852940624065,20.208168802553,465.514717929887,0.0,1.0
2016-03-11,21.99,21.99,21.65,21.65,3618,20.7847348909326,20.7847348909326,20.4633701859341,20.4633701859341,3827.80056697804,0.0,1.0
2016-03-14,22.06,22.072,21.98,21.98,5527,20.85089821255,20.8622404962558,20.7752829878445,20.7752829878445,5847.49964999656,0.0,1.0
2016-03-15,21.6025,21.73,21.591,21.73,3354,20.4184736462652,20.5389854106397,20.4076039577138,20.5389854106397,3548.4917362201,0.0,1.0
2016-03-16,22.135,22.15,21.54,21.54,5482,20.9217874857114,20.9359653403437,20.359399251964,20.359399251964,5799.89019020829,0.0,1.0
2016-03-17,22.38,22.4,22.22,22.29,8788,21.1533591113721,21.1722629175485,21.002128661961,21.0682919835784,9297.59850265421,0.0,1.0
2016-03-18,22.6,22.6399,22.5,22.5,3897,21.3613009793123,21.3990140726342,21.2667819484304,21.2667819484304,4122.97921766539,0.0,1.0
2016-03-21,22.69,22.8,22.59,22.62,7458,21.446368107106,21.5503390410761,21.3518490762241,21.3802047854887,7890.47446891161,0.0,1.0
2016-03-22,22.76,22.7814,22.58,22.58,5386,21.5125314287234,21.5327585013321,21.3423971731359,21.3423971731359,5698.32334265993,0.0,1.0
2016-03-23,22.24,22.5,22.2001,22.5,16718,21.0210324681374,21.2667819484304,20.9833193748155,21.2667819484304,17687.4433053452,0.0,1.0
2016-03-24,22.17,22.17,21.67,22.0,5129,20.9548691465201,20.9548691465201,20.4822739921105,20.7941867940208,5426.42042786907,0.0,1.0
2016-03-28,21.94,22.15,21.92,22.12,9978,20.7374753754917,20.9359653403437,20.7185715693153,20.9076096310791,10556.6042170555,0.0,1.0
2016-03-29,22.2703,22.2703,21.66,21.899,1042,21.0496717344947,21.0496717344947,20.4728220890223,20.6987225728301,1102.42349109759,0.0,1.0
2016-03-30,22.51,22.6017,22.5,22.6017,1165,21.2762338515186,21.3629078028373,21.2667819484304,21.3629078028373,1232.55601451891,0.0,1.0
2016-03-31,22.4501,22.62,22.4501,22.5936,884,21.2196169520203,21.3802047854887,21.2196169520203,21.3552517613359,935.261387840957,0.0,1.0
2016-04-01,22.418,22.418,22.28,22.28,775,21.1892763431072,21.1892763431072,21.0588400804902,21.0588400804902,819.94069635378,0.0,1.0
2016-04-04,22.4432,22.5465,22.4432,22.5,2720,21.2130951388895,21.3107332977905,21.2130951388895,21.2667819484304,2877.72734720294,0.0,1.0
2016-04-05,22.1599,22.22,22.118,22.22,1717,20.945322724401,21.002128661961,20.9057192504615,21.002128661961,1816.56538792186,0.0,1.0
2016-04-06,22.612,22.612,22.25,22.25,4594,21.3726432630181,21.3726432630181,21.0304843712256,21.0304843712256,4860.39685038615,0.0,1.0
2016-04-07,22.52,22.67,22.473,22.57,3871,21.2856857546068,21.4274643009297,21.2412618100923,21.3329452700477,4095.47152978771,0.0,1.0
2016-04-08,22.71,23.01,22.71,23.01,2187,21.4652719132824,21.7488290059282,21.4652719132824,21.7488290059282,2313.8197457106,0.0,1.0
2016-04-11,22.8462,23.05,22.8462,22.93,3183,21.5940068333436,21.7866366182809,21.5940068333436,21.6732137812226,3367.57578902462,0.0,1.0
2016-04-12,23.2,23.2,22.9201,22.97,1378,21.9284151646038,21.9284151646038,21.6638563971653,21.7110213935754,1457.90745751678,0.0,1.0
2016-04-13,23.6799,23.717,23.66,23.66,1938,22.3820119938061,22.4170785542633,22.3632027066606,22.3632027066606,2050.38073488209,0.0,1.0
2016-04-14,23.67,23.73,23.58,23.64,4363,22.3726546097488,22.4293660282779,22.2875874819551,22.3442989004842,4616.00162347295,0.0,1.0
2016-04-15,23.62,23.63,23.5676,23.63,1245,22.3253950943078,22.334846997396,22.2758671221257,22.334846997396,1317.19505414252,0.0,1.0
2016-04-18,23.7,23.7036,23.454,23.46,2893,22.4010103190134,22.4044130041251,22.1684935030439,22.1741646448968,3060.759270389,0.0,1.0
2016-04-19,23.65,23.77,23.48,23.77,4529,22.3537508035724,22.4671736406307,22.1930684510732,22.4671736406307,4791.62763069196,0.0,1.0
2016-04-20,23.6892,23.6892,23.565,23.565,2658,22.3908022636781,22.3908022636781,22.2734096273228,22.2734096273228,2812.13209149464,0.0,1.0
2016-04-21,23.4177,23.63,23.4177,23.51,3571,22.1341830948337,22.334846997396,22.1341830948337,22.2214241603377,3778.07513119916,0.0,1.0
2016-04-22,23.1301,23.18,23.1301,23.15,1897,21.8623463620173,21.9095113584274,21.8623463620173,21.8811556491628,2007.003227075,0.0,1.0
2016-04-25,23.0601,23.27,23.0601,23.26,6138,21.7961830404,21.9945784862211,21.7961830404,21.9851265831329,6493.93031512193,0.0,1.0
2016-04-26,22.941,23.14,22.941,23.14,511,21.6836108746196,21.8717037460746,21.6836108746196,21.8717037460746,540.631865595847,0.0,1.0
2016-04-27,22.855,22.88,22.6992,22.8,5994,21.6023245080612,21.6259542657817,21.4550638579472,21.5503390410761,6341.58004379942,0.0,1.0
2016-04-28,22.83,22.993,22.83,22.85,4112,21.5786947503407,21.7327607706782,21.5786947503407,21.5975985565171,4350.44663665386,0.0,1.0
2016-04-29,22.79,22.9001,22.79,22.85,3534,21.540887137988,21.6449525909889,21.540887137988,21.5975985565171,3738.92957537322,0.0,1.0
2016-05-02,22.703,22.73,22.68,22.73,2110,21.4586555811207,21.4841757194588,21.4369162040178,21.4841757194588,2232.35467007287,0.0,1.0
2016-05-03,22.21,22.44,22.176,22.41,31967,20.9926767588729,21.2100705299013,20.960540288373,21.1817148206367,33820.7022456015,0.0,1.0
2016-05-04,22.19,22.19,22.14,22.14,3215,20.9737729526965,20.9737729526965,20.9265134372555,20.9265134372555,3401.43140487406,0.0,1.0
2016-05-05,22.2472,22.43,22.24,22.43,2275,21.0278378383609,21.2006186268131,21.0210324681374,21.2006186268131,2406.92268929658,0.0,1.0
2016-05-06,22.2214,22.2214,22.0,22.1399,1982,21.0034519283934,21.0034519283934,20.7941867940208,20.9264189182246,2096.93220667508,0.0,1.0
2016-05-09,21.58,22.0076,21.58,22.0,7369,20.3972068643168,20.8013702403679,20.3972068643168,20.7941867940208,7796.31353733032,0.0,1.0
2016-05-10,22.0513,22.0577,21.761,21.761,722,20.8426750568633,20.8487242748397,20.5682863102131,20.5682863102131,763.867332603132,0.0,1.0
2016-05-11,21.8501,22.08,21.84,22.08,5898,20.6525027667289,20.8698020187264,20.6429563446098,20.8698020187264,6240.01319625107,0.0,1.0
2016-05-12,21.568,21.9,21.4544,21.9,821,20.385864580611,20.6996677631389,20.2784909615291,20.6996677631389,868.608144137357,0.0,1.0
2016-05-13,21.46,21.5894,21.46,21.5801,3159,20.2837840272585,20.4060916532197,20.2837840272585,20.3973013833477,3342.18407713753,0.0,1.0
2016-05-16,21.94,22.0518,21.62,21.62,14781,20.7374753754917,20.8431476520177,20.4350144766696,20.4350144766696,15638.1205584583,0.0,1.0
2016-05-17,22.037,22.1948,22.03,22.07,4192,20.8291588354471,20.9783098661788,20.8225425032854,20.8603501156382,4435.08567627748,0.0,1.0
2016-05-18,21.72,21.9,21.68,21.8201,8009,20.5295335075515,20.6996677631389,20.4917258951987,20.6241470574643,8473.42585431924,0.0,1.0
2016-05-19,21.47,21.76,21.38,21.59,6252,20.2932359303467,20.5673411199043,20.208168802553,20.406658767405,6614.54094658558,0.0,1.0
2016-05-20,21.71,21.72,21.71,21.72,955,20.5200816044633,20.5295335075515,20.5200816044633,20.5295335075515,1010.37853550691,0.0,1.0
2016-05-23,21.69,21.8,21.69,21.73,3221,20.5011777982869,20.605148732257,20.5011777982869,20.5389854106397,3407.77933284584,0.0,1.0
2016-05-24,22.17,22.232,21.86,21.86,3266,20.9548691465201,21.0134709456669,20.6618601507862,20.6618601507862,3455.38879263412,0.0,1.0
2016-05-25,22.2301,22.36,22.23,22.36,3452,21.0116750840801,21.1344553051957,21.0115805650492,21.1344553051957,3652.17455975903,0.0,1.0
2016-05-26,22.44,22.44,22.409,22.409,611,21.2100705299013,21.2100705299013,21.1807696303279,21.1807696303279,646.430665125365,0.0,1.0
2016-05-27,22.7494,22.7494,22.69,22.7,1310,21.5025124114499,21.5025124114499,21.446368107106,21.4558200101942,1385.96427383671,0.0,1.0
2016-05-31,22.97,23.0563,22.95,23.0,3562,21.7110213935754,21.7925913172265,21.692117587399,21.73937710284,3768.5532392415,0.0,1.0
2016-06-01,22.58,22.6612,22.58,22.6612,1349,21.3423971731359,21.4191466262121,21.3423971731359,21.4191466262121,1427.22580565323,0.0,1.0
2016-06-02,22.58,22.58,22.4936,22.53,3399,21.3423971731359,21.3423971731359,21.260732730454,21.295137657695,3596.10119600839,0.0,1.0
2016-06-03,22.553,22.58,22.53,22.53,2012,21.3168770347978,21.3423971731359,21.295137657695,21.295137657695,2128.67184653394,0.0,1.0
2016-06-06,22.943,22.948,22.74,22.74,2213,21.6855012552373,21.6902272067814,21.493627622547,21.493627622547,2341.32743358827,0.0,1.0
2016-06-07,22.975,23.017,22.95,23.0,2733,21.7157473451195,21.7554453380899,21.692117587399,21.73937710284,2891.48119114178,0.0,1.0
2016-06-08,22.917,22.917,22.8599,22.8764,521,21.660926307208,21.660926307208,21.6069559405744,21.6225515806699,551.211745548798,0.0,1.0
2016-06-09,22.68,22.68,22.63,22.63,631,21.4369162040178,21.4369162040178,21.3896566885769,21.3896566885769,667.590425031272,0.0,1.0
2016-06-10,22.11,22.36,22.081,22.27,5153,20.8981577279909,21.1344553051957,20.8707472090352,21.049388177402,5451.81213975617,0.0,1.0
2016-06-13,21.86,22.0302,21.76,21.76,3674,20.6618601507862,20.8227315413472,20.5673411199043,20.5673411199043,3887.04789471455,0.0,1.0
2016-06-14,21.85,21.97,21.82,21.96,2307,20.652408247698,20.7658310847563,20.6240525384334,20.7563791816681,2440.77830514602,0.0,1.0
2016-06-15,22.02,22.079,22.02,22.079,1931,20.8130906001972,20.8688568284176,20.8130906001972,20.8688568284176,2042.97481891503,0.0,1.0
2016-06-16,21.77,21.77,21.53,21.531,1326,20.5767930229924,20.5767930229924,20.3499473488759,20.3508925391847,1402.89208176144,0.0,1.0
2016-06-17,21.7599,21.7599,21.7257,21.7257,572,20.5672466008734,20.5672466008734,20.5349210923118,20.5349210923118,605.169133308853,0.0,1.0
2016-06-20,22.13,22.2799,22.13,22.14,6119,20.9170615341673,21.0587455614593,20.9170615341673,20.9265134372555,6473.82854321133,0.0,1.0
2016-06-21,22.1703,22.2001,22.138,22.139,2840,20.9551527036127,20.9833193748155,20.9246230566379,20.9255682469467,3004.68590663837,0.0,1.0
2016-06-22,22.29,22.3908,22.29,22.33,2318,21.0682919835784,21.1635671667074,21.0682919835784,21.1060995959312,2452.41617309427,0.0,1.0
2016-06-23,22.622,22.622,22.45,22.45,1768,21.3820951661063,21.3820951661063,21.2195224329895,21.2195224329895,1870.52277568191,0.0,1.0
2016-06-24,21.9,22.04,21.85,22.04,946,20.6996677631389,20.8319944063736,20.652408247698,20.8319944063736,1000.85664354926,0.0,1.0
2016-06-27,21.1018,21.3701,21.0,21.3701,10801,19.9452168586395,20.1988114184957,19.8489964852017,20.1988114184957,11427.3283371834,0.0,1.0
2016-06-28,21.78,21.85,21.6203,21.67,5150,20.5862449260806,20.652408247698,20.4352980337622,20.4822739921105,5448.63817577028,0.0,1.0
2016-06-29,22.24,22.305,22.06,22.13,5046,21.0210324681374,21.0824698382107,20.85089821255,20.9170615341673,5338.60742425958,0.0,1.0
2016-06-30,22.522,22.58,22.497,22.497,1561,21.2875761352244,21.3423971731359,21.2639463775039,21.2639463775039,1651.51926065581,0.0,1.0
2016-07-01,22.6045,22.7025,22.5776,22.6427,12772,21.365554335702,21.4581829859663,21.3401287163948,21.4016606054989,13512.6226759103,0.0,1.0
2016-07-05,22.38,22.6,22.2574,22.6,2026,21.1533591113721,21.3613009793123,21.0374787795109,21.3613009793123,2143.48367846807,0.0,1.0
2016-07-06,22.24,22.3,22.01,22.01,5230,21.0210324681374,21.0777438866666,20.803638697109,20.803638697109,5533.2772153939,0.0,1.0
2016-07-07,22.5,22.55,22.43,22.54,1404,21.2667819484304,21.3140414638714,21.2006186268131,21.3045895607832,1485.41514539446,0.0,1.0
2016-07-08,22.72,22.86,22.56,22.86,11356,21.4747238163706,21.6070504596053,21.3234933669596,21.6070504596053,12014.5116745723,0.0,1.0
2016-07-11,23.2501,23.2501,22.79,22.79,5621,21.9757691990756,21.9757691990756,21.540887137988,21.540887137988,5946.95052155432,0.0,1.0
2016-07-12,23.4799,23.6,23.47,23.47,45315,22.1929739320423,22.3064912881315,22.183616547985,22.183616547985,47942.7260068019,0.0,1.0
2016-07-13,23.21,23.3399,23.2001,23.3399,1451,21.937867067692,22.0606472888076,21.9285096836347,22.0606472888076,1535.14058117333,0.0,1.0
2016-07-14,23.47,23.5065,23.45,23.45,2847,22.183616547985,22.2181159942569,22.1647127418086,22.1647127418086,3012.09182260542,0.0,1.0
2016-07-15,23.2999,23.41,23.2999,23.41,4100,22.0228396764548,22.1269051294558,22.0228396764548,22.1269051294558,4337.75078071032,0.0,1.0
2016-07-18,23.422,23.44,23.18,23.18,2901,22.1382474131616,22.1552608387204,21.9095113584274,21.9095113584274,3069.22317435138,0.0,1.0
2016-07-19,23.3,23.3,23.3,23.3,1520,22.0229341954857,22.0229341954857,22.0229341954857,22.0229341954857,1608.1417528487,0.0,1.0
2016-07-20,23.539,23.539,23.5,23.5,790,22.2488346792935,22.2488346792935,22.2119722572495,22.2119722572495,835.810516283206,0.0,1.0
2016-07-21,23.492,23.5799,23.492,23.5603,1315,22.204410734779,22.2874929629242,22.204410734779,22.2689672328713,1391.25421381318,0.0,1.0
2016-07-22,23.5001,23.53,23.4499,23.5,2528,22.2120667762804,22.2403279665141,22.1646182227777,22.2119722572495,2674.59365210626,0.0,1.0
2016-07-25,23.4029,23.4029,23.3501,23.3501,626,22.1201942782632,22.1201942782632,22.0702882299575,22.0702882299575,662.300485054794,0.0,1.0
2016-07-26,23.64,23.64,23.45,23.45,1790,22.3442989004842,22.3442989004842,22.1647127418086,22.1647127418086,1893.79851157841,0.0,1.0
2016-07-27,23.6393,23.729,23.6393,23.7011,3521,22.343637267268,22.4284208379691,22.343637267268,22.4020500283531,3725.1757314344,0.0,1.0
2016-07-28,23.7421,23.8201,23.7421,23.77,1645,22.4408028310146,22.5145276751025,22.4408028310146,22.4671736406307,1740.39025226061,0.0,1.0
2016-07-29,23.59,23.59,23.554,23.554,550,22.2970393850433,22.2970393850433,22.2630125339258,22.2630125339258,581.893397412358,0.0,1.0
2016-08-01,23.64,23.6901,23.58,23.58,2430,22.3442989004842,22.3916529349561,22.2875874819551,22.2875874819551,2570.91082856733,0.0,1.0
2016-08-02,23.55,23.71,23.4259,23.66,14195,22.2592317726905,22.4104622221016,22.141933655366,22.3632027066606,15018.1395932153,0.0,1.0
2016-08-03,23.58,23.5805,23.46,23.46,3034,22.2875874819551,22.2880600771095,22.1741646448968,22.1741646448968,3209.93557772563,0.0,1.0
2016-08-04,23.66,23.67,23.66,23.67,380,22.3632027066606,22.3726546097488,22.3632027066606,22.3726546097488,402.035438212175,0.0,1.0
2016-08-05,24.1247,24.1247,23.94,23.94,4061,22.8024326431688,22.8024326431688,22.62785599313,22.62785599313,4296.48924889381,0.0,1.0
2016-08-08,24.28,24.2899,24.2365,24.2365,4052,22.9492206981285,22.9585780821858,22.9081049196948,22.9081049196948,4286.96735693614,0.0,1.0
2016-08-09,24.6899,24.6899,24.517,24.5199,5458,23.3366542057134,23.3366542057134,23.1732308013186,23.1759718532142,5774.4984783212,0.0,1.0
2016-08-10,24.875,24.9377,24.83,24.9,2494,23.5116089318758,23.5708723642388,23.469075367979,23.5352386895963,2638.62206026623,0.0,1.0
2016-08-11,25.2,25.22,25.0499,25.05,15312,23.8187957822421,23.8376995884184,23.6769227168883,23.6770172359192,16199.91218396,0.0,1.0
2016-08-12,25.42,25.43,25.16,25.16,32760,24.0267376501823,24.0361895532705,23.7809881698893,23.7809881698893,34659.6867258707,0.0,1.0
2016-08-15,25.88,25.9664,25.63,25.63,21996,24.4615251922391,24.543189634921,24.2252276150343,24.2252276150343,23271.5039445131,0.0,1.0
2016-08-16,25.8643,26.04,25.752,26.04,6555,24.4466857043906,24.6127556416501,24.3405408327102,24.6127556416501,6935.11130916003,0.0,1.0
2016-08-17,25.66,25.75,25.48,25.6,31749,24.2535833242989,24.3386504520926,24.0834490687114,24.1968719057697,33590.0608626272,0.0,1.0
2016-08-18,25.81,25.81,25.6612,25.76,2095,24.3953618706217,24.3953618706217,24.2547175526694,24.3481023551808,2216.48485014344,0.0,1.0
2016-08-19,25.8,25.81,25.65,25.65,3827,24.3859099675335,24.3953618706217,24.2441314212107,24.2441314212107,4048.92005799473,0.0,1.0
2016-08-22,25.627,25.65,25.563,25.639,1808,24.2223920441078,24.2441314212107,24.1618998643434,24.2337343278137,1912.84229549372,0.0,1.0
2016-08-23,25.8199,25.9,25.809,25.82,2907,24.404719254679,24.4804289984154,24.3944166803129,24.4048137737099,3075.57110232315,0.0,1.0
2016-08-24,25.53,25.78,25.53,25.78,1337,24.1307085841524,24.3670061613571,24.1307085841524,24.3670061613571,1414.52994970968,0.0,1.0
2016-08-25,25.52,25.53,25.35,25.35,9876,24.1212566810642,24.1307085841524,23.9605743285649,23.9605743285649,10448.6894415354,0.0,1.0
2016-08-26,25.67,25.92,25.5301,25.88,1346,24.263035227387,24.4993328045918,24.1308031031833,24.4615251922391,1424.05184166734,0.0,1.0
2016-08-29,25.7981,25.8099,25.69,25.71,3536,24.3841141059468,24.3952673515908,24.2819390335634,24.3008428397398,3741.04555136382,0.0,1.0
2016-08-30,25.91,25.9259,25.843,25.89,3491,24.4898809015036,24.5049094274139,24.4265531508128,24.4709770953273,3693.43609157554,0.0,1.0
2016-08-31,25.8601,25.8856,25.6708,25.7811,5544,24.4427159050936,24.4668182579684,24.2637913796341,24.3680458706969,5865.48544591657,0.0,1.0
2016-09-01,26.19,26.19,26.02,26.04,5109,24.754534187973,24.754534187973,24.5938518354737,24.6127556416501,5405.26066796317,0.0,1.0
2016-09-02,26.43,26.5409,26.43,26.5409,3312,24.9813798620896,25.0862014673376,24.9813798620896,25.0862014673376,3504.0562404177,0.0,1.0
2016-09-06,27.105,27.18,26.88,26.88,16036,25.6193833205425,25.6902725937039,25.4067155010582,25.4067155010582,16965.8954925538,0.0,1.0
2016-09-07,27.0,27.23,26.94,27.23,7991,25.5201383381165,25.7375321091449,25.4634269195873,25.7375321091449,8454.38207040393,0.0,1.0
2016-09-08,26.9802,27.106,26.95,27.01,7085,25.5014235700019,25.6203285108513,25.4728788226755,25.5295902412047,7495.84494666647,0.0,1.0
2016-09-09,26.06,26.4571,26.0468,26.44,12956,24.6316594478265,25.0069945194586,24.6191829357501,24.9908317651778,13707.2924670446,0.0,1.0
2016-09-12,26.56,26.5985,25.78,25.78,2828,25.1042546022361,25.1406444291256,24.3670061613571,24.3670061613571,2991.99005069482,0.0,1.0
2016-09-13,26.04,26.193,25.9201,26.14,4076,24.6127556416501,24.7573697588995,24.4994273236227,24.707274672532,4312.35906882323,0.0,1.0
2016-09-14,26.195,26.3893,26.14,26.14,8907,24.7592601395171,24.9429106165206,24.707274672532,24.707274672532,9423.49907409433,0.0,1.0
2016-09-15,26.65,26.65,26.38,26.38,5758,25.1893217300298,25.1893217300298,24.9341203466486,24.9341203466486,6091.89487690975,0.0,1.0
2016-09-16,26.63,26.65,26.56,26.63,9538,25.1704179238534,25.1893217300298,25.1042546022361,25.1704179238534,10091.0894991256,0.0,1.0
2016-09-19,26.68,26.87,26.54,26.75,4615,25.2176774392944,25.39726359797,25.0853507960597,25.2838407609117,4882.61459828733,0.0,1.0
2016-09-20,26.4607,26.66,26.4607,26.66,5960,25.0103972045703,25.198773633118,25.0103972045703,25.198773633118,6305.60845195939,0.0,1.0
2016-09-21,27.23,27.23,26.8,26.8,9376,25.7375321091449,25.7375321091449,25.3311002763527,25.3311002763527,9919.69544388777,0.0,1.0
2016-09-22,27.659,27.69,27.47,27.47,17515,26.1430187516283,26.1723196512017,25.9643777832615,25.9643777832615,18530.6597375954,0.0,1.0
2016-09-23,27.4454,27.5999,27.43,27.53,17269,25.9411261016645,26.0871580043771,25.9265701709087,26.0210892017906,18270.3946907528,0.0,1.0
2016-09-26,27.1014,27.22,27.0101,27.22,21378,25.6159806354307,25.7280802060567,25.5296847602356,25.7280802060567,22617.6673634208,0.0,1.0
2016-09-27,27.4985,27.55,27.3,27.3,6089,25.9913157070628,26.039993007967,25.8036954307622,25.8036954307622,6442.08890335247,0.0,1.0
2016-09-28,27.6156,27.6156,27.3094,27.61,3213,26.1019974922255,26.1019974922255,25.8125802196651,26.0967044264962,3399.31542888348,0.0,1.0
2016-09-29,27.28,27.5,27.21,27.38,24995,25.7847916245858,25.992733492526,25.7186283029685,25.8793106554678,26444.4099424035,0.0,1.0
2016-09-30,27.2586,27.34,27.176,27.31,3480,25.7645645519771,25.841503043115,25.6864918324687,25.8131473338504,3681.79822362729,0.0,1.0
2016-10-03,27.32,27.3356,27.2,27.22,143261,25.8225992369386,25.8373442057562,25.7091763998803,25.7280802060567,151568.418193985,0.0,1.0
2016-10-04,27.47,27.98,27.33,27.36,155797,25.9643777832615,26.4464248407592,25.8320511400268,25.8604068492914,164831.355703006,0.0,1.0
2016-10-05,27.7629,27.82,27.66,27.66,14688,26.2412240247146,26.2951943913482,26.1439639419371,26.1439639419371,15539.7276748959,0.0,1.0
2016-10-06,27.606,27.75,27.48,27.75,91126,26.0929236652609,26.2290310697308,25.9738296863497,26.2290310697308,96410.2140592702,0.0,1.0
2016-10-07,27.28,27.63,27.16,27.63,28410,25.7847916245858,26.1156082326725,25.6713687875275,26.1156082326725,30057.4389463366,0.0,1.0
2016-10-10,27.83,27.8999,27.34,27.34,66558,26.3046462944364,26.3707150970228,25.841503043115,25.841503043115,70417.5649908577,0.0,1.0
2016-10-11,27.02,27.45,26.87,27.45,325687,25.5390421442929,25.9454739770851,25.39726359797,25.9454739770851,344572.936223707,0.0,1.0
2016-10-12,26.878,27.06,26.7534,26.92,17566,25.4048251204406,25.5768497566456,25.2870544079617,25.444523113411,18584.6171253554,0.0,1.0
2016-10-13,26.34,26.42,25.96,26.42,28432,24.8963127342959,24.9719279590014,24.5371404169446,24.9719279590014,30080.714682233,0.0,1.0
2016-10-14,26.42,26.82,26.42,26.53,40783,24.9719279590014,25.350004082529,24.9719279590014,25.0758988929715,43147.9244121241,0.0,1.0
2016-10-17,26.32,26.42,26.32,26.37,23408,24.8774089281195,24.9719279590014,24.8774089281195,24.9246684435604,24765.38299387,0.0,1.0
2016-10-18,26.7,26.7799,26.6948,26.6948,9710,25.2365812454707,25.3121019511454,25.2316662558649,25.2316662558649,10273.0634343164,0.0,1.0
2016-10-19,26.7701,26.812,26.7106,26.75,9477,25.302839086119,25.3424425600585,25.2466002627442,25.2838407609117,10026.5522314126,0.0,1.0
2016-10-20,26.8,26.82,26.624,26.8,7194,25.3311002763527,25.350004082529,25.1647467820005,25.3311002763527,7611.16563815365,0.0,1.0
2016-10-21,26.72,26.73,26.56,26.56,3393,25.2554850516471,25.2649369547353,25.1042546022361,25.1042546022361,3589.75326803661,0.0,1.0
2016-10-24,26.84,26.9,26.81,26.81,5552,25.3689078887054,25.4256193072346,25.3405521794409,25.3405521794409,5873.94934987895,0.0,1.0
2016-10-25,26.81,26.93,26.81,26.93,8309,25.3405521794409,25.4539750164991,25.3405521794409,25.4539750164991,8790.82225290779,0.0,1.0
2016-10-26,26.58,26.73,26.5468,26.73,16405,25.1231584084125,25.2649369547353,25.0917780901597,25.2649369547353,17356.2930628177,0.0,1.0
2016-10-27,26.4078,26.668,26.4078,26.668,7377,24.9603966372338,25.2063351555885,24.9603966372338,25.2063351555885,7804.77744129268,0.0,1.0
2016-10-28,26.25,26.48,26.2001,26.31,7651,24.8112456065021,25.0286393775305,24.7640806100921,24.8679570250313,8094.66615200358,0.0,1.0
2016-10-31,25.96,26.31,25.9521,26.31,13830,24.5371404169446,24.8679570250313,24.5296734135049,24.8679570250313,14631.9739749326,0.0,1.0
2016-11-01,25.6596,26.034,25.62,26.034,75641,24.2532052481753,24.6070844997972,24.2157757119461,24.6070844997972,80027.2699521242,0.0,1.0
2016-11-02,25.15,25.65,25.1156,25.64,37500,23.7715362668011,24.2441314212107,23.7390217201777,24.2346795181225,39674.5498235699,0.0,1.0
2016-11-03,25.06,25.27,25.05,25.18,30192,23.6864691390074,23.8849591038594,23.6770172359192,23.7998919760657,31942.7735539526,0.0,1.0
2016-11-04,24.83,25.03,24.81,24.86,12272,23.469075367979,23.6581134297428,23.4501715618026,23.4974310772436,12983.6286782627,0.0,1.0
2016-11-07,25.6075,25.73,25.21,25.21,228664,24.2039608330859,24.3197466459162,23.8282476853302,23.8282476853302,241923.766956181,0.0,1.0
2016-11-08,25.52,25.57,25.39,25.47,642448,24.1212566810642,24.1685161965051,23.9983819409177,24.0739971656232,679702.271601409,0.0,1.0
2016-11-09,25.1878,25.37,24.8,24.8,14615,23.8072644604745,23.9794781347413,23.4407196587144,23.4407196587144,15462.4945512393,0.0,1.0
2016-11-10,24.36,25.17,24.36,25.02,17502,23.024835922834,23.7904400729775,23.024835922834,23.6486615266546,18516.9058936566,0.0,1.0
2016-11-11,24.0117,24.1,23.62,24.0,30549,22.6956261382723,22.779086442541,22.3253950943078,22.6845674116591,32320.475268273,0.0,1.0
2016-11-14,23.328,23.77,23.1727,23.77,11813,22.0493995241326,22.4671736406307,21.902611469173,22.4671736406307,12498.0121884222,0.0,1.0
2016-11-15,23.91,24.02,23.7698,23.7698,6832,22.5995002838654,22.7034712178355,22.4669846025689,22.4669846025689,7228.17398385679,0.0,1.0
2016-11-16,24.06,24.11,23.85,23.85,3315,22.7412788301882,22.7885383456292,22.5427888653362,22.5427888653362,3507.23020440359,0.0,1.0
2016-11-17,24.207,24.27,24.16,24.18,5041,22.8802218055847,22.9397687950403,22.8357978610702,22.8547016672465,5333.31748428309,0.0,1.0
2016-11-18,24.1874,24.3679,24.15,24.23,2931,22.8616960755318,23.0323029262737,22.826345957982,22.9019611826875,3100.96281421023,0.0,1.0
2016-11-21,24.3,24.38,24.19,24.19,12190,22.9681245043048,23.0437397290104,22.8641535703347,22.8641535703347,12896.8736626485,0.0,1.0
2016-11-22,24.49,24.57,24.38,24.57,5885,23.1477106629805,23.223325887686,23.0437397290104,23.223325887686,6226.25935231224,0.0,1.0
2016-11-23,24.36,24.36,24.19,24.19,1294,23.024835922834,23.024835922834,22.8641535703347,22.8641535703347,1369.03646591199,0.0,1.0
2016-11-25,24.374,24.43,24.374,24.43,4042,23.0380685871575,23.0909992444513,23.0380685871575,23.0909992444513,4276.38747698318,0.0,1.0
2016-11-28,24.5133,24.6273,24.5133,24.6273,1424,23.169733597176,23.2774852923813,23.169733597176,23.2774852923813,1506.57490530036,0.0,1.0
2016-11-29,24.69,24.77,24.47,24.47,8816,23.3367487247443,23.4123639494498,23.1288068568041,23.1288068568041,9327.22216652247,0.0,1.0
2016-11-30,24.62,25.32,24.42,25.32,23592,23.270585403127,23.9322186193004,23.0815473413631,23.9322186193004,24960.0527850043,0.0,1.0
2016-12-01,23.69,24.32,23.6701,24.32,6686,22.3915584159252,22.9870283104812,22.3727491287797,22.9870283104812,7073.70773654369,0.0,1.0
2016-12-02,23.56,23.68,23.421,23.6,3892,22.2686836757787,22.382106512837,22.1373022228528,22.3064912881315,4117.68927768891,0.0,1.0
2016-12-05,23.79,23.8354,23.56,23.56,136969,22.4860774468071,22.5289890868275,22.2686836757787,22.2686836757787,144911.557727588,0.0,1.0
2016-12-06,23.6699,23.86,23.59,23.86,19498,22.3725600907179,22.5522407684244,22.2970393850433,22.5522407684244,20628.6499322658,0.0,1.0
2016-12-07,24.0556,24.099,23.69,23.69,62666,22.7371199928294,22.7781412522322,22.3915584159252,22.3915584159252,66299.875713169,0.0,1.0
2016-12-08,24.0899,24.14,23.95,23.98,10758,22.7695400204219,22.8168940548938,22.6373078962181,22.6656636054827,11381.8348533858,0.0,1.0
2016-12-09,24.1928,24.211,24.15,24.211,6460,22.8668001031994,22.8840025668199,22.826345957982,22.8840025668199,6834.60244960699,0.0,1.0
2016-12-12,23.81,24.0,23.7356,24.0,7142,22.5049812529835,22.6845674116591,22.4346590940073,22.6845674116591,7556.1502623983,0.0,1.0
2016-12-13,24.08,24.1523,24.045,24.13,4750,22.7601826363646,22.8285198956923,22.727100975556,22.8074421518056,5025.4429776522,0.0,1.0
2016-12-14,23.68,24.03,23.68,23.9886,7021,22.382106512837,22.7129231209237,22.382106512837,22.6737922421386,7428.13371496758,0.0,1.0
2016-12-15,23.36,23.56,23.32,23.56,26226,22.0796456140149,22.2686836757787,22.0418380016621,22.2686836757787,27746.7931646118,0.0,1.0
2016-12-16,23.17,23.46,23.14,23.4,5840,21.9000594553392,22.1741646448968,21.8717037460746,22.1174532263676,6178.64989252397,0.0,1.0
2016-12-19,23.0895,23.43,23.0,23.43,11510,21.8239716354793,22.1458089356322,21.73937710284,22.1458089356322,12177.4418258477,0.0,1.0
2016-12-20,22.9408,23.07,22.85,22.92,14492,21.8454019353511,21.9684327769106,21.7589375358651,21.8255951125614,15218.6750595787,0.171373,1.0
2016-12-21,23.0545,23.08,23.0009,23.0009,4641,21.9536728849279,21.9779552878672,21.9026322262004,21.9026322262004,4873.71452880931,0.0,1.0
2016-12-22,22.8799,22.9242,22.78,22.8223,28343,21.7874098436254,21.8295945671632,21.6922799591688,21.7325601805153,29764.2083365745,0.0,1.0
2016-12-23,22.74,22.855,22.74,22.79,10611,21.6541899153423,21.7636987913434,21.6541899153423,21.7018024701254,11143.0693525524,0.0,1.0
2016-12-27,22.95,23.0462,22.77,22.77,4899,21.8541626454312,21.9457692008339,21.6827574482122,21.6827574482122,5144.65147094093,0.0,1.0
2016-12-28,22.93,22.94,22.85,22.91,20193,21.835117623518,21.8446401344746,21.7589375358651,21.8160726016048,21205.541366138,0.0,1.0
2016-12-29,23.12,23.13,23.0766,23.08,5566,22.0160453316937,22.0255678426503,21.974717634142,21.9779552878672,5845.09697637419,0.0,1.0
2016-12-30,22.84,23.0145,22.83,23.0145,16063,21.7494150249085,21.9155828411014,21.7398925139518,21.9155828411014,16868.4500056591,0.0,1.0
2017-01-03,23.165,23.169,23.04,23.04,2334,22.0588966309984,22.0627056353811,21.9398652440408,21.9398652440408,2451.03419742318,0.0,1.0
2017-01-04,23.61,23.64,23.39,23.39,31446,22.4826483685678,22.5112159014377,22.2731531275223,22.2731531275223,33022.8026444598,0.0,1.0
2017-01-05,24.35,24.36,23.63,23.63,15809,23.1873141793573,23.1968366903139,22.501693390481,22.501693390481,16601.7136362738,0.0,1.0
2017-01-06,24.285,24.2948,24.111,24.29,7534,23.1254178581393,23.1347499188768,22.9597261674942,23.1301791136176,7911.77876751765,0.0,1.0
2017-01-09,24.41,24.4499,24.3,24.3,6124,23.244449245097,23.2824440638139,23.1397016245742,23.1397016245742,6431.0768744728,0.0,1.0
2017-01-10,24.7,24.8272,24.57,24.57,4492,23.5206020628388,23.641728402207,23.3968094204028,23.3968094204028,4717.24319401239,0.0,1.0
2017-01-11,24.86,24.88,24.6047,24.7533,12447,23.6729622381447,23.6920072600579,23.4298525334223,23.5713570462376,13071.1322430703,0.0,1.0
2017-01-12,24.6,24.77,24.5,24.77,3733,23.4253769532727,23.5872596395351,23.3301518437065,23.5872596395351,3920.18451541589,0.0,1.0
2017-01-13,24.8082,24.83,24.7844,24.79,810,23.6236356313894,23.6443947052748,23.6009720553127,23.6063046614484,850.61598111087,0.0,1.0
2017-01-17,24.83,24.9,24.76,24.78,19107,23.6443947052748,23.7110522819711,23.5777371285785,23.5967821504918,20065.0858655375,0.0,1.0
2017-01-18,24.7,24.7171,24.6717,24.7171,2917,23.5206020628388,23.5368855565746,23.4936533568316,23.5368855565746,3063.26767518569,0.0,1.0
2017-01-19,24.77,24.78,24.67,24.78,9639,23.5872596395351,23.5967821504918,23.492034529969,23.5967821504918,10122.3301752194,0.0,1.0
2017-01-20,24.68,24.7801,24.68,24.7801,2891,23.5015570409256,23.5968773756013,23.5015570409256,23.5968773756013,3035.96395233522,0.0,1.0
2017-01-23,25.0,25.0,24.83,24.83,6499,23.8062773915373,23.8062773915373,23.6443947052748,23.6443947052748,6824.88056943153,0.0,1.0
2017-01-24,25.3201,25.3295,25.2,25.2,7080,24.1110929672585,24.1200441275577,23.9967276106696,23.9967276106696,7435.01376082094,0.0,1.0
2017-01-25,25.5,25.5,25.41,25.41,1971,24.282402939368,24.282402939368,24.1967003407585,24.1967003407585,2069.83222070312,0.0,1.0
2017-01-26,25.359,25.417,25.25,25.417,1164,24.1481355348798,24.2033660984281,24.0443401654527,24.2033660984281,1222.36666915191,0.0,1.0
2017-01-27,25.2777,25.35,25.25,25.35,7189,24.0707175208025,24.1395652750188,24.0443401654527,24.1395652750188,7549.4793681556,0.0,1.0
2017-01-30,25.1971,25.26,25.0666,25.25,57406,23.9939660824922,24.0538626764093,23.8696973145083,24.0443401654527,60284.5197674698,0.0,1.0
2017-01-31,25.36,25.36,25.25,25.25,1402,24.1490877859754,24.1490877859754,24.0443401654527,24.0443401654527,1472.3007475524,0.0,1.0
2017-02-01,25.52,25.5495,25.3928,25.5495,6444,24.3014479612813,24.3295393686033,24.1803216219131,24.3295393686033,6767.12269417091,0.0,1.0
2017-02-02,25.6334,25.64,25.53,25.6306,3407,24.4094332355293,24.4157180927606,24.3109704722379,24.4067669324614,3577.83783659843,0.0,1.0
2017-02-03,25.6601,25.7799,25.61,25.655,15453,24.4348583397834,24.5489380210437,24.3871505598908,24.4300018591956,16227.8626618596,0.0,1.0
2017-02-06,25.7737,25.795,25.66,25.72,7964,24.5430340642506,24.5633170125882,24.4347631146739,24.4918981804136,8363.34033773699,0.0,1.0
2017-02-07,25.72,25.79,25.72,25.75,48727,24.4918981804136,24.5585557571099,24.4918981804136,24.5204657132834,51170.3270513448,0.0,1.0
2017-02-08,26.08,26.104,25.82,25.82,6379,24.8347085748517,24.8575626011476,24.5871232899797,24.5871232899797,6698.86338704474,0.0,1.0
2017-02-09,26.21,26.25,26.06,26.16,7380,24.9585012172877,24.9965912611141,24.8156635529385,24.9108886625046,7750.05671678792,0.0,1.0
2017-02-10,26.28,26.3399,26.2001,26.23,4443,25.025158793984,25.0821986346141,24.9490739314406,24.9775462392009,4665.7861778711,0.0,1.0
2017-02-13,26.3498,26.39,26.2663,26.39,5119,25.0916259204612,25.1299064145068,25.0121129539734,25.1299064145068,5375.68297198338,0.0,1.0
2017-02-14,26.212,26.23,26.08,26.18,9356,24.960405719479,24.9775462392009,24.8347085748517,24.9299336844178,9825.13965342383,0.0,1.0
2017-02-15,26.6099,26.6099,26.27,26.39,7005,25.3393064304427,25.3393064304427,25.0156362830274,25.1299064145068,7356.25302182919,0.0,1.0
2017-02-16,26.821,26.9,26.75,26.8316,5604,25.5403266367369,25.6155544732941,25.4727168089449,25.5504204983509,5885.00241746334,0.0,1.0
2017-02-17,26.75,26.75,26.5788,26.66,2499,25.4727168089449,25.4727168089449,25.3096914213676,25.3870142103354,2624.30782320502,0.0,1.0
2017-02-21,27.15,27.15,26.95,26.99,6627,25.8536172472095,25.8536172472095,25.6631670280772,25.7012570719036,6959.29889731078,0.0,1.0
2017-02-22,27.5,27.5,27.2748,27.33,11262,26.186905130691,26.186905130691,25.972458183948,26.0250224444286,11826.7125670008,0.0,1.0
2017-02-23,27.09,27.73,27.05,27.73,72291,25.7964821814698,26.4059228826932,25.7583921376433,26.4059228826932,75915.9010993653,0.0,1.0
2017-02-24,26.9704,27.0,26.8292,26.91,15200,25.6825929504287,25.7107795828603,25.5481350957213,25.6250769842507,15962.1764356608,0.0,1.0
2017-02-27,26.882,26.913,26.8093,26.89,10242,25.5984139535722,25.6279337375377,25.5291852989176,25.6060319623375,10755.566516713,0.0,1.0
2017-02-28,26.7596,26.82,26.7526,26.8101,8978,25.4818584194632,25.5393743856412,25.4751926617936,25.5299470997941,9428.18552890543,0.0,1.0
2017-03-01,27.009,27.009,26.8443,26.96,6872,25.7193498427212,25.7193498427212,25.5625140872658,25.6726895390338,7216.58397801716,0.0,1.0
2017-03-02,26.662,26.86,26.66,26.8498,7752,25.3889187125267,25.5774644294677,25.3870142103354,25.5677514682919,8140.70998218698,0.0,1.0
2017-03-03,26.745,26.7678,26.54,26.6,4117,25.4679555534666,25.4896668784477,25.272744078856,25.3298791445957,4323.43949905364,0.0,1.0
2017-03-06,26.77,26.77,26.6747,26.76,5760,25.4917618308581,25.4917618308581,25.4010123014416,25.4822393199015,6048.82475456619,0.0,1.0
2017-03-07,26.92,27.07,26.88,26.88,11346,25.6345994952073,25.7774371595566,25.5965094513809,25.5965094513809,11914.9245946715,0.0,1.0
2017-03-08,27.1193,27.3248,27.03,27.03,4873,25.8243831385727,26.0200707387311,25.7393471157301,25.7393471157301,5117.34774809045,0.0,1.0
2017-03-09,26.74,26.9216,26.6428,26.9216,7679,25.4631942979883,25.6361230969604,25.37063549149,25.6361230969604,8064.04952956835,0.0,1.0
2017-03-10,27.0694,27.11,26.97,27.08,1952,25.7768658088992,25.815527203383,25.6822120499904,25.7869596705132,2049.87950015854,0.0,1.0
2017-03-13,27.5,27.51,27.3658,27.49,36193,26.186905130691,26.1964276416476,26.0591130336532,26.1773826197344,38007.8323510441,0.0,1.0
2017-03-14,27.42,27.47,27.3228,27.47,38888,26.1107250430381,26.1583375978212,26.0181662365398,26.1583375978212,40837.9682388142,0.0,1.0
2017-03-15,27.6772,27.72,27.2901,27.6,1532,26.3556440248422,26.3964003717365,25.9870276257117,26.2821302402572,1608.81936180476,0.0,1.0
2017-03-16,27.98,28.08,27.8482,27.93,13253,26.6439856566085,26.7392107661747,26.5184789622003,26.5963731018254,13917.547651435,0.0,1.0
2017-03-17,28.12,28.1589,27.93,27.95,17472,26.7773008100011,26.8143433776224,26.5963731018254,26.6154181237387,18348.1017555175,0.0,1.0
2017-03-20,28.2486,28.36,28.21,28.32,10138,26.8997603009032,27.0058410729599,26.8630034086107,26.9677510291334,10646.3516253111,0.0,1.0
2017-03-21,27.54,28.6,27.51,28.6,39917,26.2249951745175,27.2343813359186,26.1964276416476,27.2343813359186,41918.5655777809,0.0,1.0
2017-03-22,27.66,27.67,27.3854,27.6,14237,26.3392653059968,26.3487878169535,26.0777771551282,26.2821302402572,14950.8885470068,0.0,1.0
2017-03-23,27.78,27.9255,27.75,27.88,17114,26.4535354374762,26.592087971895,26.4249679046064,26.5487605470424,17972.1504947302,0.0,1.0
2017-03-24,28.0,28.03,27.85,27.98,14917,26.6630306785218,26.6915982113916,26.5201930141725,26.6439856566085,15664.9859138652,0.0,1.0
2017-03-27,27.9,27.96,27.52,27.8,14595,26.5678055689556,26.6249406346953,26.2059501526042,26.4725804593895,15326.839807794,0.0,1.0
2017-03-28,27.99,28.01,27.9353,27.9509,4526,26.6535081675651,26.6725531894784,26.6014200326325,26.6162751497248,4752.94806235531,0.0,1.0
2017-03-29,28.12,28.12,27.981,28.055,1675,26.7773008100011,26.7773008100011,26.6449379077042,26.7154044887831,1758.98983748236,0.0,1.0
2017-03-30,27.92,28.18,27.86,28.18,22268,26.5868505908688,26.8344358757408,26.5297155251291,26.8344358757408,23384.5884782431,0.0,1.0
2017-03-31,27.81,27.84,27.761,27.84,12903,26.4821029703461,26.5106705032159,26.4354426666587,26.5106705032159,13549.9975361402,0.0,1.0
2017-04-03,28.15,28.15,27.98,28.02,6877,26.805868342871,26.805868342871,26.6439856566085,26.682075700435,7221.83469394993,0.0,1.0
2017-04-04,27.97,28.15,27.91,28.12,26013,26.6344631456519,26.805868342871,26.5773280799122,26.7773008100011,27317.3747118976,0.0,1.0
2017-04-05,27.95,28.2,27.9,28.0,26631,26.6154181237387,26.8534808976541,26.5678055689556,26.6630306785218,27966.3632011896,0.0,1.0
2017-04-06,28.07,28.1267,27.95,28.02,32297,26.7296882552181,26.7836808923421,26.6154181237387,26.682075700435,33916.4744962194,0.0,1.0
2017-04-07,28.07,28.1599,27.85,28.07,30148,26.7296882552181,26.815295628718,26.5201930141725,26.7296882552181,31659.7167883092,0.0,1.0
2017-04-10,28.1778,28.2689,28.04,28.04,18083,26.8323409233304,26.9190909981451,26.7011207223482,26.7011207223482,18989.7392425035,0.0,1.0
2017-04-11,27.9001,28.25,27.8,28.25,12356,26.5679007940652,26.9010934524371,26.4725804593895,26.9010934524371,12975.5692130937,0.0,1.0
2017-04-12,28.1,28.28,28.0879,28.12,26373,26.7582557880879,26.929660985307,26.7467335498304,26.7773008100011,27695.426259058,0.0,1.0
2017-04-13,28.18,28.4,28.18,28.3275,14428,26.8344358757408,27.0439311167864,26.8344358757408,26.9748929123509,15151.4658956391,0.0,1.0
2017-04-17,28.49,28.49,28.24,28.32,16783,27.1296337153959,27.1296337153959,26.8915709414805,26.9677510291334,17624.5530999799,0.0,1.0
2017-04-18,28.25,28.34,28.211,28.34,10834,26.9010934524371,26.9867960510467,26.8639556597063,26.9867960510467,11377.2512831545,0.0,1.0
2017-04-19,28.214,28.5361,28.214,28.39,7004,26.8668124129933,27.1735324909059,26.8668124129933,27.0344086058297,7355.20287864263,0.0,1.0
2017-04-20,28.81,28.889,28.58,28.58,19289,27.4343540660076,27.5095819025648,27.2153363140054,27.2153363140054,20256.2119254908,0.0,1.0
2017-04-21,28.88,28.91,28.79,28.91,20304,27.5010116427039,27.5295791755737,27.4153090440943,27.5295791755737,21322.1072598458,0.0,1.0
2017-04-24,29.18,29.36,29.1115,29.36,9109,27.7866869714023,27.9580921686214,27.7214577713495,27.9580921686214,9565.75428634434,0.0,1.0
2017-04-25,29.6,29.697,29.4958,29.51,46084,28.1866324315801,28.2790007878593,28.0874078674122,28.1009298329706,48394.7986092758,0.0,1.0
2017-04-26,29.52,29.57,29.456,29.52,25067,28.1104523439272,28.1580648987103,28.0495082738049,28.1104523439272,26323.939257415,0.0,1.0
2017-04-27,29.7269,29.8,29.7,29.7,6564,28.3074730956196,28.3770826507124,28.2818575411463,28.2818575411463,6893.13987655771,0.0,1.0
2017-04-28,29.77,29.91,29.58,29.91,13126,28.3485151178426,28.4818302712352,28.1675874096669,28.4818302712352,13784.1794667423,0.0,1.0
2017-05-01,30.11,30.166,29.9,29.98,45103,28.6722804903675,28.7256065517245,28.4723077602786,28.5484878479315,47364.6081432636,0.0,1.0
2017-05-02,30.23,30.363,30.11,30.31,27357,28.7865506218469,28.9132000175699,28.6722804903675,28.8627307094998,28728.7671546297,0.0,1.0
2017-05-03,30.1,30.25,29.9205,30.25,38772,28.6627579794109,28.8055956437601,28.4918289077396,28.8055956437601,40716.1516291736,0.0,1.0
2017-05-04,30.02,30.1071,30.0,30.04,9020,28.586577891758,28.6695189621901,28.5675328698447,28.6056229136712,9472.29154274078,0.0,1.0
2017-05-05,30.53,30.53,30.12,30.22,28819,29.0722259505453,29.0722259505453,28.6818030013241,28.7770281108903,30264.0764933755,0.0,1.0
2017-05-08,30.68,30.82,30.634,30.78,281861,29.2150636148946,29.3483787682872,29.1712600644941,29.3102887244607,295994.408706038,0.0,1.0
2017-05-09,31.33,31.41,31.04,31.17,121682,29.8340268270745,29.9102069147274,29.5578740093327,29.6816666517687,127783.523226584,0.0,1.0
2017-05-10,31.48,31.57,31.21,31.38,74760,29.9768644914237,30.0625670900333,29.7197566955951,29.8816393818576,78508.7046269737,0.0,1.0
2017-05-11,31.54,31.651,31.24,31.61,66839,30.0339995571634,30.1396994287819,29.748324228465,30.1006571338597,70190.5204462586,0.0,1.0
2017-05-12,31.761,31.813,31.55,31.63,127622,30.2444470493046,30.293964106279,30.04352206812,30.119702155773,134021.37375473,0.0,1.0
2017-05-15,32.05,32.1199,31.895,32.01,137569,30.5196476159508,30.5862099675375,30.3720486961233,30.4815575721243,144467.148031409,0.0,1.0
2017-05-16,32.648,32.75,32.18,32.18,156200,31.0890937711564,31.1862233829138,30.6434402583868,30.6434402583868,164032.365740145,0.0,1.0
2017-05-17,31.93,32.53,31.92,32.49,189644,30.4053774844714,30.9767281418683,30.3958549735148,30.9386380980418,199153.354471345,0.0,1.0
2017-05-18,31.95,32.069,31.18,31.62,114373,30.4244225063846,30.5377403867684,29.6911891627253,30.1101796448164,120108.026676042,0.0,1.0
2017-05-19,32.65,32.74,32.4,32.4,115414,31.0909982733477,31.1767008719572,30.8529354994323,30.8529354994323,121201.225733247,0.0,1.0
2017-05-22,33.05,33.19,32.9,32.98,163279,31.4718987116123,31.6052138650049,31.3290610472631,31.405241134916,171466.32935778,0.0,1.0
2017-05-23,32.7534,33.16,32.611,33.16,380174,31.1894610366391,31.576646332135,31.0538604806169,31.576646332135,399237.13580598,0.0,1.0
2017-05-24,32.54,32.72,32.4,32.72,89468,30.9862506528249,31.157655850044,30.8529354994323,31.157655850044,93954.2106148486,0.0,1.0
2017-05-25,32.795,32.8915,32.62,32.82,51587,31.2290746822186,31.3209669129499,31.0624307404778,31.2528809596101,54173.7365648968,0.0,1.0
2017-05-26,32.805,32.98,32.761,32.9,65401,31.2385971931752,31.405241134916,31.1966981449661,31.3290610472631,68680.4145439902,0.0,1.0
2017-05-30,32.36,32.81,32.2772,32.78,53750,30.8148454556059,31.2433584486535,30.7359990648851,31.2147909157837,56445.1962774187,0.0,1.0
2017-05-31,31.8493,32.24,31.8101,32.24,94546,30.3285308210515,30.7005753241265,30.2912025781016,30.7005753241265,99286.8377161832,0.0,1.0
2017-06-01,32.2132,32.234,31.8522,31.96,74014,30.6750549947627,30.6948618175525,30.3312923492289,30.4339450173413,77725.2978098025,0.0,1.0
2017-06-02,32.24,32.3315,32.1428,32.28,47154,30.7005753241265,30.7877062993795,30.6080165176282,30.7386653679529,49518.4518188913,0.0,1.0
2017-06-05,32.56,32.649,32.41,32.41,116965,31.0052956747382,31.090046022252,30.8624580103889,30.8624580103889,122829.997815596,0.0,1.0
2017-06-06,32.63,32.78,32.5496,32.64,897094,31.0719532514345,31.2147909157837,30.9953922633433,31.0814757623911,942077.151800832,0.0,1.0
2017-06-07,32.9228,32.94,32.66,32.72,223518,31.3507723722441,31.3671510910895,31.1005207843043,31.157655850044,234725.904772765,0.0,1.0
2017-06-08,33.31,33.7524,32.9066,33.73,242059,31.7194839964843,32.1407598812049,31.3353459044944,32.1194294566621,254196.609594711,0.0,1.0
2017-06-09,32.75,33.668,32.26,33.6,411925,31.1862233829138,32.0603898887311,30.7196203460397,31.9956368142261,432580.23212234,0.0,1.0
2017-06-12,32.27,32.5463,31.808,32.34,149938,30.7291428569963,30.9922498347276,30.2892028508007,30.7958004336926,157456.369105928,0.0,1.0
2017-06-13,32.27,32.599,32.02,32.44,96339,30.7291428569963,31.0424334674689,30.491080083081,30.8910255432588,101169.744449679,0.0,1.0
2017-06-14,31.94,32.52,31.75,32.51,99101,30.414899995428,30.9672056309117,30.2339722872523,30.9576831199551,104070.239930949,0.0,1.0
2017-06-15,31.52,31.56,31.07,31.56,99491,30.0149545352502,30.0530445790767,29.5864415422025,30.0530445790767,104479.795773706,0.0,1.0
2017-06-16,31.51,31.5999,31.37,31.59,58159,30.0054320242936,30.0910393977936,29.872116870901,30.0816121119465,61075.277586947,0.0,1.0
2017-06-19,32.3,32.31,31.86,31.86,109401,30.7577103898662,30.7672329008228,30.3387199077751,30.3387199077751,114886.714752482,0.0,1.0
2017-06-20,31.8852,32.28,31.86,32.15,115664,30.3627166353858,30.7386653679529,30.3387199077751,30.6148727255169,121463.761529886,0.0,1.0
2017-06-21,32.44,32.44,31.9166,31.94,58273,30.8910255432588,30.8910255432588,30.3926173197895,30.414899995428,61194.9939102144,0.0,1.0
2017-06-22,32.3491,32.4899,32.05,32.2,72994,30.8044659186631,30.9385428729323,30.5196476159508,30.6624852803,76654.1517595147,0.0,1.0
2017-06-23,32.824,32.84,32.54,32.54,57422,31.2566899639928,31.2719259815234,30.9862506528249,30.9862506528249,60301.3220584547,0.0,1.0
2017-06-26,32.71,33.1603,32.5159,33.0,63786,31.1481333390874,31.5769320074637,30.9633014014195,31.4242861568292,66984.4332977011,0.0,1.0
2017-06-27,32.0584,32.7,32.03,32.7,91272,30.5276465251543,31.1386108281308,30.5006025940376,31.1386108281308,95848.6689233968,0.0,1.0
2017-06-28,32.36,32.3662,31.73,32.05,55812,30.8148454556059,30.820749412399,30.2149272653391,30.5196476159508,58610.5915280985,0.0,1.0
2017-06-29,31.73,32.22,31.3865,32.22,82665,30.2149272653391,30.6815303022132,29.8878290139794,30.6815303022132,86810.0865167038,0.0,1.0
2017-06-30,31.7,31.96,31.51,31.96,609772,30.1863597324693,30.4339450173413,30.0054320242936,30.4339450173413,640347.911153008,0.0,1.0
2017-07-03,31.67,31.99,31.475,31.99,190755,30.1577921995994,30.4625125502111,29.9721032359454,30.4625125502111,200320.06355161,0.0,1.0
2017-07-05,31.7,31.78,31.42,31.78,167211,30.1863597324693,30.2625398201222,29.9197294256841,30.2625398201222,175595.49236732,0.0,1.0
2017-07-06,31.45,31.61,31.39,31.55,146075,29.9482969585539,30.1006571338597,29.8911618928142,30.04352206812,153399.66597626,0.0,1.0
2017-07-07,31.68,31.71,31.535,31.59,145626,30.167314710556,30.1958822434259,30.0292383016851,30.0816121119465,152928.151685496,0.0,1.0
2017-07-10,31.95,32.036,31.68,31.88,170534,30.4244225063846,30.5063161006115,30.167314710556,30.3577649296883,179085.118176248,0.0,1.0
2017-07-11,32.26,32.284,32.0,32.1,72781,30.7196203460397,30.7424743723356,30.4720350611677,30.5672601707339,76430.471260778,0.0,1.0
2017-07-12,32.9621,32.99,32.66,32.66,121596,31.3881958403036,31.4147636458726,31.1005207843043,31.1005207843043,127693.21091254,0.0,1.0
2017-07-13,33.25,33.43,33.15,33.26,172834,31.6623489307446,31.8337541279637,31.5671238211784,31.6718714417012,181500.447505328,0.0,1.0
2017-07-14,33.74,33.77,33.45,33.45,146576,32.1289519676187,32.1575195004886,31.8527991498769,31.8527991498769,153925.787712725,0.0,1.0
2017-07-17,33.48,33.78,33.3647,33.74,231868,31.8813666827467,32.1670420114452,31.771572131417,32.1289519676187,243494.600380513,0.0,1.0
2017-07-18,33.88,33.9,33.35,33.5,136332,32.2622671210113,32.2813121429245,31.7575740403107,31.90041170466,143168.120909638,0.0,1.0
2017-07-19,34.23,34.56,34.16,34.45,211189,32.5955550044928,32.9097978660611,32.5288974277965,32.8050502455384,221778.689425708,0.0,1.0
2017-07-20,34.25,34.42,34.1525,34.37,114442,32.6146000264061,32.7764827126685,32.5217555445791,32.7288701578855,120180.486555914,0.0,1.0
2017-07-21,34.27,34.296,34.0911,34.27,85043,32.6336450483193,32.6584035768065,32.4632873273055,32.6336450483193,89307.3270143354,0.0,1.0
2017-07-24,34.56,34.5899,34.3,34.3,90407,32.9097978660611,32.9382701738214,32.6622125811891,32.6622125811891,94940.2950670253,0.0,1.0
2017-07-25,34.59,34.65,34.39,34.56,127094,32.938365398931,32.9955004646707,32.7479151797987,32.9097978660611,133466.898152228,0.0,1.0
2017-07-26,34.98,34.99,34.55,34.61,135216,33.309743326239,33.3192658371956,32.9002753551045,32.9574104208442,141996.161113441,0.0,1.0
2017-07-27,34.68,35.39,34.1499,35.25,234802,33.0240679975405,33.7001662754602,32.5192796917304,33.5668511220676,246575.72048987,0.0,1.0
2017-07-28,35.0,35.0952,34.39,34.57,94652,33.3287883481522,33.4194426524592,32.7479151797987,32.9193203770177,99398.1528939581,0.0,1.0
2017-07-31,35.15,35.4187,35.0174,35.2,176435,33.4716260125014,33.7274958819057,33.3453575172167,33.5192385672845,185282.013120119,0.0,1.0
2017-08-01,35.21,35.34,35.06,35.34,331978,33.5287610782411,33.6525537206771,33.3859234138919,33.6525537206771,348624.434786697,0.0,1.0
2017-08-02,34.66,35.21,34.2628,35.21,223981,33.0050229756273,33.5287610782411,32.6267888404305,33.5287610782411,235212.12106814,0.0,1.0
2017-08-03,34.74,34.8099,34.34,34.55,94910,33.0812030632802,33.1477654148669,32.7003026250156,32.9002753551045,99669.0898360897,0.0,1.0
2017-08-04,34.79,34.8406,34.68,34.75,73324,33.1288156180633,33.1769995235038,33.0240679975405,33.0907255742368,77000.6990110782,0.0,1.0
2017-08-07,35.56,35.57,35.02,35.02,207288,33.8620489617226,33.8715714726792,33.3478333700654,33.3478333700654,217682.080854951,0.0,1.0
2017-08-08,35.69,35.95,35.6301,35.77,219408,33.9858416041586,34.2334268890306,33.9288017635285,34.0620216918115,230409.816276017,0.0,1.0
2017-08-09,35.74,35.74,35.15,35.32,90175,34.0334541589417,34.0334541589417,33.4716260125014,33.6335086987639,94696.661847744,0.0,1.0
2017-08-10,34.35,35.5,34.3,35.5,192186,32.7098251359722,33.8049138959829,32.6622125811891,33.8049138959829,201822.818451573,0.0,1.0
2017-08-11,34.31,34.4599,33.7876,34.05,152940,32.6717350921458,32.8144775313854,32.1742791197722,32.4241498072738,160608.898951971,0.0,1.0
2017-08-14,34.84,34.9499,34.68,34.86,99062,33.1764281728464,33.2810805682595,33.0240679975405,33.1954731947596,104029.284346673,0.0,1.0
2017-08-15,34.73,34.84,34.55,34.83,72943,33.0716805523236,33.1764281728464,32.9002753551045,33.1669056618897,76600.5944570002,0.0,1.0
2017-08-16,35.19,35.33,35.08,35.08,111695,33.5097160563279,33.6430312097205,33.4049684358051,33.4049684358051,117295.743222443,0.0,1.0
2017-08-17,34.61,35.2389,34.6,35.09,100106,32.9574104208442,33.5562811349057,32.9478879098876,33.4144909467617,105125.633833438,0.0,1.0
2017-08-18,34.84,34.98,34.49,34.84,89590,33.1764281728464,33.309743326239,32.8431402893648,33.1764281728464,94082.3280836083,0.0,1.0
2017-08-21,35.34,35.35,34.9501,35.03,91870,33.6525537206771,33.6620762316337,33.2812710184787,33.357355881022,96476.6545489576,0.0,1.0
2017-08-22,35.38,35.3899,35.1,35.31,106248,33.6906437645036,33.7000710503506,33.4240134577183,33.6239861878073,111575.613285269,0.0,1.0
2017-08-23,35.64,35.69,35.2571,35.31,112559,33.9382290493755,33.9858416041586,33.5736121048468,33.6239861878073,118203.066935628,0.0,1.0
2017-08-24,35.63,35.87,35.46,35.87,149358,33.9287065384189,34.1572468013777,33.7668238521565,34.1572468013777,156847.286057725,0.0,1.0
2017-08-25,35.43,35.91,35.35,35.91,163927,33.7382563192866,34.1953368452041,33.6620762316337,34.1953368452041,172146.822142669,0.0,1.0
2017-08-28,34.82,35.32,34.63,35.32,225073,33.1573831509331,33.6335086987639,32.9764554427574,33.6335086987639,236358.87742786,0.0,1.0
2017-08-29,34.75,34.82,34.07,34.2,107946,33.0907255742368,33.1573831509331,32.443194829187,32.566987471623,113358.756416042,0.0,1.0
2017-08-30,35.26,35.28,34.75,34.87,104151,33.5763736330242,33.5954186549374,33.0907255742368,33.2049957057162,109373.463023059,0.0,1.0
2017-08-31,35.55,35.64,35.28,35.36,155565,33.852526450766,33.9382290493755,33.5954186549374,33.6715987425903,163365.524816682,0.0,1.0
2017-09-01,35.91,35.99,35.52,35.74,91941,34.1953368452041,34.2715169328571,33.8239589178962,34.0334541589417,96551.2147152032,0.0,1.0
2017-09-05,35.65,35.9,35.33,35.72,136085,33.9477515603322,34.1858143342475,33.6430312097205,34.0144091370285,142908.735542559,0.0,1.0
2017-09-06,35.85,35.989,35.6255,35.87,65255,34.1382017794645,34.2705646817614,33.9244214084885,34.1572468013777,68527.0936387528,0.0,1.0
2017-09-07,36.36,36.36,35.9,35.97,87331,34.6238498382518,34.6238498382518,34.1858143342475,34.2524719109438,91710.0546251771,0.0,1.0
2017-09-08,35.98,36.38,35.974,36.27,91707,34.2619944219004,34.6428948601651,34.2562809153265,34.5381472396423,96305.4812095489,0.0,1.0
2017-09-11,36.87,36.89,36.47,36.47,120533,35.1094978970392,35.1285429189524,34.7285974587746,34.7285974587746,126576.90870523,0.0,1.0
2017-09-12,37.179,37.268,36.92,37.0,86800,35.4037434855986,35.4884938331125,35.1571104518223,35.2332905394752,91152.4285931154,0.0,1.0
2017-09-13,37.3,37.4,37.11,37.11,158192,35.5189658681736,35.6141909777398,35.3380381599979,35.3380381599979,166124.250967766,0.0,1.0
2017-09-14,37.45,37.6,37.21,37.21,101672,35.6618035325228,35.8046411968721,35.4332632695641,35.4332632695641,106770.158063586,0.0,1.0
2017-09-15,37.5,37.655,37.358,37.56,74968,35.7094160873059,35.8570150071335,35.574196431722,35.7665511530456,78727.1344097774,0.0,1.0
2017-09-18,37.77,37.913,37.628,37.74,132676,35.9665238831345,36.1026957898141,35.8313042275506,35.9379563502647,139328.797419587,0.0,1.0
2017-09-19,37.66,37.81,37.5,37.81,118133,35.8617762626118,36.004613926961,35.7094160873059,36.004613926961,124056.565057494,0.0,1.0
2017-09-20,37.45,37.889,37.0861,37.75,99918,35.6618035325228,36.0798417635182,35.3152793588116,35.9474788612213,104928.206914365,0.0,1.0
2017-09-21,37.177,37.46,36.82,37.46,91728,35.4018389834073,35.6713260434795,35.0618853422561,35.6713260434795,96327.5342164664,0.0,1.0
2017-09-22,37.12,37.14,36.9,37.03,59703,35.3475606709546,35.3666056928678,35.138065429909,35.261858072345,62696.6986669903,0.0,1.0
2017-09-25,35.92,36.86,35.7,36.86,231835,34.2048593561608,35.0999753860826,33.9953641151152,35.0999753860826,243459.945655356,0.0,1.0
2017-09-26,35.88,36.31,35.791,36.02,379229,34.1667693123343,34.5762372834687,34.0820189648204,34.3000844657269,398244.750494684,0.0,1.0
2017-09-27,36.04,36.143,35.8501,36.0,134839,34.3191294876401,34.4172113504933,34.138297004574,34.2810394438137,141600.25713211,0.0,1.0
2017-09-28,35.9416,36.02,35.76,35.94,164574,34.2254279798271,34.3000844657269,34.0524991808549,34.223904378074,172826.26478437,0.0,1.0
2017-09-29,36.35,36.41,36.07,36.19,97821,34.6143273272952,34.6714623930349,34.34769702051,34.4619671519894,102726.056652156,0.0,1.0
2017-10-02,36.57,36.77,36.4461,36.45,114556,34.8238225683407,35.014272787473,34.7058386575883,34.7095524368614,120300.202879181,0.0,1.0
2017-10-03,37.13,37.189,36.81,36.82,194998,35.3570831819112,35.4132659965552,35.0523628312995,35.0618853422561,204775.821092169,0.0,1.0
2017-10-04,37.09,37.21,36.9743,37.18,93060,35.3189931380847,35.4332632695641,35.2088176863167,35.4046957366942,97726.32494096,0.0,1.0
2017-10-05,37.2485,37.3099,37.0478,37.24,112574,35.4699249367471,35.5283931540207,35.2788081418478,35.4618308024339,118218.819083426,0.0,1.0
2017-10-06,37.23,37.26,37.0,37.05,109323,35.4523082914773,35.4808758243472,35.2332905394752,35.2809030942582,114804.80358393,0.0,1.0
2017-10-09,37.18,37.32,37.1,37.25,125611,35.4046957366942,35.5380108900869,35.3285156490413,35.4713533133905,131909.535806565,0.0,1.0
2017-10-10,37.32,37.42,37.21,37.33,81001,35.5380108900869,35.633235999653,35.4332632695641,35.5475334010435,85062.6482542734,0.0,1.0
2017-10-11,37.44,37.5272,37.25,37.3,85856,35.6522810215662,35.7353173171079,35.4713533133905,35.5189658681736,90161.093425006,0.0,1.0
2017-10-12,37.19,37.42,37.1425,37.41,102726,35.4142182476509,35.633235999653,35.3689863206069,35.6237134886964,107877.008982216,0.0,1.0
2017-10-13,37.47,37.6276,37.1736,37.25,125297,35.6808485544361,35.8309233271123,35.398601329682,35.4713533133905,131579.790845986,0.0,1.0
2017-10-16,37.85,37.87,37.62,37.74,96690,36.0427039707874,36.0617489927007,35.8236862187853,35.9379563502647,101538.344708161,0.0,1.0
2017-10-17,37.46,37.89,37.46,37.88,103359,35.6713260434795,36.0807940146139,35.6713260434795,36.0712715036573,108541.749619307,0.0,1.0
2017-10-18,37.8,37.87,37.53,37.73,116171,35.9950914160044,36.0617489927007,35.7379836201758,35.9284338393081,121996.18412547,0.0,1.0
2017-10-19,36.95,37.24,36.7401,37.24,162496,35.1856779846921,35.4618308024339,34.9858004797128,35.4618308024339,170644.067242706,0.0,1.0
2017-10-20,36.93,37.27,36.9,37.27,108019,35.1666329627789,35.4903983353038,35.138065429909,35.4903983353038,113435.41686866,0.0,1.0
2017-10-23,36.69,36.93,36.63,36.89,126943,34.9380926998201,35.1666329627789,34.8809576340804,35.1285429189524,133308.326531058,0.0,1.0
2017-10-24,36.72,36.919,36.6501,36.85,119007,34.96666023269,35.1561582007266,34.9000978811032,35.090452875126,124974.390202545,0.0,1.0
2017-10-25,36.24,37.03,35.93,36.97,192228,34.5095797067724,35.261858072345,34.2143818671174,35.2047230066053,201866.924465408,0.0,1.0
2017-10-26,36.09,36.4,36.07,36.31,93205,34.3667420424232,34.6619398820783,34.34769702051,34.5762372834687,97878.5957030107,0.0,1.0
2017-10-27,36.39,36.424,36.0,36.16,88489,34.6524173711217,34.6847939083742,34.2810394438137,34.4333996191195,92926.1204352095,0.0,1.0
2017-10-30,36.42,36.7,36.2,36.35,131175,34.6809849039915,34.9476152107767,34.471489662946,34.6143273272952,137752.532496566,0.0,1.0
2017-10-31,37.04,37.0739,36.5737,36.62,100062,35.2713805833016,35.3036618954446,34.8273458973947,34.8714351231238,105079.42753323,0.0,1.0
2017-11-01,37.24,37.5203,37.1876,37.45,141859,35.4618308024339,35.7287467845478,35.4119328450213,35.6618035325228,148972.262301737,0.0,1.0
2017-11-02,37.11,37.49,36.9392,37.49,69479,35.3380381599979,35.6998935763493,35.175393672859,35.6998935763493,72962.8984587681,0.0,1.0
2017-11-03,37.3,37.4599,37.11,37.34,116540,35.5189658681736,35.6712308183699,35.3380381599979,35.5570559120001,122383.68696131,0.0,1.0
2017-11-06,38.02,38.06,37.67,37.67,99734,36.2045866570499,36.2426767008764,35.8712987735684,35.8712987735684,104734.980568039,0.0,1.0
2017-11-07,37.86,38.1613,37.76,38.13,167321,36.0522264817441,36.3391397368669,35.9570013721779,36.3093342775727,175711.008117842,0.0,1.0
2017-11-08,38.02,38.1789,37.8355,37.92,134676,36.2045866570499,36.3558993561505,36.0288963299004,36.1093615474838,141429.083792701,0.0,1.0
2017-11-09,37.67,37.74,37.2001,37.74,170452,35.8712987735684,35.9379563502647,35.423835983717,35.9379563502647,178999.00643495,0.0,1.0
2017-11-10,37.41,37.7,37.31,37.7,111806,35.6237134886964,35.8998663064382,35.5284883791302,35.8998663064382,117412.30911615,0.0,1.0
2017-11-13,37.7,37.8395,37.39,37.43,88211,35.8998663064382,36.032705334283,35.6046684667832,35.6427585106096,92634.1806293469,0.0,1.0
2017-11-14,37.2,37.65,37.11,37.65,240421,35.4237407586075,35.8522537516551,35.3380381599979,35.8522537516551,252476.475055131,0.0,1.0
2017-11-15,37.53,37.53,36.901,37.21,93298,35.7379836201758,35.7379836201758,35.1390176810047,35.4332632695641,97976.2590193603,0.0,1.0
2017-11-16,38.51,38.5799,38.05,38.07,208227,36.671189693924,36.7377520455108,36.2331541899197,36.252199211833,218668.165307127,0.0,1.0
2017-11-17,38.937,39.105,38.82,38.84,150190,37.0778009117715,37.2377790958426,36.9663875335791,36.9854325554923,157721.00518894,0.0,1.0
2017-11-20,39.41,39.56,39.19,39.25,219553,37.5282156800194,37.6710533443686,37.3187204389738,37.3758555047135,230562.087038067,0.0,1.0
2017-11-21,40.01,40.249,39.89,40.04,293870,38.0995663374163,38.3271543492794,37.9852962059369,38.1281338702861,308605.578233396,0.0,1.0
2017-11-22,39.77,39.9,39.65,39.86,222230,37.8710260744575,37.9948187168935,37.7567559429781,37.956728673067,233373.32034848,0.0,1.0
2017-11-24,39.53,39.54,39.31,39.49,137610,37.6424858114987,37.6520083224554,37.4329905704532,37.6043957676723,144510.203902058,0.0,1.0
2017-11-27,38.84,39.34,38.78,39.3,200045,36.9854325554923,37.4615581033231,36.9282974897526,37.4234680594966,210075.893754721,0.0,1.0
2017-11-28,38.67,39.0,38.5,39.0,150184,36.8235498692299,37.1377927307982,36.6616671829674,37.1377927307982,157714.704329821,0.0,1.0
2017-11-29,37.66,38.5,37.24,38.5,290686,35.8617762626118,36.6616671829674,35.4618308024339,36.6616671829674,305261.9223274,0.0,1.0
2017-11-30,37.23,37.48,37.09,37.45,164794,35.4523082914773,35.6903710653927,35.3189931380847,35.6618035325228,173057.296285413,0.0,1.0
2017-12-01,36.69,37.089,36.5,36.88,183459,34.9380926998201,35.318040886989,34.7571649916444,35.1190204079958,192658.218862493,0.0,1.0
2017-12-04,36.37,37.189,36.21,37.03,157223,34.6333723492084,35.4132659965552,34.4810121739026,35.261858072345,165106.662219993,0.0,1.0
2017-12-05,36.23,36.56,35.8,36.05,162171,34.5000571958158,34.8143000573841,34.0905892246814,34.3286519985968,170302.770707075,0.0,1.0
2017-12-06,36.12,36.22,35.68,35.74,157236,34.3953095752931,34.4905346848592,33.976319093202,34.0334541589417,165120.314081418,0.0,1.0
2017-12-07,36.52,36.73,36.28,36.28,139078,34.7762100135577,34.9761827436466,34.5476697505989,34.5476697505989,146051.814099923,0.0,1.0
2017-12-08,36.94,37.39,36.94,37.19,153958,35.1761554737355,35.6046684667832,35.1761554737355,35.4142182476509,161677.944715885,0.0,1.0
2017-12-11,37.51,37.54,37.205,37.21,84527,35.7189385982625,35.7475061311324,35.4285020140858,35.4332632695641,88765.4531300723,0.0,1.0
2017-12-12,37.08,37.24,36.9,37.14,123573,35.3094706271281,35.4618308024339,35.138065429909,35.3666056928678,129769.343992362,0.0,1.0
2017-12-13,37.87,37.97,37.39,37.39,120502,36.0617489927007,36.1569741022668,35.6046684667832,35.6046684667832,126544.354266447,0.0,1.0
2017-12-14,37.43,37.69,37.36,37.57,125164,35.6427585106096,35.8903437954816,35.5761009339133,35.7760736640022,131440.121802174,0.0,1.0
2017-12-15,37.53,37.548,37.211,37.45,125732,35.7379836201758,35.7551241398977,35.4342155206597,35.6618035325228,132036.603132138,0.0,1.0
2017-12-18,38.22,38.349,37.93,37.96,140100,36.3950368761822,36.5178772675225,36.1188840584404,36.1474515913102,147125.060436584,0.0,1.0
2017-12-19,38.085,38.45,38.085,38.31,197020,36.2664829782679,36.6140546281843,36.2664829782679,36.4807394747917,206899.210615387,0.0,1.0
2017-12-20,38.01,38.14,37.821,38.14,74978,36.1950641460933,36.3188567885293,36.0150886890133,36.3188567885293,78737.6358416429,0.0,1.0
2017-12-21,38.37,38.59,38.22,38.22,97510,36.5378745405314,36.7473697815769,36.3950368761822,36.3950368761822,102399.462121137,0.0,1.0
2017-12-22,38.49,38.564,38.37,38.46,55149,36.6521446720108,36.7226112530897,36.5378745405314,36.6235771391409,57914.3465954116,0.0,1.0
2017-12-26,38.06,38.23,37.74,38.1,67871,36.5829064948452,36.7463088622684,36.2753255679311,36.6213541107095,70611.4004463803,0.35729,1.0
2017-12-27,38.25,38.32,37.95,38.05,62756,36.7655326702005,36.8328159979629,36.4771755512185,36.5732945908792,65289.8741202138,0.0,1.0
2017-12-28,38.11,38.45,38.041,38.45,72982,36.6309660146756,36.9577707495218,36.5646438773097,36.9577707495218,75928.765266133,0.0,1.0
2017-12-29,38.06,38.3,38.02,38.28,85462,36.5829064948452,36.8135921900308,36.544458878981,36.7943683820987,88912.665276017,0.0,1.0
2018-01-02,39.6,39.607,38.54,38.66,215275,38.0631397056193,38.0698680383956,37.0442778852164,37.1596207328092,223967.073287479,0.0,1.0
2018-01-03,39.84,39.865,39.66,39.75,263684,38.2938254008049,38.3178551607201,38.1208111294157,38.2073182651103,274330.664279343,0.0,1.0
2018-01-04,40.03,40.24,39.9,40.07,194289,38.4764515761601,38.6783015594475,38.3514968246013,38.5148991920244,202133.729889449,0.0,1.0
2018-01-05,40.63,40.63,40.19,40.19,192292,39.0531658141241,39.0531658141241,38.6302420396172,38.6302420396172,200056.097812546,0.0,1.0
2018-01-08,40.99,41.067,40.613,40.64,244195,39.3991943569024,39.4732060174411,39.0368255773818,39.0627777180901,254054.764656537,0.0,1.0
2018-01-09,41.08,41.2,40.75,41.11,329088,39.485701492597,39.6010443401898,39.1685086617169,39.5145372044952,342375.455645244,0.0,1.0
2018-01-10,40.72,40.83,40.44,40.73,240333,39.1396729498187,39.2454038934454,38.8705396387688,39.1492848537847,250036.830214375,0.0,1.0
2018-01-11,40.68,40.68,40.411,40.6,131424,39.1012253339544,39.1012253339544,38.8426651172672,39.0243301022259,136730.454719469,0.0,1.0
2018-01-12,40.91,40.998,40.661,40.74,99868,39.3222991251739,39.4068838800753,39.0829627164189,39.1588967577508,103900.330623965,0.0,1.0
2018-01-16,40.76,41.64,40.6,41.25,338748,39.1781205656829,40.0239681146967,39.0243301022259,39.6491038600201,352425.493633664,0.0,1.0
2018-01-17,41.19,41.302,40.71,40.94,92323,39.5914324362237,39.6990857606437,39.1300610458526,39.3511348370721,96050.689151643,0.0,1.0
2018-01-18,41.19,41.33,40.93,41.21,140343,39.5914324362237,39.7259990917487,39.341522933106,39.6106562441559,146009.573644802,0.0,1.0
2018-01-19,41.42,41.49,41.2,41.41,101901,39.8125062274433,39.8797895552057,39.6010443401898,39.8028943234772,106015.416258587,0.0,1.0
2018-01-22,41.63,41.64,41.132,41.52,151452,40.0143562107306,40.0239681146967,39.5356833932206,39.9086252671039,157567.117331484,0.0,1.0
2018-01-23,41.94,41.94,41.47,41.62,182277,40.3123252336786,40.3123252336786,39.8605657472736,40.0047443067646,189636.726129936,0.0,1.0
2018-01-24,42.08,42.48,41.64,42.08,176763,40.4468918892036,40.8313680478462,40.0239681146967,40.4468918892036,183900.08953903,0.0,1.0
2018-01-25,42.33,42.49,41.89,42.06,179400,40.6871894883552,40.8409799518123,40.2642657138483,40.4276680812714,186643.56264208,0.0,1.0
2018-01-26,43.5,43.5,42.865,42.87,496934,41.8117822523849,41.8117822523849,41.2014263505397,41.2062323025227,516998.507012147,0.0,1.0
2018-01-29,42.81,43.24,42.75,43.1,268870,41.1485608787264,41.5618727492672,41.09088945493,41.4273060937423,279726.057344348,0.0,1.0
2018-01-30,41.9,42.08,41.55,42.08,291717,40.2738776178144,40.4468918892036,39.9374609790021,40.4468918892036,303495.541601224,0.0,1.0
2018-01-31,42.17,42.53,42.0,42.4,211684,40.5333990248982,40.8794275676765,40.369996657475,40.7544728161177,220231.080904827,0.0,1.0
2018-02-01,41.45,42.04,41.28,41.51,172973,39.8413419393414,40.4084442733393,39.6779395719183,39.8990133631378,179957.062212311,0.0,1.0
2018-02-02,40.13,41.11,40.05,41.11,490797,38.5725706158208,39.5145372044952,38.4956753840923,39.5145372044952,510613.715797352,0.0,1.0
2018-02-05,38.54,40.25,38.5,39.51,623172,37.0442778852164,38.6879134634136,37.0058302693521,37.9766325699247,648333.568666612,0.0,1.0
2018-02-06,39.26,39.43,37.51,38.0,374719,37.7363349707731,37.8997373381962,36.0542517767116,36.5252350710488,389848.880432985,0.0,1.0
2018-02-07,38.43,39.15,38.35,38.62,170146,36.9385469415897,37.6306040271464,36.8616517098611,37.1211731169449,177015.917554623,0.0,1.0
2018-02-08,36.87,38.73,36.81,38.49,261046,35.4390899228834,37.2269040605716,35.3814184990871,36.9962183653861,271586.15079969,0.0,1.0
2018-02-09,37.14,37.51,35.83,37.04,373813,35.6986113299672,36.0542517767116,34.4394519104126,35.6024922903066,388906.299230345,0.0,1.0
2018-02-12,38.06,38.26,37.515,37.8,252253,36.5829064948452,36.7751445741666,36.0590577286947,36.3329969917275,262438.11932638,0.0,1.0
2018-02-13,38.97,39.079,38.2,38.43,190543,37.4575897557572,37.5623595089873,36.7174731503702,36.9385469415897,198236.479133277,0.0,1.0
2018-02-14,40.51,40.64,39.14,39.17,292618,38.9378229665313,39.0627777180901,37.6209921231803,37.6498278350785,304432.920920848,0.0,1.0
2018-02-15,41.39,41.59,40.669,41.44,365629,39.783670515545,39.9759085948664,39.0906522395917,39.8317300353754,380391.857108479,0.0,1.0
2018-02-16,41.11,41.52,40.98,41.25,166209,39.5145372044952,39.9086252671039,39.3895824529364,39.6491038600201,172919.95486721,0.0,1.0
2018-02-20,41.0,41.23,40.35,40.46,177105,39.4088062608685,39.629880052088,38.7840325030742,38.889763446701,184255.898337378,0.0,1.0
2018-02-21,41.25,42.1,41.191,41.56,142805,39.6491038600201,40.4661156971357,39.5923936266203,39.9470728829682,148570.980842264,0.0,1.0
2018-02-22,41.08,41.54,41.0115,41.43,96169,39.485701492597,39.927849075036,39.4198599504295,39.8221181314093,100051.97756815,0.0,1.0
2018-02-23,42.0,42.0,41.255,41.41,111973,40.369996657475,40.369996657475,39.6539098120032,39.8028943234772,116494.08940759,0.0,1.0
2018-02-26,41.92,42.17,41.65,42.13,132121,40.2931014257465,40.5333990248982,40.0335800186628,40.4949514090339,137455.597212008,0.0,1.0
2018-02-27,40.82,41.79,40.73,41.79,198781,39.2357919894793,40.1681466741877,39.1492848537847,40.1681466741877,206807.101591724,0.0,1.0
2018-02-28,40.51,40.949,40.461,40.88,102381,38.9378229665313,39.3597855506416,38.8907246370976,39.2934634132757,106514.797028198,0.0,1.0
2018-03-01,40.14,40.85,39.668,40.72,133843,38.5821825197869,39.2646277013775,38.1285006525886,39.1396729498187,139247.125722987,0.0,1.0
2018-03-02,40.27,40.32,38.95,39.29,710465,38.7071372713457,38.755196791176,37.4383659478251,37.7651706826713,739151.163503374,0.0,1.0
2018-03-05,40.53,40.615,39.854,39.96,259717,38.9570467744634,39.038747958175,38.3072820663574,38.4091682483977,270203.49029383,0.0,1.0
2018-03-06,41.32,41.46,40.951,41.33,148221,39.7163871877826,39.8509538433075,39.3617079314348,39.7259990917487,154205.660526041,0.0,1.0
2018-03-07,41.71,41.742,41.06,41.06,149719,40.0912514424591,40.1220095351506,39.4664776846649,39.4664776846649,155764.144677868,0.0,1.0
2018-03-08,41.75,41.94,41.52,41.78,163239,40.1296990583234,40.3123252336786,39.9086252671039,40.1585347702216,169830.036355242,0.0,1.0
2018-03-09,42.64,42.68,42.1,42.1,144649,40.9851585113032,41.0236061271675,40.4661156971357,40.4661156971357,150489.435298853,0.0,1.0
2018-03-12,42.77,42.948,42.52,42.81,139835,41.1101132628621,41.2812051534581,40.8698156637105,41.1485608787264,145481.062330297,0.0,1.0
2018-03-13,42.16,43.1,42.04,43.01,130661,40.5237871209321,41.4273060937423,40.4084442733393,41.3407989580477,135936.647371108,0.0,1.0
2018-03-14,42.4,42.635,42.196,42.49,90178,40.7544728161177,40.9803525593202,40.5583899752099,40.8409799518123,93819.0813374441,0.0,1.0
2018-03-15,42.58,42.796,42.4,42.71,288943,40.9274870875068,41.1351042131739,40.7544728161177,41.0524418390657,300609.536903515,0.0,1.0
2018-03-16,42.58,42.61,42.37,42.54,351642,40.9274870875068,40.956322799405,40.7256371042195,40.8890394716426,365840.109557337,0.0,1.0
2018-03-19,41.91,42.381,41.53,42.17,208327,40.2834895217805,40.7362101985821,39.91823717107,40.5333990248982,216738.536647361,0.0,1.0
2018-03-20,42.63,42.699,42.11,42.19,285664,40.9755466073372,41.041868744703,40.4757276011018,40.5526228328303,297198.14202111,0.0,1.0
2018-03-21,42.61,42.815,42.302,42.48,198147,40.956322799405,41.1533668307094,40.6602761572502,40.8313680478462,206147.502825196,0.0,1.0
2018-03-22,40.53,41.49,40.267,41.41,329949,38.9570467744634,39.8797895552057,38.7042537001559,39.8028943234772,343271.219900734,0.0,1.0
2018-03-23,39.72,40.78,39.67,40.62,459207,38.1784825532121,39.1973443736151,38.1304230333818,39.043553910158,477748.218897333,0.0,1.0
2018-03-26,40.87,40.975,39.941,40.89,153513,39.2838515093096,39.3847765009533,38.3909056308622,39.3030753172418,159711.333511001,0.0,1.0
2018-03-27,39.55,40.99,39.32,40.98,167603,38.015080185789,39.3991943569024,37.7940063945695,39.3895824529364,174370.239852288,0.0,1.0
2018-03-28,38.797,39.39,38.46,39.28,274199,37.2913038171443,37.861289722332,36.9673826534879,37.7555587787052,285270.224263632,0.0,1.0
2018-03-29,39.47,39.72,38.77,38.88,154072,37.9381849540605,38.1784825532121,37.2653516764359,37.3710826200626,160292.904032277,0.0,1.0
2018-04-02,38.62,39.559,38.191,39.32,197573,37.1211731169449,38.0237308993585,36.7088224368007,37.7940063945695,205550.32665487,0.0,1.0
2018-04-03,38.55,39.08,38.25,38.96,130393,37.0538897891824,37.5633206993839,36.7655326702005,37.4479778517911,135657.826441409,0.0,1.0
2018-04-04,38.79,38.84,37.3,37.43,158386,37.284575484368,37.3326350041984,35.8524017934243,35.9773565449831,164781.088699155,0.0,1.0
2018-04-05,38.96,39.35,38.8,39.11,141878,37.4479778517911,37.8228421064677,37.2941873883341,37.5921564112821,147606.551730953,0.0,1.0
2018-04-06,38.22,38.956,37.94,38.5,99120,36.7366969583023,37.4441330902047,36.4675636472525,37.0058302693521,103122.128924654,0.0,1.0
2018-04-09,38.32,38.93,38.3,38.43,86775,36.8328159979629,37.4191421398929,36.8135921900308,36.9385469415897,90278.6797562235,0.0,1.0
2018-04-10,38.9,39.02,38.587,38.96,84787,37.3903064279947,37.5056492755875,37.0894538338569,37.4479778517911,88210.4110687517,0.0,1.0
2018-04-11,38.71,39.081,38.64,38.64,77076,37.2076802526395,37.5642818897805,37.140396924877,37.140396924877,80188.0670802729,0.0,1.0
2018-04-12,38.52,38.871,38.442,38.77,102906,37.0250540772843,37.3624319064932,36.9500812263489,37.2653516764359,107060.99474496,0.0,1.0
2018-04-13,37.81,38.5,37.59,38.46,176283,36.3426088956936,37.0058302693521,36.1311470084402,36.9673826534879,183400.708769419,0.0,1.0
2018-04-16,37.79,37.85,37.483,37.73,104655,36.3233850877615,36.3810565115579,36.0282996360033,36.2657136639651,108880.61342423,0.0,1.0
2018-04-17,38.35,38.45,37.72,37.72,113711,36.8616517098611,36.9577707495218,36.256101759999,36.256101759999,118302.263944223,0.0,1.0
2018-04-18,38.66,38.712,38.229,38.4,76430,37.1596207328092,37.2096026334327,36.7453476718717,36.9097112296915,79515.9837945048,0.0,1.0
2018-04-19,38.28,38.71,38.128,38.71,61456,36.7943683820987,37.2076802526395,36.6482674418145,37.2076802526395,63937.3845358509,0.0,1.0
2018-04-20,37.66,37.92,37.54,37.92,101776,36.1984303362026,36.4483398393203,36.0830874886098,36.4483398393203,105885.369183168,0.0,1.0
2018-04-23,37.32,37.783,37.28,37.59,95620,35.8716256013564,36.3166567549852,35.8331779854921,36.1311470084402,99480.8108129079,0.0,1.0
2018-04-24,36.85,37.88,36.56,37.65,182541,35.4198661149513,36.4098922234561,35.1411208999354,36.1888184322366,189911.385553221,0.0,1.0
2018-04-25,36.45,36.71,35.96,36.71,131908,35.0353899563087,35.2852994594264,34.5644066619715,35.2852994594264,137233.996995493,0.0,1.0
2018-04-26,36.85,36.96,36.56,36.56,76399,35.4198661149513,35.525597058578,35.1411208999354,35.1411208999354,79483.7321198008,0.0,1.0
2018-04-27,37.17,37.379,36.809,37.27,121731,35.7274470418654,35.9283358347562,35.3804573086904,35.8235660815261,126646.084303138,0.0,1.0
2018-04-30,37.26,37.534,37.05,37.25,80849,35.81395417756,36.0773203462302,35.6121041942726,35.8043422735939,84113.4080047353,0.0,1.0
2018-05-01,37.31,37.344,36.993,37.12,74582,35.8620136973903,35.894694170875,35.5573163416661,35.6793875220351,77593.3678315029,0.0,1.0
2018-05-02,37.28,37.69,37.272,37.51,68579,35.8331779854921,36.2272660481008,35.8254884623193,36.0542517767116,71347.9870815564,0.0,1.0
2018-05-03,37.11,37.28,36.54,37.28,149157,35.669775618069,35.8331779854921,35.1218970920033,35.8331779854921,155179.453026782,0.0,1.0
2018-05-04,37.46,37.59,36.74,36.81,105675,36.0061922568813,36.1311470084402,35.3141351713246,35.3814184990871,109941.797559653,0.0,1.0
2018-05-07,38.02,38.125,37.29,37.29,104355,36.544458878981,36.6453838706247,35.8427898894582,35.8427898894582,108568.500443223,0.0,1.0
2018-05-08,38.03,38.1,37.63,37.96,142026,36.5540707829471,36.6213541107095,36.1695946243044,36.4867874551846,147760.52746825,0.0,1.0
2018-05-09,37.91,38.1,37.8,38.1,152117,36.4387279353543,36.6213541107095,36.3329969917275,36.6213541107095,158258.967772716,0.0,1.0
2018-05-10,38.59,38.75,38.1,38.12,103876,37.0923374050467,37.2461278685038,36.6213541107095,36.6405779186416,108070.160050216,0.0,1.0
2018-05-11,38.21,38.59,38.15,38.59,151038,36.7270850543362,37.0923374050467,36.6694136305398,37.0923374050467,157136.401417695,0.0,1.0
2018-05-14,38.27,38.725,38.22,38.37,72549,36.7847564781326,37.2220981085886,36.7366969583023,36.8808755177933,75478.28219688,0.0,1.0
2018-05-15,37.46,37.67,37.175,37.67,79166,36.0061922568813,36.2080422401687,35.7322529938484,36.2080422401687,82362.4541812871,0.0,1.0
2018-05-16,38.24,38.25,37.79,37.85,99200,36.7559207662344,36.7655326702005,36.3233850877615,36.3810565115579,103205.359052923,0.0,1.0
2018-05-17,37.76,38.089,37.59,37.78,172821,36.2945493758633,36.6107810163468,36.1311470084402,36.3137731837954,179798.9249686,0.0,1.0
2018-05-18,37.241,37.476,37.14,37.32,100518,35.7956915600245,36.021571303227,35.6986113299672,35.8716256013564,104576.575416146,0.0,1.0
2018-05-21,37.26,37.74,37.11,37.64,128874,35.81395417756,36.2753255679311,35.669775618069,36.1792065282705,134077.494380911,0.0,1.0
2018-05-22,37.3,37.6,37.288,37.35,93985,35.8524017934243,36.1407589124062,35.840867508665,35.9004613132546,97779.7950664206,0.0,1.0
2018-05-23,37.51,37.579,37.02,37.1,85426,36.0542517767116,36.1205739140775,35.5832684823744,35.660163714103,88875.2117182962,0.0,1.0
2018-05-24,37.33,37.6164,37.0498,37.49,106455,35.8812375053225,36.1565224349106,35.6119119561933,36.0350279687795,110753.291310271,0.0,1.0
2018-05-25,37.36,37.5,37.32,37.34,56302,35.9100732172207,36.0446398727456,35.8716256013564,35.8908494092885,58575.2835221537,0.0,1.0
2018-05-29,36.73,37.13,36.56,37.0,120707,35.3045232673585,35.6889994260012,35.1411208999354,35.5640446744423,125580.738661302,0.0,1.0
2018-05-30,36.98,37.01,36.62,36.72,128568,35.5448208665102,35.5736565784084,35.1987923237318,35.2949113633925,133759.139140284,0.0,1.0
2018-05-31,37.03,37.29,36.97,37.02,78423,35.5928803863405,35.8427898894582,35.5352089625441,35.5832684823744,81589.4543649935,0.0,1.0
2018-06-01,37.93,38.04,37.35,37.35,83561,36.4579517432864,36.5636826869131,35.9004613132546,35.9004613132546,86934.909353037,0.0,1.0
2018-06-04,38.8,38.83,38.06,38.23,104247,37.2941873883341,37.3230231002323,36.5829064948452,36.7463088622684,108456.139770061,0.0,1.0
2018-06-05,38.87,39.115,38.82,38.86,101227,37.3614707160965,37.5969623632652,37.3134111962662,37.3518588121305,105314.202427926,0.0,1.0
2018-06-06,39.15,39.29,39.0,39.2,319521,37.6306040271464,37.7651706826713,37.4864254676554,37.6786635469767,332422.172680936,0.0,1.0
2018-06-07,38.58,39.08,38.201,39.08,71349,37.0827255010806,37.5633206993839,36.7184343407668,37.5633206993839,74229.8302728527,0.0,1.0
2018-06-08,38.72,38.84,38.26,38.26,68587,37.2172921566056,37.3326350041984,36.7751445741666,36.7751445741666,71356.3100943831,0.0,1.0
2018-06-11,39.0,39.12,38.72,38.75,111393,37.4864254676554,37.6017683152482,37.2172921566056,37.2461278685038,115890.670977643,0.0,1.0
2018-06-12,39.24,39.44,39.06,39.06,100169,37.717111162841,37.9093492421623,37.5440968914518,37.5440968914518,104213.483981575,0.0,1.0
2018-06-13,39.04,39.44,38.893,39.33,68916,37.5248730835197,37.9093492421623,37.3835780952185,37.8036182985356,71698.5939968872,0.0,1.0
2018-06-14,39.28,39.392,38.97,39.0,86057,37.7555587787052,37.8632121031252,37.4575897557572,37.4864254676554,89531.6893550138,0.0,1.0
2018-06-15,38.98,39.1,38.55,38.77,57152,37.4672016597233,37.5825445073161,37.0538897891824,37.2653516764359,59459.6036350064,0.0,1.0
2018-06-18,38.77,38.81,38.469,38.69,105527,37.2653516764359,37.3037992923002,36.9760333670573,37.1884564447074,109787.821822357,0.0,1.0
2018-06-19,37.87,38.044,37.4,37.83,159117,36.40028031949,36.5675274484995,35.9485208330849,36.3618327036257,165541.603996209,0.0,1.0
2018-06-20,38.15,38.26,38.0,38.26,71926,36.6694136305398,36.7751445741666,36.5252350710488,36.7751445741666,74830.1275729891,0.0,1.0
2018-06-21,37.57,38.12,37.541,37.99,74014,36.111923200508,36.6405779186416,36.0840486790064,36.5156231670828,77002.4339207966,0.0,1.0
2018-06-22,37.91,38.15,37.755,38.15,35494,36.4387279353543,36.6694136305398,36.2897434238802,36.6694136305398,36927.1271595205,0.0,1.0
2018-06-25,36.73,37.42,36.41,37.42,242367,35.3045232673585,35.9677446410171,34.9969423404444,35.9677446410171,252152.956225602,0.0,1.0
2018-06-26,36.65,36.899,36.46,36.75,93097,35.22762803563,35.466964444385,35.0450018602748,35.3237470752907,96855.9406426406,0.0,1.0
2018-06-27,35.55,36.79,35.55,36.71,122836,34.1703185993628,35.3621946911549,34.1703185993628,35.2852994594264,127795.700449847,0.0,1.0
2018-06-28,36.17,36.275,35.45,35.64,284329,34.7662566452589,34.8671816369026,34.0741995597022,34.2568257350574,295809.239255629,0.0,1.0
2018-06-29,36.701,36.845,36.58,36.72,58626,35.2766487458569,35.4150601629683,35.1603447078676,35.2949113633925,60993.1187483533,0.0,1.0
2018-07-02,36.48,36.51,35.99,36.0,111526,35.0642256682069,35.0930613801051,34.5932423738697,34.6028542778358,116029.04106589,0.0,1.0
2018-07-03,36.29,36.8,36.276,36.8,57821,34.8815994928516,35.371806595121,34.8681428272992,35.371806595121,60155.6155826517,0.0,1.0
2018-07-05,36.44,36.54,36.0929,36.51,285699,35.0257780523426,35.1218970920033,34.6921488656805,35.0930613801051,297234.555202228,0.0,1.0
2018-07-06,37.05,37.14,36.4,36.43,147651,35.6121041942726,35.6986113299672,34.9873304364784,35.0161661483766,153612.645862128,0.0,1.0
2018-07-09,37.54,37.736,37.3,37.61,120279,36.0830874886098,36.2714808063447,35.8524017934243,36.1503708163723,125135.457475066,0.0,1.0
2018-07-10,37.09,37.49,36.87,37.43,171038,35.6505518101369,36.0350279687795,35.4390899228834,35.9773565449831,177943.933484816,0.0,1.0
2018-07-11,36.56,36.781,36.42,36.42,164172,35.1411208999354,35.3535439775855,35.0065542444105,35.0065542444105,170800.707726174,0.0,1.0
2018-07-12,37.42,37.42,36.965,37.02,73565,35.9677446410171,35.9677446410171,35.5304030105611,35.5832684823744,76535.3048258896,0.0,1.0
2018-07-13,37.101,37.37,36.92,37.21,136679,35.6611249044996,35.9196851211867,35.4871494427138,35.7658946577297,142197.633770105,0.0,1.0
2018-07-16,37.1,37.3,36.94,36.98,100005,35.660163714103,35.8524017934243,35.5063732506459,35.5448208665102,104042.862218624,0.0,1.0
2018-07-17,37.4,37.421,36.661,36.8,59183,35.9485208330849,35.9687058314137,35.2382011299927,35.371806595121,61572.6085164226,0.0,1.0
2018-07-18,37.24,37.28,37.02,37.22,45590,35.7947303696279,35.8331779854921,35.5832684823744,35.7755065616957,47430.7693470034,0.0,1.0
2018-07-19,36.62,36.874,36.55,36.75,53613,35.1987923237318,35.4429346844699,35.1315089959694,35.3237470752907,55777.7108357293,0.0,1.0
2018-07-20,36.76,36.991,36.74,36.87,31351,35.3333589792567,35.5553939608728,35.3141351713246,35.4390899228834,32616.8468918163,0.0,1.0
2018-07-23,36.59,36.62,36.34,36.51,97873,35.1699566118336,35.1987923237318,34.929659012682,35.0930613801051,101824.779300269,0.0,1.0
2018-07-24,36.58,37.15,36.48,37.05,135868,35.1603447078676,35.7082232339333,35.0642256682069,35.6121041942726,141353.888344783,0.0,1.0
2018-07-25,37.53,37.55,36.75,36.75,102803,36.0734755846438,36.0926993925759,35.3237470752907,35.3237470752907,106953.835954815,0.0,1.0
2018-07-26,36.95,37.24,36.761,36.86,59493,35.515985154612,35.7947303696279,35.3343201696533,35.4294780189174,61895.1252634629,0.0,1.0
2018-07-27,36.46,37.185,36.31,37.09,66394,35.0450018602748,35.7418648978145,34.9008233007838,35.6505518101369,69074.7642032232,0.0,1.0
2018-07-30,35.72,36.38,35.52,36.38,103328,34.3337209667859,34.9681066285462,34.1414828874646,34.9681066285462,107500.033671577,0.0,1.0
2018-07-31,35.42,35.68,35.2,35.48,83189,34.045363847804,34.2952733509217,33.8339019605505,34.1030352716003,86547.8892565884,0.0,1.0
2018-08-01,35.14,35.58,35.01,35.05,107407,33.7762305367541,34.199154311261,33.6512757851953,33.6897234010595,111743.729836666,0.0,1.0
2018-08-02,34.74,34.74,34.34,34.47,169141,33.3917543781115,33.3917543781115,33.0072782194689,33.1322329710277,175970.33906825,0.0,1.0
2018-08-03,34.78,34.876,34.63,34.75,97934,33.4302019939758,33.52247627205,33.2860234344848,33.4013662820776,101888.242273074,0.0,1.0
2018-08-06,34.64,34.79,34.579,34.62,143206,33.2956353384509,33.4398138979418,33.2370027242578,33.2764115305187,148988.17186021,0.0,1.0
2018-08-07,35.03,35.33,34.62,34.62,89009,33.6704995931274,33.9588567121094,33.2764115305187,33.2764115305187,92602.8810881209,0.0,1.0
2018-08-08,34.45,35.12,34.45,35.02,68521,33.1130091630956,33.757006728822,33.1130091630956,33.6608876891613,71287.6452385616,0.0,1.0
2018-08-09,34.69,35.021,34.6,34.6,165333,33.3436948582812,33.6618488795579,33.2571877225866,33.2571877225866,172008.58496267,0.0,1.0
2018-08-10,34.23,34.354,34.02,34.14,130773,32.9015472758422,33.0207348850214,32.6996972925548,32.8150401401476,136053.169550684,0.0,1.0
2018-08-13,33.54,34.0,33.45,34.0,196140,32.2383259021836,32.6804734846227,32.1518187664891,32.6804734846227,204059.466982261,0.0,1.0
2018-08-14,32.9,33.31,32.81,33.27,254923,31.6231640483555,32.0172521109641,31.5366569126609,31.9788044950999,265215.92485734,0.0,1.0
2018-08-15,31.7,31.74,31.055,31.37,441784,30.4697355724276,30.5081831882919,29.8497677666164,30.1525427415474,459621.73733706,0.0,1.0
2018-08-16,31.92,32.33,31.916,32.01,118868,30.681197459681,31.0752855222897,30.6773526980946,30.7677045953756,123667.48608773,0.0,1.0
2018-08-17,32.3,32.45,31.76,31.92,75131,31.0464498103915,31.1906283698825,30.527406996224,30.681197459681,78164.5345867453,0.0,1.0
2018-08-20,32.722,32.8,32.5,32.53,186144,31.4520721577595,31.5270450086948,31.2386878897128,31.267523601611,193659.862455113,0.0,1.0
2018-08-21,33.1,33.21,32.99,32.99,92968,31.8154021276768,31.9211330713035,31.70967118405,31.70967118405,96721.7320608075,0.0,1.0
2018-08-22,33.399,33.4,33.16,33.2,67090,32.1027980562621,32.1037592466587,31.8730735514732,31.9115211673374,69798.8663191591,0.0,1.0
2018-08-23,33.05,33.879,33.05,33.6,76957,31.7673426078464,32.5641694466333,31.7673426078464,32.29599732598,80064.2622644736,0.0,1.0
2018-08-24,33.689,33.689,33.44,33.5,72556,32.381543271278,32.381543271278,32.142206862523,32.1998782863194,75485.5648331034,0.0,1.0
2018-08-27,34.48,34.53,34.06,34.06,101902,33.1418448749938,33.1899043948241,32.7381449084191,32.7381449084191,106016.456635191,0.0,1.0
2018-08-28,34.11,34.486,34.042,34.48,51661,32.7862044282494,33.1476120173734,32.7208434812801,33.1418448749938,53746.8957059782,0.0,1.0
2018-08-29,34.13,34.171,33.79,34.0,55091,32.8054282361815,32.8448370424424,32.4786235013353,32.6804734846227,57315.3874554896,0.0,1.0
2018-08-30,32.86,33.72,32.841,33.62,102444,31.5847164324912,32.4113401735728,31.5664538149557,32.3152211339122,106580.34075421,0.0,1.0
2018-08-31,32.99,33.02,32.57,32.64,184919,31.70967118405,31.7385068959482,31.3059712174753,31.3732545452377,192385.401116002,0.0,1.0
2018-09-04,32.31,32.62,32.25,32.62,143032,31.0560617143576,31.3540307373056,30.9983902905612,31.3540307373056,148807.146331226,0.0,1.0
2018-09-05,31.18,31.84,31.17,31.84,156112,29.9699165661922,30.6043022279525,29.9603046622261,30.6043022279525,162415.272303124,0.0,1.0
2018-09-06,31.08,31.478,30.95,31.27,73287,29.8737975265315,30.2563513043809,29.7488427749727,30.0564237018868,76246.0801301568,0.0,1.0
2018-09-07,31.13,31.5,31.01,31.01,80932,29.9218570463619,30.2774974931063,29.8065141987691,29.8065141987691,84199.7592628138,0.0,1.0
2018-09-10,30.43,31.05,30.38,31.05,182683,29.2490237687373,29.8449618146333,29.2009642489069,29.8449618146333,190059.119030898,0.0,1.0
2018-09-11,30.6248,30.63,30.0563,30.07,82481,29.4362636579962,29.4412618480586,28.8898269175254,28.9029952259589,85811.3026214125,0.0,1.0
2018-09-12,30.934,31.06,30.26,30.52,134395,29.733463728627,29.8545737185994,29.0856214013142,29.3355309044319,139821.41360804,0.0,1.0
2018-09-13,31.87,32.07,31.54,31.54,325836,30.6331379398507,30.825376019172,30.3159451089705,30.3159451089705,338992.15093113,0.0,1.0
2018-09-14,31.69,31.989,31.54,31.9,71331,30.4601236684615,30.7475195970469,30.3159451089705,30.6619736517489,74211.1034939923,0.0,1.0
2018-09-17,31.21,31.48,31.15,31.39,74679,29.9987522780904,30.2582736851742,29.941080854294,30.1717665494796,77694.2843620283,0.0,1.0
2018-09-18,31.34,31.53,31.21,31.23,66817,30.1237070296492,30.3063332050045,29.9987522780904,30.0179760860225,69514.843506443,0.0,1.0
2018-09-19,31.99,32.02,31.48,31.48,66492,30.7484807874435,30.7773164993417,30.2582736851742,30.2582736851742,69176.7211103521,0.0,1.0
2018-09-20,32.42,32.54,32.18,32.27,71698,31.1617926579843,31.2771355055771,30.9311069627987,31.0176140984933,74592.9217074239,0.0,1.0
2018-09-21,32.6,32.854,32.6,32.84,52668,31.3348069293735,31.5789492901115,31.3348069293735,31.5654926245591,54794.5549455577,0.0,1.0
2018-09-24,32.16,32.25,31.92,32.25,58186,30.9118831548666,30.9983902905612,30.681197459681,30.9983902905612,60535.3530428766,0.0,1.0
2018-09-25,32.145,32.23,32.04,32.15,31183,30.8974652989175,30.9791664826291,30.7965403072738,30.9022712509005,32442.0636224525,0.0,1.0
2018-09-26,32.41,32.81,32.24,32.24,59805,31.1521807540182,31.5366569126609,30.9887783865951,30.9887783865951,62219.7227637102,0.0,1.0
2018-09-27,32.35,32.43,32.14,32.28,88735,31.0945093302219,31.1714045619504,30.8926593469345,31.0272260024594,92317.8178988012,0.0,1.0
2018-09-28,32.05,32.22,31.916,32.06,182959,30.8061522112399,30.969554578663,30.6773526980946,30.815764115206,190346.262973424,0.0,1.0
2018-10-01,31.85,32.27,31.82,32.2,76474,30.6139141319186,31.0176140984933,30.5850784200204,30.9503307707309,79561.7603650524,0.0,1.0
2018-10-02,31.27,31.4,31.0,31.35,83418,30.0564237018868,30.1813784534456,29.796902294803,30.1333189336153,86786.135498757,0.0,1.0
2018-10-03,31.3,31.61,31.22,31.55,61654,30.085259413785,30.383228436733,30.0083641820565,30.3255570129366,64143.3791033154,0.0,1.0
2018-10-04,30.17,30.98,30.0,30.98,394058,28.9991142656196,29.7776784868709,28.8357118981965,29.7776784868709,409968.723565288,0.0,1.0
2018-10-05,29.95,30.29,29.611,30.18,193035,28.7876523783661,29.1144571132124,28.4618088339165,29.0087261695856,200829.09762884,0.0,1.0
2018-10-08,29.75,29.92,29.355,29.47,130633,28.5954142990448,28.7588166664679,28.2157440923852,28.326280987995,135907.516826214,0.0,1.0
2018-10-09,29.42,29.71,29.3,29.35,68757,28.2782214681647,28.5569666831806,28.1628786205719,28.2109381404022,71533.1741169536,0.0,1.0
2018-10-10,28.15,29.072,28.15,29.07,215559,27.0575096644743,27.9437272101456,27.0575096644743,27.9418048293524,224262.540242833,0.0,1.0
2018-10-11,28.23,28.53,27.79,27.79,254755,27.1344048962029,27.4227620151848,26.711481121696,26.711481121696,265041.141587977,0.0,1.0
2018-10-12,29.6,29.612,29.01,29.31,135968,28.4512357395538,28.4627700243131,27.884133405556,28.1724905245379,141457.926005119,0.0,1.0
2018-10-15,29.0,29.18,28.76,29.07,58467,27.8745215015899,28.0475357729791,27.6438358064043,27.9418048293524,60827.6988684197,0.0,1.0
2018-10-16,29.62,29.67,29.2,29.27,221157,28.470459547486,28.5185190673163,28.0667595809112,28.1340429086737,230086.568468419,0.0,1.0
2018-10-17,29.13,29.49,29.05,29.49,359624,27.9994762531488,28.3455047959271,27.9225810214202,28.3455047959271,374144.395605325,0.0,1.0
2018-10-18,27.82,28.76,27.82,28.76,146658,26.7403168335942,27.6438358064043,26.7403168335942,27.6438358064043,152579.551894995,0.0,1.0
2018-10-19,27.845,28.54,27.714,28.5,87854,26.7643465935093,27.4323739191509,26.6384306515539,27.3939263032866,91401.2461112448,0.0,1.0
2018-10-22,28.61,28.95,28.46,28.75,212048,27.4996572469134,27.8264619817596,27.3554786874224,27.6342239024383,220609.777988449,0.0,1.0
2018-10-23,28.08,28.2,27.425,27.7,137215,26.9902263367119,27.1055691843047,26.3606466269346,26.6249739860014,142755.275629504,0.0,1.0
2018-10-24,26.68,27.85,26.639,27.78,166626,25.6445597814627,26.7691525454924,25.6051509752018,26.7018692177299,173353.79191081,0.0,1.0
2018-10-25,27.29,27.444,26.86,26.91,254352,26.2308859233927,26.3789092444701,25.8175740528519,25.8656335726822,264621.869816825,0.0,1.0
2018-10-26,27.04,27.38,26.39,26.45,120650,25.9905883242411,26.3173930590873,25.3658145664468,25.4234859902432,125521.43719491,0.0,1.0
2018-10-29,26.22,27.234,25.9,27.19,90484,25.2024121990237,26.1770592611827,24.8948312721096,26.1347668837321,94137.4365780711,0.0,1.0
2018-10-30,26.6,26.6,26.08,26.31,74418,25.5676645497342,25.5676645497342,25.0678455434988,25.2889193347183,77422.7460685524,0.0,1.0
2018-10-31,27.86,28.053,27.24,27.24,71102,26.7787644494584,26.9642741960035,26.1828264035624,26.1828264035624,73972.8572518238,0.0,1.0
2018-11-01,29.6,29.64,28.1,28.45,138647,28.4512357395538,28.4896833554181,27.009450144644,27.3458667834563,144245.09492551,0.0,1.0
2018-11-02,29.52,30.3,29.25,30.27,184414,28.3743405078253,29.1240690171784,28.1148191007415,29.0952333052802,191860.010931307,0.0,1.0
2018-11-05,29.42,29.566,29.17,29.41,82839,28.2782214681647,28.4185552660692,28.037923869013,28.2686095641986,86183.7574454138,0.0,1.0
2018-11-06,29.24,29.694,29.07,29.3,96490,28.1052071967755,28.5415876368349,27.9418048293524,28.1628786205719,100385.938457828,0.0,1.0
2018-11-07,29.93,29.93,29.44,29.76,175254,28.768428570434,28.768428570434,28.2974452760968,28.6050262030109,182330.161244566,0.0,1.0
2018-11-08,28.54,29.31,28.44,29.28,73323,27.4323739191509,28.1724905245379,27.3362548794902,28.1436548126397,76283.5336878775,0.0,1.0
2018-11-09,27.64,27.91,27.36,27.91,67307,26.567302562205,26.8268239692888,26.2981692511552,26.8268239692888,70024.6280420874,0.0,1.0
2018-11-12,27.0,27.49,26.85,27.45,42148,25.9521407083768,26.423124002714,25.8079621488858,26.3846763868498,43849.7930782519,0.0,1.0
2018-11-13,27.45,27.87,27.3,27.3,56824,26.3846763868498,26.7883763534245,26.2404978273588,26.2404978273588,59118.3601091055,0.0,1.0
2018-11-14,28.12,28.299,27.87,27.87,120365,27.0286739525761,27.2007270335687,26.7883763534245,26.7883763534245,125224.929862954,0.0,1.0
2018-11-15,28.97,29.071,28.34,28.34,51674,27.8456857896917,27.942766019749,27.2401358398296,27.2401358398296,53760.4206018219,0.0,1.0
2018-11-16,28.87,28.96,28.43,28.71,139506,27.7495667500311,27.8360738857257,27.3266429755242,27.595776286574,145138.778427792,0.0,1.0
2018-11-19,28.13,28.631,28.09,28.61,100158,27.0382858565422,27.5198422452421,26.999838240678,27.4996572469134,104202.039838938,0.0,1.0
2018-11-20,27.27,27.65,27.05,27.39,170716,26.2116621154606,26.5769144661711,26.0002002282071,26.3270049630534,177608.932218536,0.0,1.0
2018-11-21,28.16,28.44,27.93,27.93,54106,27.0671215684404,27.3362548794902,26.8460477772209,26.8460477772209,56290.6165011838,0.0,1.0
2018-11-23,27.71,27.96,27.71,27.9,18121,26.6345858899675,26.8748834891191,26.6345858899675,26.8172120653227,18852.6644294154,0.0,1.0
2018-11-26,28.62,28.717,28.39,28.43,56519,27.5092691508794,27.6025046193503,27.2881953596599,27.3266429755242,58801.0452450821,0.0,1.0
2018-11-27,28.77,28.81,28.28,28.43,68231,27.6534477103704,27.6918953262347,27.1824644160332,27.3266429755242,70985.9360235884,0.0,1.0
2018-11-28,29.67,29.67,28.74,29.24,101668,28.5185190673163,28.5185190673163,27.6246119984722,28.1052071967755,105773.008510005,0.0,1.0
2018-11-29,29.09,29.34,28.782,29.23,157433,27.9610286372845,28.2013262364361,27.6649819951297,28.0955952928094,163789.609796157,0.0,1.0
2018-11-30,29.35,29.417,28.85,28.97,67579,28.2109381404022,28.2753378969748,27.7303429420989,27.8456857896917,70307.6104782002,0.0,1.0
2018-12-03,30.25,30.68,30.06,30.55,334069,29.0760094973481,29.4893213678889,28.8933833219929,29.3643666163301,347557.571506561,0.0,1.0
2018-12-04,29.27,30.3,29.21,30.2,144168,28.1340429086737,29.1240690171784,28.0763714848773,29.0279499775178,149989.014152639,0.0,1.0
2018-12-06,28.83,28.86,28.06,28.22,105291,27.7111191341668,27.739954846065,26.9710025287798,27.1247929922368,109542.292943964,0.0,1.0
2018-12-07,28.31,29.17,28.25,28.75,181596,27.2113001279314,28.037923869013,27.153628704135,27.6342239024383,188928.22966305,0.0,1.0
2018-12-10,28.21,28.459,27.731,28.15,68708,27.1151810882707,27.3545174970258,26.6547708882962,27.0575096644743,71482.1956633893,0.0,1.0
2018-12-11,28.51,28.88,28.347,28.82,52665,27.4035382072527,27.7591786539971,27.2468641726058,27.7015072302007,54791.4338157477,0.0,1.0
2018-12-12,29.25,29.55,29.05,29.09,1269027,28.1148191007415,28.4031762197235,27.9225810214202,27.9610286372845,1320265.99982715,0.0,1.0
2018-12-13,29.01,29.39,29.01,29.36,91711,27.884133405556,28.2493857562665,27.884133405556,28.2205500443683,95413.9786703889,0.0,1.0
2018-12-14,28.47,28.8,28.31,28.4,267626,27.3650905913884,27.6822834222686,27.2113001279314,27.297807263626,278431.828849773,0.0,1.0
2018-12-17,27.63,28.26,27.5,28.23,161074,26.5576906582389,27.1632406081011,26.4327359066801,27.1344048962029,167577.621008977,0.0,1.0
2018-12-18,27.4,27.864,27.35,27.77,129027,26.3366168670194,26.7826092110449,26.2885573471891,26.6922573137639,134236.672001225,0.0,1.0
2018-12-19,26.93,27.9499,26.71,27.6,188180,25.8848573806144,26.8651754661134,25.6733954933609,26.5288549463407,195778.069219546,0.0,1.0
2018-12-20,26.75,27.153,26.46,26.99,953111,25.7118431092252,26.0992028390576,25.4330978942093,25.9425288044107,991594.384801311,0.0,1.0
2018-12-21,26.45,27.29,26.32,27.17,354979,25.4234859902432,26.2308859233927,25.2985312386844,26.1155430757999,369311.846282736,0.0,1.0
2018-12-24,26.4,26.72,26.058,26.23,175173,25.3754264704129,25.683007397327,25.0466993547734,25.2120241029898,182245.890739694,0.0,1.0
2018-12-26,27.1,27.12,25.98,26.46,465311,26.0482597480375,26.0674835559696,24.9717265038381,25.4330978942093,484098.677684218,0.0,1.0
2018-12-27,27.03,27.08,26.42,26.6,261357,25.980976420275,26.0290359401053,25.394650278345,25.5676645497342,271909.707923334,0.0,1.0
2018-12-28,27.05,27.22,26.8,27.1,181572,26.0002002282071,26.1636025956303,25.7599026290555,26.0482597480375,188903.26062457,0.0,1.0
2018-12-31,26.71,27.42,26.6,27.29,239187,25.6733954933609,26.3558406749516,25.5676645497342,26.2308859233927,248844.55862693,0.0,1.0
2019-01-02,26.72,26.823,26.11,26.26,45090,25.683007397327,25.7820100081775,25.096681255397,25.240859814888,46910.5810453254,0.0,1.0
2019-01-03,26.09,26.441,25.97,26.36,81252,25.0774574474649,25.4148352766738,24.9621145998721,25.3369788545486,84532.6797758877,0.0,1.0
2019-01-04,27.56,27.73,26.56,26.56,106504,26.4904073304765,26.6538096978996,25.5292169338699,25.5292169338699,110804.269763835,0.0,1.0
2019-01-07,28.11,28.16,27.61,27.7,120009,27.0190620486101,27.0671215684404,26.5384668503068,26.6249739860014,124854.555792159,0.0,1.0
2019-01-08,28.21,28.35,27.75,28.23,38328,27.1151810882707,27.2497477437957,26.6730335058317,27.1344048962029,39875.5544534317,0.0,1.0
2019-01-09,29.04,29.19,28.5,28.53,116264,27.9129691174542,28.0571476769452,27.3939263032866,27.4227620151848,120958.345412591,0.0,1.0
2019-01-10,29.08,29.1,28.56,28.67,52656,27.9514167333184,27.9706405412506,27.451597727083,27.5573286707098,54782.0704263176,0.0,1.0
2019-01-11,28.73,28.86,28.636,28.74,53268,27.6150000945061,27.739954846065,27.5246481972251,27.6246119984722,55418.7809075715,0.0,1.0
2019-01-14,28.04,28.26,27.72,28.19,113653,26.9517787208476,27.1632406081011,26.6441977939335,27.0959572803386,118241.922101228,0.0,1.0
2019-01-15,28.59,28.68,28.35,28.35,43055,27.4804334389812,27.5669405746758,27.2497477437957,27.2497477437957,44793.4146574959,0.0,1.0
2019-01-16,29.02,29.09,28.74,28.76,57367,27.893745309522,27.9610286372845,27.6246119984722,27.6438358064043,59683.2846047281,0.0,1.0
2019-01-17,29.26,29.484,28.72,28.72,79116,28.1244310047076,28.3397376535475,27.6053881905401,27.6053881905401,82310.4353511193,0.0,1.0
2019-01-18,29.71,29.92,29.46,29.5,77564,28.5569666831806,28.7588166664679,28.3166690840289,28.3551166998932,80695.7708627105,0.0,1.0
2019-01-22,28.76,29.18,28.5335,29.16,62098,27.6438358064043,28.0475357729791,27.426126181573,28.028311965047,64605.3063152057,0.0,1.0
2019-01-23,28.82,29.05,28.64,28.97,79879,27.7015072302007,27.9225810214202,27.5284929588116,27.8456857896917,83104.24269948,0.0,1.0
2019-01-24,29.1,29.1,28.77,28.77,53015,27.9706405412506,27.9706405412506,27.6534477103704,27.6534477103704,55155.5656269223,0.0,1.0
2019-01-25,29.74,29.85,29.42,29.51,86070,28.5858023950788,28.6915333387055,28.2782214681647,28.3647286038593,89545.2142508573,0.0,1.0
2019-01-28,29.52,29.63,29.15,29.39,80181,28.3743405078253,28.480071451452,28.0187000610809,28.2493857562665,83418.4364336935,0.0,1.0
2019-01-29,29.48,29.76,29.36,29.76,43862,28.3358928919611,28.6050262030109,28.2205500443683,28.6050262030109,45632.9985764041,0.0,1.0
2019-01-30,30.11,30.17,29.57,29.65,135760,28.9414428418232,28.9991142656196,28.4224000276556,28.4992952593842,141241.527671621,0.0,1.0
2019-01-31,30.5,30.644,30.2,30.2,80453,29.3163070964997,29.4547185136111,29.0279499775178,29.0279499775178,83701.4188698064,0.0,1.0
2019-02-01,30.36,30.466,30.245,30.466,26322,29.1817404409748,29.2836266230151,29.0712035453651,29.2836266230151,27384.7929535386,0.0,1.0
2019-02-04,30.46,30.519,30.2,30.24,59191,29.2778594806355,29.3345697140353,29.0279499775178,29.066397593382,61580.9315292494,0.0,1.0
2019-02-05,31.05,31.05,30.66,30.67,107924,29.8449618146333,29.8449618146333,29.4700975599568,29.4797094639228,112281.604540601,0.0,1.0
2019-02-06,30.58,30.99,30.52,30.93,71035,29.3932023282283,29.7872903908369,29.3355309044319,29.7296189670406,73903.1520193987,0.0,1.0
2019-02-07,29.82,30.26,29.53,30.21,126552,28.6626976268073,29.0856214013142,28.3839524117914,29.0375618814838,131661.739907918,0.0,1.0
2019-02-08,29.86,29.909,29.53,29.53,88498,28.7011452426715,28.7482435721053,28.3839524117914,28.3839524117914,92071.2486438061,0.0,1.0
2019-02-11,29.98,30.15,29.93,30.05,114553,28.8164880902643,28.9798904576874,28.768428570434,28.8837714180268,119178.261044249,0.0,1.0
2019-02-12,30.36,30.4,30.17,30.17,76906,29.1817404409748,29.2201880568391,28.9991142656196,28.9991142656196,80011.2030577024,0.0,1.0
2019-02-13,30.22,30.52,30.2,30.42,66529,29.0471737854499,29.3355309044319,29.0279499775178,29.2394118647712,69215.2150446763,0.0,1.0
2019-02-14,30.31,30.343,29.99,30.13,71724,29.1336809211445,29.1654002042325,28.8260999942304,28.9606666497553,74619.9714991111,0.0,1.0
2019-02-15,29.93,30.28,29.855,30.28,48008,28.768428570434,29.1048452092463,28.6963392906885,29.1048452092463,49946.3999739185,0.0,1.0
2019-02-19,30.35,30.4299,29.92,29.92,104777,29.1721285370088,29.2489276496976,28.7588166664679,28.7588166664679,109007.539369839,0.0,1.0
2019-02-20,30.54,30.808,30.39,30.43,48395,29.354754712364,29.6123537386546,29.210576152873,29.2490237687373,50349.0257194173,0.0,1.0
2019-02-21,30.09,30.49,29.98,30.49,79222,28.9222190338911,29.3066951925337,28.8164880902643,29.3066951925337,82420.7152710749,0.0,1.0
2019-02-22,31.02,31.02,30.37,30.37,52378,29.8161261027351,29.8161261027351,29.1913523449409,29.1913523449409,54492.8457305846,0.0,1.0
2019-02-25,31.49,31.7,31.37,31.64,116715,30.2678855891402,30.4697355724276,30.1525427415474,30.4120641486312,121427.555260704,0.0,1.0
2019-02-26,31.46,31.568,31.13,31.3,57502,30.239049877242,30.3428584400755,29.9218570463619,30.085259413785,59823.7354461811,0.0,1.0
2019-02-27,31.85,31.9,31.36,31.36,70520,30.6139141319186,30.6619736517489,30.1429308375814,30.1429308375814,73367.3580686704,0.0,1.0
2019-02-28,31.87,32.0,31.62,31.89,38732,30.6331379398507,30.7580926914096,30.3928403406991,30.6523617477828,40295.8666011875,0.0,1.0
2019-03-01,31.83,32.13,31.76,32.11,48960,30.5946903239864,30.8830474429684,30.527406996224,30.8638236350363,50936.8385003135,0.0,1.0
2019-03-04,32.13,32.37,31.622,32.17,54573,30.8830474429684,31.113733138154,30.3947627214923,30.9214950588327,56776.4723749511,0.0,1.0
2019-03-05,33.07,33.248,32.46,32.48,109252,31.7865664157786,31.9576583063745,31.2002402738486,31.2194640817807,113663.224669858,0.0,1.0
2019-03-06,32.85,33.25,32.81,33.12,224131,31.5751045285251,31.9595806871677,31.5366569126609,31.8346259356089,233180.648486801,0.0,1.0
2019-03-07,31.84,32.54,31.67,32.54,87361,30.6043022279525,31.2771355055771,30.4408998605294,31.2771355055771,90888.3404457901,0.0,1.0
2019-03-08,31.45,31.57,31.0,31.0,153582,30.229437973276,30.3447808208687,29.796902294803,29.796902294803,159783.119496633,0.0,1.0
2019-03-11,32.39,32.445,31.86,31.86,111079,31.1329569460861,31.1858224178995,30.6235260358846,30.6235260358846,115563.99272419,0.0,1.0
2019-03-12,32.39,32.58,32.234,32.49,32981,31.1329569460861,31.3155831214414,30.9830112442155,31.2290759857468,34312.6607552867,0.0,1.0
2019-03-13,32.62,32.76,32.43,32.48,73643,31.3540307373056,31.4885973928305,31.1714045619504,31.2194640817807,76616.4542009515,0.0,1.0
2019-03-14,32.3,32.464,32.12,32.45,44986,31.0464498103915,31.204085035435,30.8734355390023,31.1906283698825,46802.3818785764,0.0,1.0
2019-03-15,32.71,32.773,32.47,32.47,51425,31.4405378730002,31.5010928679864,31.2098521778146,31.2098521778146,53501.3668275862,0.0,1.0
2019-03-18,32.86,32.968,32.69,32.89,58237,31.5847164324912,31.6885249953247,31.4213140650681,31.6135521443894,60588.4122496477,0.0,1.0
2019-03-19,32.85,32.9703,32.7242,32.95,96278,31.5751045285251,31.6907357332369,31.454186776632,31.6712235681858,100165.378617916,0.0,1.0
2019-03-20,32.71,32.88,32.285,32.81,68741,31.4405378730002,31.6039402404233,31.0320319544424,31.5366569126609,71516.5280913,0.0,1.0
2019-03-21,32.85,32.85,32.38,32.38,50676,31.5751045285251,31.5751045285251,31.1233450421201,31.1233450421201,52722.1247516725,0.0,1.0
2019-03-22,31.81,32.445,31.781,32.38,69349,30.5754665160543,31.1858224178995,30.5475919945527,31.1233450421201,72149.0770661405,0.0,1.0
2019-03-25,31.99,32.095,31.64,31.7,123276,30.7484807874435,30.8494057790872,30.4120641486312,30.4697355724276,128253.466155323,0.0,1.0
2019-03-26,31.98,32.24,31.896,32.08,143917,30.7388688834774,30.9887783865951,30.6581288901625,30.8349879231381,149727.879625196,0.0,1.0
2019-03-27,31.91,32.108,31.716,31.97,127371,30.671585555715,30.8619012542431,30.4851146187733,30.7292569795114,132513.808346067,0.0,1.0
2019-03-28,32.25,32.25,31.88,31.96,116601,30.9983902905612,30.9983902905612,30.6427498438168,30.7196450755453,121308.952327922,0.0,1.0
2019-03-29,32.92,32.92,32.52,32.55,94734,31.6423878562876,31.6423878562876,31.257911697645,31.2867474095432,98559.0371423344,0.0,1.0
2019-04-01,33.72,33.8,33.34,33.37,100559,32.4113401735728,32.4882354053013,32.0460878228623,32.0749235347605,104619.230856884,0.0,1.0
2019-04-02,33.49,33.68,33.4,33.68,73531,32.1902663823533,32.3728925577086,32.1037592466587,32.3728925577086,76499.9320213756,0.0,1.0
2019-04-03,33.88,34.19,33.86,33.92,195586,32.5651306370299,32.8630996599779,32.5459068290977,32.6035782528941,203483.098344001,0.0,1.0
2019-04-04,33.95,34.02,33.6,33.74,115415,32.6324139647923,32.6996972925548,32.29599732598,32.430563981505,120075.065676342,0.0,1.0
2019-04-05,34.45,34.5,34.08,34.08,106586,33.1130091630956,33.1610686829259,32.7573687163512,32.7573687163512,110889.580645311,0.0,1.0
2019-04-08,34.45,34.45,34.03,34.23,48886,33.1130091630956,33.1130091630956,32.7093091965209,32.9015472758422,50859.8506316651,0.0,1.0
2019-04-09,34.29,34.438,34.24,34.36,52288,32.9592186996386,33.1014748783363,32.9111591798082,33.026502027401,54399.2118362824,0.0,1.0
2019-04-10,34.42,34.44,34.08,34.4,431690,33.0841734511974,33.1033972591295,32.7573687163512,33.0649496432653,449120.175902784,0.0,1.0
2019-04-11,34.03,34.17,33.91,34.11,146642,32.7093091965209,32.8438758520458,32.5939663489281,32.7862044282494,152562.905869341,0.0,1.0
2019-04-12,34.46,34.633,34.358,34.48,145103,33.1226210670617,33.2889070056746,33.0245796466078,33.1418448749938,150961.766276776,0.0,1.0
2019-04-15,33.93,34.35,33.76,34.35,206395,32.6131901568602,33.0168901234349,32.4497877894371,33.0168901234349,214728.529049677,0.0,1.0
2019-04-16,34.17,34.345,34.08,34.31,62223,32.8438758520458,33.0120841714519,32.7573687163512,32.9784425075707,64735.353390625,0.0,1.0
2019-04-17,34.33,34.48,34.19,34.46,82769,32.9976663155028,33.1418448749938,32.8630996599779,33.1226210670617,86110.931083179,0.0,1.0
2019-04-18,34.27,34.29,33.96,34.21,44227,32.9399948917064,32.9592186996386,32.6420258687584,32.88232346791,46012.7360366292,0.0,1.0
2019-04-22,34.12,34.17,33.938,33.97,25677,32.7958163322154,32.8438758520458,32.620879680033,32.6516377727245,26713.750044374,0.0,1.0
2019-04-23,34.45,34.468,34.15,34.16,64996,33.1130091630956,33.1303105902345,32.8246520441136,32.8342639480797,67620.3177117315,0.0,1.0
2019-04-24,33.98,34.37,33.91,34.37,101794,32.6612496766905,33.0361139313671,32.5939663489281,33.0361139313671,105904.095962028,0.0,1.0
2019-04-25,33.92,33.928,33.46,33.89,45009,32.6035782528941,32.611267776067,32.1614306704551,32.5747425409959,46826.3105404536,0.0,1.0
2019-04-26,33.99,33.99,33.6904,33.89,43808,32.6708615806566,32.6708615806566,32.3828889378333,32.5747425409959,45576.8182398229,0.0,1.0
2019-04-29,34.2,34.257,34.08,34.09,31076,32.872711563944,32.9274994165505,32.7573687163512,32.7669806203172,32330.7433258934,0.0,1.0
2019-04-30,34.23,34.4,34.03,34.14,76412,32.9015472758422,33.0649496432653,32.7093091965209,32.8150401401476,79497.2570156443,0.0,1.0
2019-05-01,34.21,34.735,34.16,34.32,119188,32.88232346791,33.3869484261285,32.8342639480797,32.9880544115368,124000.406600804,0.0,1.0
2019-05-02,34.26,34.477,33.95,34.23,82753,32.9303829877404,33.138961303804,32.6324139647923,32.9015472758422,86094.2850575252,0.0,1.0
2019-05-03,35.27,35.309,34.73,34.73,144003,33.901185288313,33.9386717137806,33.3821424741454,33.3821424741454,149817.352013085,0.0,1.0
2019-05-06,34.25,34.373,33.575,33.67,107414,32.9207710837743,33.0389975025569,32.2719675660649,32.3632806537425,111751.012472889,0.0,1.0
2019-05-07,33.13,33.93,32.95,33.93,160864,31.844237839575,32.6131901568602,31.6712235681858,32.6131901568602,167359.141922271,0.0,1.0
2019-05-08,33.17,33.39,33.0,33.25,55951,31.8826854554392,32.0941473426927,31.7192830880161,31.9595806871677,58210.1113343758,0.0,1.0
2019-05-09,32.81,32.94,32.02,32.4,75803,31.5366569126609,31.6616116642197,30.7773164993417,31.1425688500522,78863.6676642005,0.0,1.0
2019-05-10,32.9,33.13,32.32,32.98,48760,31.6231640483555,31.844237839575,31.0656736183237,31.700059280084,50728.7631796422,0.0,1.0
2019-05-13,31.62,31.84,31.531,31.67,149359,30.3928403406991,30.6043022279525,30.3072943954011,30.4408998605294,155389.60910066,0.0,1.0
2019-05-14,32.36,32.41,31.854,32.1,84415,31.1041212341879,31.1521807540182,30.617758893505,30.8542117310702,87823.3909723031,0.0,1.0
2019-05-15,32.51,32.67,32.06,32.19,54849,31.2482997936789,31.4020902571359,30.815764115206,30.9407188667648,57063.6163174774,0.0,1.0
2019-05-16,32.81,33.04,32.618,32.67,117264,31.5366569126609,31.7577307038804,31.3521083565124,31.4020902571359,121998.722015947,0.0,1.0
2019-05-17,31.49,31.909,31.48,31.86,71121,30.2678855891402,30.6706243653184,30.2582736851742,30.6235260358846,73992.6244072875,0.0,1.0
2019-05-20,30.56,31.004,30.455,31.0,50360,29.3739785202961,29.8007470563894,29.2730535286524,29.796902294803,52393.365745012,0.0,1.0
2019-05-21,31.12,31.18,30.775,30.83,30541,29.9122451423958,29.9699165661922,29.5806344555665,29.6334999273799,31774.1418430979,0.0,1.0
2019-05-22,30.87,31.12,30.82,31.02,38600,29.6719475432442,29.9122451423958,29.6238880234138,29.8161261027351,40158.5368895444,0.0,1.0
2019-05-23,30.16,30.29,29.91,30.07,187542,28.9895023616535,29.1144571132124,28.7492047625019,28.9029952259589,195114.308946605,0.0,1.0
2019-05-24,30.0,30.419,29.96,30.39,47240,28.8357118981965,29.2384506743746,28.7972642823322,29.210576152873,49147.3907425409,0.0,1.0
2019-05-28,29.81,30.35,29.81,30.19,305986,28.6530857228412,29.1721285370088,28.6530857228412,29.0183380735517,318340.675354512,0.0,1.0
2019-05-29,29.82,29.87,29.6,29.78,45870,28.6626976268073,28.7107571466376,28.4512357395538,28.624250010943,47722.0747959431,0.0,1.0
2019-05-30,29.95,30.05,29.844,29.85,118360,28.7876523783661,28.8837714180268,28.6857661963258,28.6915333387055,123138.974773225,0.0,1.0
2019-05-31,29.74,29.86,29.52,29.56,42879,28.5858023950788,28.7011452426715,28.3743405078253,28.4127881236896,44610.3083753051,0.0,1.0
2019-06-03,29.76,30.012,29.57,29.97,48935,28.6050262030109,28.8472461829557,28.4224000276556,28.8068761862983,50910.8290852295,0.0,1.0
2019-06-04,29.99,29.99,29.49,29.51,95855,28.8260999942304,28.8260999942304,28.3455047959271,28.3647286038593,99725.2993146966,0.0,1.0
2019-06-05,29.71,30.14,29.375,30.14,69577,28.5569666831806,28.9702785537214,28.2349679003174,28.9702785537214,72386.2829317056,0.0,1.0
2019-06-06,29.81,29.915,29.63,29.63,26154,28.6530857228412,28.7540107144849,28.480071451452,28.480071451452,27210.0096841748,0.0,1.0
2019-06-07,30.39,30.56,30.06,30.06,36105,29.210576152873,29.3739785202961,28.8933833219929,28.8933833219929,37562.7972641711,0.0,1.0
2019-06-10,31.07,31.3529,30.9401,30.95,43092,29.8641856225655,30.1361063857655,29.7393269900463,29.7488427749727,44831.9085918199,0.0,1.0
2019-06-11,31.46,31.72,31.357,31.5,44488,30.239049877242,30.4889593803597,30.1400472663915,30.2774974931063,46284.2743301051,0.0,1.0
2019-06-12,30.99,31.15,30.931,31.04,39058,29.7872903908369,29.941080854294,29.7305801574372,29.8353499106673,40635.0293738816,0.0,1.0
2019-06-13,31.07,31.21,30.98,31.17,19516,29.8641856225655,29.9987522780904,29.7776784868709,29.9603046622261,20303.9897910971,0.0,1.0
2019-06-14,30.49,30.83,30.48,30.83,23319,29.3066951925337,29.6334999273799,29.2970832885676,29.6334999273799,24260.5420136603,0.0,1.0
2019-06-17,30.66,30.77,30.54,30.57,23320,29.4700975599568,29.5758285035835,29.354754712364,29.3835904242622,24261.5823902637,0.0,1.0
2019-06-18,31.6,31.76,31.02,31.02,78114,30.3736165327669,30.527406996224,29.8161261027351,29.8161261027351,81267.9779945566,0.0,1.0
2019-06-19,31.77,31.77,31.39,31.59,71254,30.5370189001901,30.5370189001901,30.1717665494796,30.3640046288009,74130.9944955337,0.0,1.0
2019-06-20,32.18,32.585,32.015,32.44,109403,30.9311069627987,31.3203890734244,30.7725105473587,31.1810164659164,113820.321536965,0.0,1.0
2019-06-21,32.12,32.29,32.035,32.15,24740,30.8734355390023,31.0368379064255,30.7917343552908,30.9022712509005,25738.9171670293,0.0,1.0
2019-06-24,31.95,32.07,31.88,32.07,29787,30.7100331715792,30.825376019172,30.6427498438168,30.825376019172,30989.6978841674,0.0,1.0
2019-06-25,31.29,31.82,31.22,31.82,65245,30.0756475098189,30.5850784200204,30.0083641820565,30.5850784200204,67879.3714859671,0.0,1.0
2019-06-26,31.86,31.975,31.67,31.67,36044,30.6235260358846,30.7340629314944,30.4408998605294,30.4408998605294,37499.3342913664,0.0,1.0
2019-06-27,32.13,32.25,32.0,32.04,23588,30.8830474429684,30.9983902905612,30.7580926914096,30.7965403072738,24540.4033199631,0.0,1.0
2019-06-28,32.11,32.25,31.972,32.25,41843,30.8638236350363,30.9983902905612,30.7311793603046,30.9983902905612,43532.4782142282,0.0,1.0
2019-07-01,32.6,33.165,32.6,32.97,72822,31.3348069293735,31.8778795034562,31.3348069293735,31.6904473761179,75762.3050095961,0.0,1.0
2019-07-02,32.71,32.74,32.53,32.56,26655,31.4405378730002,31.4693735848984,31.267523601611,31.2963593135092,27731.2383624562,0.0,1.0
2019-07-03,32.74,32.75,32.475,32.65,26702,31.4693735848984,31.4789854888645,31.2146581297977,31.3828664492038,27780.1360628139,0.0,1.0
2019-07-05,32.6,32.6,32.21,32.56,29138,31.3348069293735,31.3348069293735,30.9599426746969,31.2963593135092,30314.4934685893,0.0,1.0
2019-07-08,31.97,32.2,31.88,32.2,33405,30.7292569795114,30.9503307707309,30.6427498438168,30.9503307707309,34753.7804351096,0.0,1.0
2019-07-09,32.18,32.18,31.66,31.66,110163,30.9311069627987,30.9311069627987,30.4312879565633,30.4312879565633,114611.007755515,0.0,1.0
2019-07-10,32.26,32.627,32.16,32.48,58598,31.0080021945273,31.3607590700819,30.9118831548666,31.2194640817807,60963.9882034592,0.0,1.0
2019-07-11,32.17,32.375,32.12,32.34,26514,30.9214950588327,31.118539090137,30.8734355390023,31.0848974262558,27584.545261383,0.0,1.0
2019-07-12,32.22,32.327,32.168,32.3,25157,30.969554578663,31.0724019510999,30.9195726780395,31.0464498103915,26172.7542106288,0.0,1.0
2019-07-15,32.52,32.53,32.43,32.43,21434,31.257911697645,31.267523601611,31.1714045619504,31.1714045619504,22299.4321163341,0.0,1.0
2019-07-16,32.34,32.54,32.34,32.45,20650,31.0848974262558,31.2771355055771,31.0848974262558,31.1906283698825,21483.7768593029,0.0,1.0
2019-07-17,32.16,32.43,32.16,32.29,33208,30.9118831548666,31.1714045619504,30.9118831548666,31.0368379064255,34548.8262442486,0.0,1.0
2019-07-18,32.15,32.23,31.932,32.04,72497,30.9022712509005,30.9791664826291,30.6927317444403,30.7965403072738,75424.1826135055,0.0,1.0
2019-07-19,32.07,32.53,32.07,32.37,15572,30.825376019172,31.267523601611,30.825376019172,31.113733138154,16200.7444674608,0.0,1.0
2019-07-22,32.19,32.25,32.055,32.19,21236,30.9407188667648,30.9983902905612,30.8109581632229,30.9407188667648,22093.4375488696,0.0,1.0
2019-07-23,32.63,32.663,32.29,32.29,36436,31.3636426412717,31.3953619243597,31.0368379064255,31.0368379064255,37907.1619198819,0.0,1.0
2019-07-24,32.89,32.92,32.64,32.66,29372,31.6135521443894,31.6423878562876,31.3732545452377,31.3924783531699,30557.9415937746,0.0,1.0
2019-07-25,32.78,33.05,32.77,32.98,79903,31.5078212007627,31.7673426078464,31.4982092967966,31.700059280084,83129.2117379604,0.0,1.0
2019-07-26,32.87,33.11,32.87,33.02,132215,31.5943283364573,31.8250140316428,31.5943283364573,31.7385068959482,137553.392612723,0.0,1.0
2019-07-29,32.77,32.84,32.56,32.84,65760,31.4982092967966,31.5654926245591,31.2963593135092,31.5654926245591,68415.1654366955,0.0,1.0
2019-07-30,32.36,32.56,32.298,32.43,278153,31.1041212341879,31.2963593135092,31.0445274295983,31.1714045619504,289383.873353303,0.0,1.0
2019-07-31,32.03,32.35,31.59,32.32,97086,30.7869284033078,31.0945093302219,30.3640046288009,31.0656736183237,101006.002913428,0.0,1.0
2019-08-01,31.48,32.761,31.37,32.26,64579,30.2582736851742,31.4895585832271,30.1525427415474,31.0080021945273,67186.4806681319,0.0,1.0
2019-08-02,31.16,31.47,31.03,31.34,54934,29.9506927582601,30.2486617812081,29.8257380067012,30.1237070296492,57152.0483287626,0.0,1.0
2019-08-05,29.6,30.044,29.328,30.04,191298,28.4512357395538,28.8780042756472,28.1897919516769,28.8741595140607,199021.963468811,0.0,1.0
2019-08-06,29.88,30.14,29.76,30.14,95823,28.7203690506037,28.9702785537214,28.6050262030109,28.9702785537214,99692.0072633891,0.0,1.0
2019-08-07,30.13,30.13,29.57,29.65,79720,28.9606666497553,28.9606666497553,28.4224000276556,28.4992952593842,82938.8228195464,0.0,1.0
2019-08-08,31.06,31.06,30.63,30.64,26486,29.8545737185994,29.8545737185994,29.4412618480586,29.4508737520247,27555.414716489,0.0,1.0
2019-08-09,30.78,31.01,30.61,30.94,41248,29.5854404075496,29.8065141987691,29.4220380401265,29.7392308710066,42913.4541352313,0.0,1.0
2019-08-12,30.1,30.259,29.9,30.1,51956,28.9318309378571,29.0846602109176,28.7395928585358,28.9318309378571,54053.8068039683,0.0,1.0
2019-08-13,31.19,31.288,30.18,30.18,54893,29.9795284701583,30.0737251290257,29.0087261695856,29.0087261695856,57109.392888025,0.0,1.0
2019-08-14,30.24,30.49,30.155,30.4,60907,29.066397593382,29.3066951925337,28.9846964096705,29.2201880568391,63366.2177806085,0.0,1.0
2019-08-15,30.46,30.78,30.25,30.67,79046,29.2778594806355,29.5854404075496,29.0760094973481,29.4797094639228,82237.6089888843,0.0,1.0
2019-08-16,31.24,31.33,30.76,30.76,25872,30.0275879899886,30.1140951256832,29.5662165996174,29.5662165996174,26916.6234820284,0.0,1.0
2019-08-19,31.73,32.04,31.71,31.82,43452,30.4985712843258,30.7965403072738,30.4793474763937,30.5850784200204,45206.4441690282,0.0,1.0
2019-08-20,31.79,31.96,31.75,31.75,34148,30.5562427081222,30.7196450755453,30.5177950922579,30.5177950922579,35526.7802514032,0.0,1.0
2019-08-21,32.19,32.3,32.13,32.3,39251,30.9407188667648,31.0464498103915,30.8830474429684,31.0464498103915,40835.8220583293,0.0,1.0
2019-08-22,31.71,32.03,31.58,32.02,27748,30.4793474763937,30.7869284033078,30.3543927248348,30.7773164993417,28868.3699899243,0.0,1.0
2019-08-23,30.96,31.83,30.91,31.4,51875,29.7584546789387,30.5946903239864,29.7103951591084,30.1813784534456,53969.5362990965,0.0,1.0
2019-08-26,31.26,31.375,31.17,31.26,34977,30.0468117979207,30.1573486935305,29.9603046622261,30.0468117979207,36389.2524555855,0.0,1.0
2019-08-27,31.23,31.623,31.194,31.43,35358,30.0179760860225,30.3957239118889,29.9833732317447,30.2102141653438,36785.6359414641,0.0,1.0
2019-08-28,31.34,31.44,31.008,31.08,25760,30.1237070296492,30.2198260693099,29.8045918179759,29.8737975265315,26800.1013024525,0.0,1.0
2019-08-29,31.845,31.94,31.69,31.75,46305,30.6091081799355,30.7004212676132,30.4601236684615,30.5177950922579,48174.6386184031,0.0,1.0
2019-08-30,31.95,32.14,31.84,32.14,19374,30.7100331715792,30.8926593469345,30.6043022279525,30.8926593469345,20156.2563134206,0.0,1.0
2019-09-03,31.88,32.1,31.82,31.87,51386,30.6427498438168,30.8542117310702,30.5850784200204,30.6331379398507,53460.7921400552,0.0,1.0
2019-09-04,32.47,32.63,32.47,32.54,46500,31.2098521778146,31.3636426412717,31.2098521778146,31.2771355055771,48377.5120560576,0.0,1.0
2019-09-05,33.08,33.1,32.77,32.78,47452,31.7961783197446,31.8154021276768,31.4982092967966,31.5078212007627,49367.9505824525,0.0,1.0
2019-09-06,33.09,33.293,33.069,33.18,98647,31.8057902237107,32.0009118742218,31.785605225382,31.8922973594053,102630.030791267,0.0,1.0
2019-09-09,32.96,33.27,32.82,33.27,172470,31.6808354721518,31.9788044950999,31.5462688166269,31.9788044950999,179433.752780823,0.0,1.0
2019-09-10,32.76,32.83,32.452,32.8,14528,31.4885973928305,31.555880720593,31.1925507506757,31.5270450086948,15114.5912935571,0.0,1.0
2019-09-11,33.388,33.398,32.88,32.88,21937,32.0922249618994,32.1018368658655,31.6039402404233,31.6039402404233,22822.7415478223,0.0,1.0
2019-09-12,33.49,33.811,33.4,33.62,46928,32.1902663823533,32.498808499664,32.1037592466587,32.3152211339122,48822.7932422939,0.0,1.0
2019-09-13,33.51,33.75,33.51,33.69,26094,32.2094901902854,32.440175885471,32.2094901902854,32.3825044616746,27147.5870879735,0.0,1.0
2019-09-16,33.14,33.273,33.09,33.24,19221,31.853849743541,31.9816880662897,31.8057902237107,31.9499687832017,19997.0786931071,0.0,1.0
2019-09-17,33.22,33.275,32.93,32.93,34450,31.9307449752695,31.9836104470829,31.6519997602536,31.6519997602536,35840.9739856168,0.0,1.0
2019-09-18,32.99,33.22,32.731,33.16,21904,31.70967118405,31.9307449752695,31.4607228713289,31.8730735514732,22788.4091199115,0.0,1.0
2019-09-19,32.99,33.351,32.99,33.03,45432,31.70967118405,32.056660917225,31.70967118405,31.7481187999143,47266.3898436733,0.0,1.0
2019-09-20,32.79,33.22,32.677,33.19,21467,31.5174331047287,31.9307449752695,31.4088185899122,31.9019092633713,22333.7645442449,0.0,1.0
2019-09-23,32.47,32.63,32.41,32.63,88413,31.2098521778146,31.3636426412717,31.1521807540182,31.3636426412717,91982.8166325208,0.0,1.0
2019-09-24,31.66,32.44,31.597,32.44,73404,30.4312879565633,31.1810164659164,30.3707329615771,31.1810164659164,76367.8041927494,0.0,1.0
2019-09-25,32.05,32.068,31.405,31.45,41273,30.8061522112399,30.8234536383788,30.1861844054287,30.229437973276,42939.4635503153,0.0,1.0
2019-09-26,32.02,32.157,31.94,32.07,73110,30.7773164993417,30.9089995836768,30.7004212676132,30.825376019172,76061.9334713626,0.0,1.0
2019-09-27,30.95,32.148,30.68,32.0,198163,29.7488427749727,30.9003488701073,29.4893213678889,30.7580926914096,206164.14885085,0.0,1.0
2019-09-30,31.2,31.4,31.17,31.4,25930,29.9891403741243,30.1813784534456,29.9603046622261,30.1813784534456,26976.9653250231,0.0,1.0
2019-10-01,31.13,31.47,31.05,31.36,23038,29.9218570463619,30.2486617812081,29.8449618146333,30.1429308375814,23968.1961881172,0.0,1.0
2019-10-02,30.875,30.94,30.66,30.89,54327,29.6767534952272,29.7392308710066,29.4700975599568,29.6911713511763,56520.5397305255,0.0,1.0
2019-10-03,31.43,31.439,30.71,31.06,38491,30.2102141653438,30.2188648789133,29.5181570797871,29.8545737185994,40045.1358397787,0.0,1.0
2019-10-04,31.45,31.507,31.28,31.28,13426,30.229437973276,30.2842258258825,30.0660356058528,30.0660356058528,13968.0962766586,0.0,1.0
2019-10-07,31.125,31.46,31.044,31.31,62367,29.9170510943788,30.239049877242,29.8391946722537,30.094871317751,64885.1676215084,0.0,1.0
2019-10-08,30.34,30.73,30.34,30.73,40407,29.1625166330427,29.5373808877192,29.1625166330427,29.5373808877192,42038.4974118089,0.0,1.0
2019-10-09,30.67,30.867,30.57,30.68,118919,29.4797094639228,29.6690639720543,29.3835904242622,29.4893213678889,123720.545294501,0.0,1.0
2019-10-10,31.005,31.12,30.77,30.77,24973,29.801708246786,29.9122451423958,29.5758285035835,29.5758285035835,25981.3249156113,0.0,1.0
2019-10-11,31.56,31.82,31.45,31.45,53553,30.3351689169027,30.5850784200204,30.229437973276,30.229437973276,55715.2882395279,0.0,1.0
2019-10-14,31.5,31.624,31.42,31.45,29827,30.2774974931063,30.3966851022855,30.2006022613778,30.229437973276,31031.3129483016,0.0,1.0
2019-10-15,31.8,31.944,31.4,31.48,54582,30.5658546120882,30.7042660291996,30.1813784534456,30.2582736851742,56785.8357643814,0.0,1.0
2019-10-16,31.82,31.884,31.66,31.76,15352,30.5850784200204,30.6465946054032,30.4312879565633,30.527406996224,15971.8616147225,0.0,1.0
2019-10-17,31.92,32.144,31.91,32.12,27631,30.681197459681,30.8965041085209,30.671585555715,30.8734355390023,28746.6459273317,0.0,1.0
2019-10-18,31.3,31.86,31.19,31.85,54375,30.085259413785,30.6235260358846,29.9795284701583,30.6139141319186,56570.4778074865,0.0,1.0
2019-10-21,31.77,31.784,31.658,31.73,16035,30.5370189001901,30.5504755657425,30.4293655757701,30.4985712843258,16682.4388348146,0.0,1.0
2019-10-22,31.49,31.915,31.402,31.77,27197,30.2678855891402,30.676391507698,30.1833008342388,30.5370189001901,28295.1224814752,0.0,1.0
2019-10-23,31.45,31.52,31.24,31.24,26442,30.229437973276,30.2967213010384,30.0275879899886,30.0275879899886,27509.6381459413,0.0,1.0
2019-10-24,32.11,32.11,31.57,31.64,19350,30.8638236350363,30.8638236350363,30.3447808208687,30.4120641486312,20131.28727494,0.0,1.0
2019-10-25,32.27,32.433,31.96,31.96,17810,31.0176140984933,31.1742881331402,30.7196450755453,30.7196450755453,18529.1073057717,0.0,1.0
2019-10-28,32.85,32.96,32.6,32.6,35841,31.5751045285251,31.6808354721518,31.3348069293735,31.3348069293735,37288.1378408851,0.0,1.0
2019-10-29,32.449,32.55,32.3,32.55,18159,31.1896671794859,31.2867474095432,31.0464498103915,31.2867474095432,18892.198740343,0.0,1.0
2019-10-30,32.55,32.55,32.25,32.35,193781,31.2867474095432,31.2867474095432,30.9983902905612,31.0945093302219,201605.218574943,0.0,1.0
2019-10-31,32.49,32.75,32.34,32.66,14736,31.2290759857468,31.4789854888645,31.0848974262558,31.3924783531699,15330.9896270551,0.0,1.0
2019-11-01,32.92,33.068,32.809,32.98,43378,31.6423878562876,31.7846440349854,31.5356957222643,31.700059280084,45129.4563003798,0.0,1.0
2019-11-04,33.61,33.67,33.3,33.3,42632,32.3056092299461,32.3632806537425,32.0076402069981,32.0076402069981,44353.3353542762,0.0,1.0
2019-11-05,33.39,33.69,33.3,33.63,18411,32.0941473426927,32.3825044616746,32.0076402069981,32.3248330378782,19154.3736443887,0.0,1.0
2019-11-06,33.27,33.54,33.23,33.51,19688,31.9788044950999,32.2383259021836,31.9403568792356,32.2094901902854,20482.9345668744,0.0,1.0
2019-11-07,33.91,34.09,33.79,33.79,76660,32.5939663489281,32.7669806203172,32.4786235013353,32.4786235013353,79755.2704132767,0.0,1.0
2019-11-08,33.8,33.89,33.671,33.68,83158,32.4882354053013,32.5747425409959,32.3642418441391,32.3728925577086,86515.6375818846,0.0,1.0
2019-11-11,33.61,33.621,33.304,33.38,29940,32.3056092299461,32.3161823243088,32.0114849685845,32.0845354387266,31148.8755044809,0.0,1.0
2019-11-12,33.64,33.75,33.52,33.58,64307,32.3344449418443,32.440175885471,32.2191020942515,32.2767735180479,66903.4982320191,0.0,1.0
2019-11-13,33.16,33.25,33.059,33.11,32390,31.8730735514732,31.9595806871677,31.7759933214159,31.8250140316428,33697.7981827032,0.0,1.0
2019-11-14,33.26,33.314,33.06,33.25,63783,31.9691925911338,32.0210968725506,31.7769545118125,31.9595806871677,66358.3408918606,0.0,1.0
2019-11-15,33.63,33.694,33.49,33.49,35376,32.3248330378782,32.3863492232611,32.1902663823533,32.1902663823533,36804.3627203246,0.0,1.0
2019-11-18,33.65,33.89,33.636,33.89,36094,32.3440568458104,32.5747425409959,32.3306001802579,32.5747425409959,37551.3531215341,0.0,1.0
2019-11-19,33.45,33.83,33.348,33.83,76258,32.1518187664891,32.5170711171995,32.0537773460352,32.5170711171995,79337.0390187275,0.0,1.0
2019-11-20,32.47,32.785,32.368,32.69,52813,31.2098521778146,31.5126271527457,31.1118107573608,31.4213140650681,54945.4095530445,0.0,1.0
2019-11-21,32.62,32.67,32.48,32.5,33637,31.3540307373056,31.4020902571359,31.2194640817807,31.2386878897128,34995.1478070883,0.0,1.0
2019-11-22,33.27,33.29,32.74,32.8,94902,31.9788044950999,31.998028303032,31.4693735848984,31.5270450086948,98733.8204116982,0.0,1.0
2019-11-25,34.01,34.033,33.55,33.56,119174,32.6900853885887,32.7121927677107,32.2479378061497,32.2575497101158,123985.841328357,0.0,1.0
2019-11-26,33.86,33.89,33.56,33.76,76230,32.5459068290977,32.5747425409959,32.2575497101158,32.4497877894371,79307.9084738337,0.0,1.0
2019-11-27,34.05,34.096,33.85,33.85,42118,32.728533004453,32.7727477626969,32.5362949251317,32.5362949251317,43818.5817801512,0.0,1.0
2019-11-29,33.77,33.86,33.66,33.76,33691,32.4593996934031,32.5459068290977,32.3536687497764,32.4497877894371,35051.3281436696,0.0,1.0
2019-12-02,33.45,33.73,33.233,33.73,32344,32.1518187664891,32.4209520775389,31.9432404504254,32.4209520775389,33649.9408589489,0.0,1.0
2019-12-03,33.21,33.25,32.65,32.96,69998,31.9211330713035,31.9595806871677,31.3828664492038,31.6808354721518,72824.2814817185,0.0,1.0
2019-12-04,33.25,33.63,33.25,33.63,20709,31.9595806871677,32.3248330378782,31.9595806871677,32.3248330378782,21545.159078901,0.0,1.0
2019-12-05,33.51,33.57,33.21,33.21,47313,32.2094901902854,32.2671616140818,31.9211330713035,31.9211330713035,49223.3382345861,0.0,1.0
2019-12-06,33.94,33.99,33.84,33.93,89095,32.6228020608263,32.6708615806566,32.5266830211656,32.6131901568602,92692.3534760094,0.0,1.0
2019-12-09,33.63,34.029,33.63,33.74,64240,32.3248330378782,32.7083480061242,32.3248330378782,32.430563981505,66833.7929995943,0.0,1.0
2019-12-10,33.62,33.756,33.6,33.66,44392,32.3152211339122,32.4459430278507,32.29599732598,32.3536687497764,46184.3981761828,0.0,1.0
2019-12-11,33.97,34.03,33.72,33.89,26363,32.6516377727245,32.7093091965209,32.4113401735728,32.5747425409959,27427.4483942762,0.0,1.0
2019-12-12,34.51,34.6,33.98,34.07,133414,33.170680586892,33.2571877225866,32.6612496766905,32.7477568123851,138800.804160147,0.0,1.0
2019-12-13,34.54,34.96,34.52,34.62,82818,33.1995162987902,33.6032162653649,33.1802924908581,33.2764115305187,86161.9095367434,0.0,1.0
2019-12-16,35.05,35.168,34.84,34.84,65062,33.6897234010595,33.8031438678591,33.4878734177722,33.4878734177722,67688.982567553,0.0,1.0
2019-12-17,35.27,35.33,35.15,35.29,78801,33.901185288313,33.9588567121094,33.7858424407202,33.9204090962451,81982.716721062,0.0,1.0
2019-12-18,35.32,35.43,35.25,35.43,73836,33.9492448081433,34.05497575177,33.8819614803808,34.05497575177,76817.2468853992,0.0,1.0
2019-12-19,35.48,35.48,35.22,35.27,55378,34.1030352716003,34.1030352716003,33.8531257684826,33.901185288313,57613.9755406528,0.0,1.0
2019-12-20,35.68,35.73,35.54,35.54,185922,34.2952733509217,34.343332870752,34.1607066953967,34.1607066953967,193428.898849168,0.0,1.0
2019-12-23,35.79,35.859,35.66,35.67,43170,34.4010042945484,34.4673264319142,34.2760495429895,34.2856614469556,44913.0579668817,0.0,1.0
2019-12-24,35.325,35.44,35.3,35.4,20821,34.3913923905823,34.5033530452155,34.367053117836,34.4644102088213,21386.2182911038,0.455,1.0
2019-12-26,35.54,35.58,35.449,35.47,91832,34.6007101362009,34.639652972595,34.5121151834042,34.5325601725111,94324.9218629577,0.0,1.0
2019-12-27,35.59,35.79,35.55,35.79,45724,34.6493886816935,34.8441028636643,34.6104458452994,34.8441028636643,46965.2487941229,0.0,1.0
2019-12-30,35.33,35.78,35.305,35.77,88758,34.3962602451316,34.8343671545657,34.3719209723852,34.8246314454672,91167.4733721623,0.0,1.0
2019-12-31,35.3,35.319,35.15,35.3,49442,34.367053117836,34.3855509651232,34.2210174813579,34.367053117836,50784.1796623003,0.0,1.0
2020-01-02,36.87,36.87,35.78,35.78,174892,35.8955594463063,35.8955594463063,34.8343671545657,34.8343671545657,179639.714200458,0.0,1.0
2020-01-03,36.32,36.62,36.15,36.19,54857,35.3600954458867,35.6521667188429,35.1945883912116,35.2335312276058,56346.1782236724,0.0,1.0
2020-01-06,36.39,36.43,36.185,36.19,106033,35.4282454095765,35.4671882459707,35.2286633730565,35.2335312276058,108911.43000147,0.0,1.0
2020-01-07,36.86,36.916,36.5,36.63,175249,35.8858237372078,35.9403437081596,35.5353382096604,35.6619024279414,180006.405518354,0.0,1.0
2020-01-08,36.95,37.13,36.61,36.61,172240,35.9734451190946,36.1486878828683,35.6424310097443,35.6424310097443,176915.721553226,0.0,1.0
2020-01-09,37.31,37.42,37.195,37.31,130732,36.3239306466419,36.4310234467258,36.2119699920087,36.3239306466419,134280.922608548,0.0,1.0
2020-01-10,37.66,37.75,37.41,37.61,99575,36.6646804650907,36.7523018469776,36.4212877376273,36.616001919598,102278.117589773,0.0,1.0
2020-01-13,38.41,38.5,37.95,38.0,188150,37.394858647481,37.4824800293678,36.9470160289483,36.995694574441,193257.623143518,0.0,1.0
2020-01-14,37.92,38.22,37.761,38.2,119102,36.9178089016527,37.2098801746088,36.763011126986,37.1904087564117,122335.20824682,0.0,1.0
2020-01-15,38.03,38.187,37.87,38.02,93459,37.0249017017366,37.1777523345836,36.86913035616,37.0151659926381,95996.0892977413,0.0,1.0
2020-01-16,38.13,38.26,38.0,38.26,67767,37.122258792722,37.2488230110029,36.995694574441,37.2488230110029,69606.6401677744,0.0,1.0
2020-01-17,38.38,38.439,38.2,38.2,94138,37.3656515201854,37.4230922038668,37.1904087564117,37.1904087564117,96693.5218043288,0.0,1.0
2020-01-21,37.31,37.526,37.2,37.25,179520,36.3239306466419,36.5342219631703,36.216837846558,36.2655163920507,184393.348427979,0.0,1.0
2020-01-22,37.6,37.985,37.52,37.84,97904,36.6062662104995,36.9810910107932,36.5283805377112,36.8399232288644,100561.755706845,0.0,1.0
2020-01-23,37.17,37.22,36.68,36.88,174276,36.1876307192624,36.2363092647551,35.7105809734341,35.9052951554048,179006.99192644,0.0,1.0
2020-01-24,36.4,37.16,36.16,37.13,151432,35.437981118675,36.1778950101639,35.2043241003102,36.1486878828683,155542.856167256,0.0,1.0
2020-01-27,35.28,35.57,34.46,34.57,234999,34.3475816996389,34.6299172634965,33.5492535535588,33.6563463536428,241378.411804962,0.0,1.0
2020-01-28,36.01,36.04,35.407,35.51,66713,35.0582884638321,35.0874955911277,34.4712252051903,34.5715030089052,68524.0277054132,0.0,1.0
2020-01-29,36.4,36.55,36.2,36.55,163315,35.437981118675,35.5840167551531,35.2432669367043,35.5840167551531,167748.438605813,0.0,1.0
2020-01-30,35.87,35.91,35.3731,35.57,89982,34.9219885364526,34.9609313728467,34.4382211513463,34.6299172634965,92424.7007478076,0.0,1.0
2020-01-31,35.21,35.51,35.11,35.47,117062,34.2794317359491,34.5715030089052,34.1820746449638,34.5325601725111,120239.829287412,0.0,1.0
2020-02-03,36.14,36.208,35.6,35.6,84865,35.1848526821131,35.2510555039831,34.6591243907921,34.6591243907921,87168.7918579571,0.0,1.0
2020-02-04,37.32,37.517,37.08,37.2,110749,36.3336663557405,36.5254598249816,36.1000093373756,36.216837846558,113755.45312528,0.0,1.0
2020-02-05,37.07,37.91,36.9561,37.91,78549,36.090273628277,36.9080731925541,35.9793839016447,36.9080731925541,80681.3342561796,0.0,1.0
2020-02-06,37.34,37.49,37.09,37.4,77245,36.3531377739375,36.4991734104156,36.1097450464741,36.4115520285288,79341.9351566359,0.0,1.0
2020-02-07,36.75,37.062,36.66,37.03,80480,35.7787309371238,36.0824850609982,35.691109555237,36.0513307918829,82664.7542417769,0.0,1.0
2020-02-10,36.94,36.98,36.68,36.68,148222,35.963709409996,36.0026522463902,35.7105809734341,35.7105809734341,152245.715745833,0.0,1.0
2020-02-11,37.43,37.737,37.26,37.36,118860,36.4407591558244,36.7396454251495,36.2752521011492,36.3726091921346,122086.638782028,0.0,1.0
2020-02-12,38.26,38.33,37.85,37.96,141750,37.2488230110029,37.3169729746927,36.8496589379629,36.9567517380468,145598.023282454,0.0,1.0
2020-02-13,38.18,38.3,37.732,37.91,109385,37.1709373382146,37.2877658473971,36.7347775706002,36.9080731925541,112354.425232813,0.0,1.0
2020-02-14,37.96,38.24,37.88,38.24,98054,36.9567517380468,37.2293515928059,36.8788660652585,37.2293515928059,100715.827689155,0.0,1.0
2020-02-18,37.88,37.95,37.71,37.87,77500,36.8788660652585,36.9470160289483,36.7133590105834,36.86913035616,79603.857526562,0.0,1.0
2020-02-19,38.47,38.49,38.12,38.12,57666,37.4532729020722,37.4727443202693,37.1125230836234,37.1125230836234,59231.4328790545,0.0,1.0
2020-02-20,38.06,38.455,37.728,38.31,147133,37.0541088290322,37.4386693384244,36.7308832869608,37.2975015564956,151127.153154266,0.0,1.0
2020-02-21,37.38,37.84,37.32,37.84,74355,36.3920806103317,36.8399232288644,36.3336663557405,36.8399232288644,76373.4816308066,0.0,1.0
2020-02-24,35.9,36.09,35.45,35.59,182976,34.9511956637482,35.1361741366204,34.513088754314,34.6493886816935,187943.16690039,0.0,1.0
2020-02-25,35.52,36.74,35.52,36.55,151387,34.5812387180038,35.7689952280253,34.5812387180038,35.5840167551531,155496.634572563,0.0,1.0
2020-02-26,35.88,36.51,35.73,35.91,383083,34.9317242455511,35.545073918759,34.7856886090731,34.9609313728467,393482.38132707,0.0,1.0
2020-02-27,34.76,35.709,34.63,35.12,127773,33.841324826515,34.7652436199661,33.714760608234,34.1918103540623,131241.595970857,0.0,1.0
2020-02-28,34.22,34.87,33.59,33.63,153386,33.315596535194,33.9484176265989,32.7022468619861,32.7411896983803,157549.900523474,0.0,1.0
2020-03-02,35.64,35.64,34.68,35.09,133942,34.6980672271862,34.6980672271862,33.7634391537267,34.1626032267667,137578.063029971,0.0,1.0
2020-03-03,35.21,36.15,34.8,35.68,101301,34.2794317359491,35.1945883912116,33.8802676629091,34.7370100635804,104050.972532881,0.0,1.0
2020-03-04,36.15,36.22,35.73,35.76,86661,35.1945883912116,35.2627383549014,34.7856886090731,34.8148957363687,89013.5470594759,0.0,1.0
2020-03-05,35.74,36.35,35.6,35.77,76415,34.7954243181716,35.3893025731824,34.6591243907921,34.8246314454672,78489.40352119,0.0,1.0
2020-03-06,34.9,35.1,34.38,34.87,229658,33.9776247538945,34.1723389358652,33.4713678807706,33.9484176265989,235892.422088195,0.0,1.0
2020-03-09,32.7,33.6,32.34,32.51,170653,31.8357687522163,32.7119825710847,31.485283224669,31.6507902793441,175285.639980392,0.0,1.0
2020-03-10,34.49,34.49,33.38,34.18,213025,33.5784606808545,33.5784606808545,32.4977969709168,33.2766536987998,218807.893543172,0.0,1.0
2020-03-11,32.96,33.79,32.7,33.48,163497,32.0888971887783,32.8969610439569,31.8357687522163,32.5951540619022,167935.379277681,0.0,1.0
2020-03-12,30.08,31.0,29.3,30.36,261024,29.2850129683996,30.180698205465,28.5256276587137,29.5576128231586,268109.900735655,0.0,1.0
2020-03-13,31.54,32.3,30.16,32.3,237508,30.706426496786,31.4463403882748,29.3628986411879,31.4463403882748,243955.522495725,0.0,1.0
2020-03-16,28.0,29.57,26.0,27.57,150780,27.2599854759039,28.7884918043742,25.3128436561965,26.8413499846668,154873.156617484,0.0,1.0
2020-03-17,29.43,29.93,27.906,28.79,182790,28.6521918769947,29.1389773319215,27.1684698103776,28.0291064946883,187752.117642326,0.0,1.0
2020-03-18,27.51,28.41,26.515,27.21,291695,26.7829357300756,27.6591495489439,25.8142326747711,26.4908644571195,299613.512531748,0.0,1.0
2020-03-19,28.24,28.91,27.311,27.51,197325,27.4936424942688,28.1459350038708,26.5891951190147,26.7829357300756,202681.692728114,0.0,1.0
2020-03-20,28.6,30.0,28.5,29.72,173482,27.8441280218161,29.2071272956113,27.7467709308307,28.9345274408523,178191.437566749,0.0,1.0
2020-03-23,28.6,28.968,27.86,28.55,191994,27.8441280218161,28.2024021166423,27.1236855485244,27.7954494763234,197205.974476835,0.0,1.0
2020-03-24,30.67,30.88,30.335,30.67,127071,29.8594198052133,30.0638696962826,29.5332735504123,29.8594198052133,130520.539093648,0.0,1.0
2020-03-25,31.47,32.38,31.0,31.16,152180,30.6382765330963,31.5242260610631,30.180698205465,30.3364695510416,156311.161785706,0.0,1.0
2020-03-26,32.37,32.5,31.655,31.71,201770,31.5144903519646,31.6410545702456,30.8183871514192,30.8719335514611,207247.359137218,0.0,1.0
2020-03-27,31.02,31.45,30.69,30.93,81842,30.2001696236621,30.6188051148992,29.8788912234104,30.1125482417753,84063.7278411468,0.0,1.0
2020-03-30,31.29,31.29,30.84,31.02,109228,30.4630337693226,30.4630337693226,30.0249268598884,30.2001696236621,112193.163224662,0.0,1.0
2020-03-31,31.51,32.0,31.25,31.27,117771,30.6772193694904,31.1542691153187,30.4240909329284,30.4435623511255,120968.076190461,0.0,1.0
2020-04-01,30.55,31.25,30.265,30.69,181864,29.7425912960308,30.4240909329284,29.4651235867225,29.8788912234104,186800.979938202,0.0,1.0
2020-04-02,31.07,31.29,30.61,30.98,144110,30.2488481691548,30.4630337693226,29.8010055506221,30.1612267872679,148022.089137456,0.0,1.0
2020-04-03,30.41,31.149,30.25,31.09,78019,29.6062913686513,30.3257602710332,29.4505200230747,30.2683195873518,80136.9465853528,0.0,1.0
2020-04-06,32.17,32.3,31.46,31.61,119763,31.3197761699939,31.4463403882748,30.6285408239977,30.7745764604758,123014.152115531,0.0,1.0
2020-04-07,32.49,33.19,32.3,33.03,135304,31.631318861147,32.3128184980446,31.4463403882748,32.157047152468,138977.036629341,0.0,1.0
2020-04-08,32.68,32.68,32.09,32.39,114113,31.8162973340192,31.8162973340192,31.2418904972056,31.5339617701617,117210.774115207,0.0,1.0
2020-04-09,32.62,33.18,32.45,32.8,185456,31.757883079428,32.3030827889461,31.5923760247529,31.9331258432017,190490.49034124,0.0,1.0
2020-04-13,32.69,32.72,32.23,32.48,110557,31.8260330431178,31.8552401704134,31.3781904245851,31.6215831520485,113558.240987924,0.0,1.0
2020-04-14,33.33,33.72,33.28,33.33,73023,32.4491184254242,32.8288110802671,32.4004398799315,32.4491184254242,75005.3224278984,0.0,1.0
2020-04-15,33.4,33.58,32.71,32.92,134924,32.5172683891139,32.6925111528876,31.8455044613149,32.0499543523841,138586.720940824,0.0,1.0
2020-04-16,34.47,34.64,34.05,34.07,143972,33.5589892626574,33.7244963173325,33.1500894805188,33.1695608987159,147880.342913731,0.0,1.0
2020-04-17,34.51,35.175,34.15,35.03,213203,33.5979320990515,34.2453567541043,33.2474465715042,34.1041889721755,218990.725628846,0.0,1.0
2020-04-20,34.75,35.21,34.32,34.32,94475,33.8315891174164,34.2794317359491,33.4129536261793,33.4129536261793,97039.6701912509,0.0,1.0
2020-04-21,33.95,34.22,33.53,34.13,105359,33.0527323895335,33.315596535194,32.6438326073949,33.2279751533071,108219.133227626,0.0,1.0
2020-04-22,34.91,35.0,34.675,34.9,143888,33.987360462993,34.0749818448799,33.7585712991774,33.9776247538945,147794.062603638,0.0,1.0
2020-04-23,34.58,35.32,34.4,35.18,103424,33.6660820627413,34.386524536033,33.4908392989676,34.2502246086535,106231.604655834,0.0,1.0
2020-04-24,34.68,34.82,34.29,34.79,111965,33.7634391537267,33.8997390811062,33.3837464988837,33.8705319538106,115004.463328535,0.0,1.0
2020-04-27,35.21,35.372,35.01,35.02,111256,34.2794317359491,34.4371502233454,34.0847175539784,34.0944532630769,114276.216425486,0.0,1.0
2020-04-28,34.99,35.83,34.952,35.83,97069,34.0652461357813,34.8830457000584,34.0282504412069,34.8830457000584,99704.088338656,0.0,1.0
2020-04-29,35.84,35.859,35.39,35.54,77104,34.892781409157,34.9112792564442,34.4546744997228,34.6007101362009,79197.1074932648,0.0,1.0
2020-04-30,34.93,35.66,34.8,35.64,73969,34.0068318811901,34.7175386453833,33.8802676629091,34.6980672271862,75977.0030629969,0.0,1.0
2020-05-01,33.82,34.36,33.614,34.19,96318,32.9261681712525,33.4518964625735,32.7256125638226,33.2863894078983,98932.7012805598,0.0,1.0
2020-05-04,34.22,34.31,33.89,33.95,55236,33.315596535194,33.4032179170808,32.9943181349422,33.0527323895335,56735.4667656409,0.0,1.0
2020-05-05,34.9,35.23,34.771,34.9,74195,33.9776247538945,34.2989031541462,33.8520341065234,33.9776247538945,76209.1381830098,0.0,1.0
2020-05-06,35.68,36.1,35.63,35.76,207114,34.7370100635804,35.1459098457189,34.6883315180877,34.8148957363687,212736.43029363,0.0,1.0
2020-05-07,36.34,36.39,36.01,36.12,67967,35.3795668640838,35.4282454095765,35.0582884638321,35.165381263916,69812.0694775205,0.0,1.0
2020-05-08,37.6,37.6,37.01,37.08,173765,36.6062662104995,36.6062662104995,36.0318593736858,36.1000093373756,178482.120040039,0.0,1.0
2020-05-11,37.62,37.89,37.6,37.69,505946,36.6257376286966,36.8886017743571,36.6062662104995,36.6938875923863,519680.687743663,0.0,1.0
2020-05-12,37.67,38.6,37.67,38.17,163796,36.6744161741893,37.5798371203532,36.6744161741893,37.1612016291161,168242.496095751,0.0,1.0
2020-05-13,38.05,38.73,37.65,38.48,149274,37.0443731199337,37.7064013386342,36.6549447559922,37.4630086111708,153326.273915097,0.0,1.0
2020-05-14,38.21,38.228,37.101,37.48,85390,37.2001444655103,37.2176687418876,36.1204543264825,36.4894377013171,87708.0437960402,0.0,1.0
2020-05-15,37.98,38.065,37.38,37.59,138972,36.9762231562439,37.0589766835815,36.3920806103317,36.596530501401,142744.610170082,0.0,1.0
2020-05-18,39.62,39.767,38.89,38.95,148337,38.572879448404,38.7159943721525,37.8621726842108,37.920586938802,152363.837598937,0.0,1.0
2020-05-19,39.49,40.215,39.49,39.82,201250,38.446315230123,39.152154139767,38.446315230123,38.7675936303747,206713.242931879,0.0,1.0
2020-05-20,40.16,40.76,39.64,40.52,147536,39.098607739725,39.6827502856372,38.5923508666011,39.4490932672723,151541.093213404,0.0,1.0
2020-05-21,39.65,39.81,39.2,39.67,269134,38.6020865756996,38.7578579212762,38.1639796662654,38.6215579938967,276440.059245854,0.0,1.0
2020-05-22,38.82,38.95,38.434,38.92,249512,37.794022720521,37.920586938802,37.4182243493175,37.8913798115064,256285.389666678,0.0,1.0
2020-05-26,40.06,40.45,40.01,40.3,120952,39.0012506487396,39.3809433035826,38.9525721032469,39.2349076671045,124235.429361971,0.0,1.0
2020-05-27,39.45,39.94,38.78,39.94,199026,38.4073723937289,38.8844221395572,37.7550798841269,38.8844221395572,204428.869007503,0.0,1.0
2020-05-28,39.04,39.59,38.92,39.45,234333,38.0082083206888,38.5436723211084,37.8913798115064,38.4073723937289,240694.332203508,0.0,1.0
2020-05-29,40.25,40.33,39.12,39.25,128286,39.1862291216118,39.2641147944001,38.0860939934771,38.2126582117581,131768.522150355,0.0,1.0
2020-06-01,40.94,40.94,40.36,40.5,95378,39.8579930494109,39.8579930494109,39.2933219216957,39.4296218490753,97967.1835247538,0.0,1.0
2020-06-02,41.7,41.732,41.01,41.15,174009,40.5979069408997,40.629061210015,39.9261430131006,40.0624429404802,178732.743797929,0.0,1.0
2020-06-03,42.35,42.47,41.899,42.0,219258,41.2307280323046,41.3475565414871,40.7916475519606,40.8899782138558,225210.097981405,0.0,1.0
2020-06-04,41.94,42.43,41.68,42.0,215798,40.8315639592646,41.3086137050929,40.5784355227026,40.8899782138558,221656.1709228,0.0,1.0
2020-06-05,42.95,43.07,42.59,42.67,150235,41.8148705782169,41.9316990873993,41.4643850506695,41.5422707234578,154313.361748426,0.0,1.0
2020-06-08,42.88,43.04,42.367,42.95,115760,41.7467206145271,41.9024919601037,41.2472787377721,41.8148705782169,118902.484480965,0.0,1.0
2020-06-09,42.66,42.79,42.241,42.3,148198,41.5325350143593,41.6590992326403,41.1246088031306,41.1820494868119,152221.064228663,0.0,1.0
2020-06-10,43.83,43.98,43.22,43.35,216712,42.6716129788881,42.8176486153662,42.0777347238773,42.2042989421583,222594.982868339,0.0,1.0
2020-06-11,42.07,43.23,41.998,42.72,165806,40.9581281775456,42.0874704329759,40.8880310720361,41.5909492689505,170307.060658698,0.0,1.0
2020-06-12,43.3,43.49,42.48,43.29,150184,42.1556203966656,42.3405988695379,41.3572922505856,42.1458846875671,154260.977274441,0.0,1.0
2020-06-15,43.64,43.86,42.2,42.2,298160,42.4866345060159,42.7008201061837,41.0846923958266,41.0846923958266,306254.014969287,0.0,1.0
2020-06-16,44.63,45.37,44.03,45.37,186571,43.4504697067711,44.1709121800628,42.8663271608589,44.1709121800628,191635.758743073,0.0,1.0
2020-06-17,45.405,45.58,45.05,45.12,261925,44.2049871619077,44.3753620711321,43.8593694889096,43.9275194525994,269035.359776061,0.0,1.0
2020-06-18,45.45,45.766,45.32,45.45,389105,44.2487978528511,44.5564462603649,44.1222336345701,44.2487978528511,399667.857843521,0.0,1.0
2020-06-19,45.61,46.15,45.45,45.94,278748,44.4045691984277,44.9302974897487,44.2487978528511,44.7258475986794,286315.046165343,0.0,1.0
2020-06-22,46.49,46.49,45.99,46.32,276692,45.261311599099,45.261311599099,44.7745261441721,45.0958045444239,284203.232861154,0.0,1.0
2020-06-23,47.6,47.89,47.429,47.52,495877,46.3419753090366,46.6243108728942,46.1754946834516,46.2640896362483,509338.349144503,0.0,1.0
2020-06-24,46.83,47.55,46.28,47.2,285320,45.5923257084492,46.2932967635439,45.0568617080297,45.9525469450951,293065.453283596,0.0,1.0
2020-06-25,47.01,47.08,46.3,46.53,155574,45.7675684722229,45.8357184359127,45.0763331262268,45.3002544354931,159797.297172095,0.0,1.0
2020-06-26,46.51,46.95,46.06,46.91,149088,45.2807830172961,45.7091542176317,44.8426761078619,45.6702113812375,153135.224657033,0.0,1.0
2020-06-29,46.58,46.67,45.8501,46.33,147711,45.3489329809858,45.4365543628727,44.6383235738836,45.1055402535224,151720.843859432,0.0,1.0
2020-06-30,46.71,47.03,46.53,46.83,152222,45.4754971992668,45.78703989042,45.3002544354931,45.5923257084492,156354.301940752,0.0,1.0
2020-07-01,47.15,47.31,46.88,47.09,165548,45.9038683996024,46.059639745179,45.6410042539419,45.8454541450112,170042.056849126,0.0,1.0
2020-07-02,48.46,48.82,48.22,48.27,232250,47.1792462915108,47.5297318190581,46.9455892731459,46.9942678186386,238554.785942503,0.0,1.0
2020-07-06,50.04,50.52,49.742,50.26,348708,48.7174883290797,49.1848023658094,48.4273641979432,48.9316739292475,358174.218714482,0.0,1.0
2020-07-07,49.47,49.97,49.261,49.59,211539,48.162552910463,48.6493383653899,47.9590765903036,48.2793814196455,217281.55377176,0.0,1.0
2020-07-08,51.57,51.65,50.78,50.91,282427,50.2070518211558,50.2849374939441,49.4379308023714,49.5644950206524,290093.91831812,0.0,1.0
2020-07-09,52.41,53.1,51.73,53.03,340000,51.0248513854329,51.696615313232,50.3628231667324,51.6284653495422,349229.826568143,0.0,1.0
2020-07-10,51.69,52.14,51.46,52.06,426292,50.3238803303383,50.7619872397724,50.0999590210719,50.6841015669842,437864.356551137,0.0,1.0
2020-07-13,50.57,52.45,50.47,52.12,356646,49.2334809113021,51.0637942218271,49.1361238203167,50.7425158215754,366327.7080183,0.0,1.0
2020-07-14,50.01,50.02,48.75,49.59,673866,48.688281201784,48.6980169108826,47.4615818553684,48.2793814196455,692159.136206377,0.0,1.0
2020-07-15,50.16,50.6,49.835,50.6,195000,48.8343168382621,49.2626880385977,48.5179062925596,49.2626880385977,200293.577002317,0.0,1.0
2020-07-16,48.63,48.81,48.23,48.45,329785,47.3447533461859,47.5199961099596,46.9553249822444,47.1695105824123,338737.524572868,0.0,1.0
2020-07-17,49.14,49.19,48.717,49.08,202028,47.8412745102113,47.889953055704,47.4294540153432,47.7828602556201,207512.36294679,0.0,1.0
2020-07-20,49.97,50.05,49.12,49.23,295126,48.6493383653899,48.7272240381782,47.8218030920142,47.9288958920981,303137.65234044,0.0,1.0
2020-07-21,50.84,51.61,50.81,51.61,386592,49.4963450569626,50.24599465755,49.467137929667,50.24599465755,397086.638566563,0.0,1.0
2020-07-22,49.99,50.495,49.65,50.39,262209,48.668809783587,49.1604630930631,48.3377956742367,49.0582381475285,269327.0693959,0.0,1.0
2020-07-23,49.47,50.509,49.2,50.21,199710,48.162552910463,49.174093085801,47.8996887648025,48.8829953837548,205131.437246835,0.0,1.0
2020-07-24,48.75,48.81,47.58,48.23,313412,47.4615818553684,47.5199961099596,46.3225038908395,46.9553249822444,321920.054130514,0.0,1.0
2020-07-27,49.57,49.66,48.605,48.72,175744,48.2599100014484,48.3475313833352,47.3204140734396,47.4323747280728,180514.843059976,0.0,1.0
2020-07-28,49.5,49.98,49.5,49.83,94469,48.1917600377586,48.6590740744884,48.1917600377586,48.5130384380104,97033.5073119585,0.0,1.0
2020-07-29,50.58,50.78,50.22,50.22,171225,49.2432166204007,49.4379308023714,48.8927310928533,48.8927310928533,175873.167806265,0.0,1.0
2020-07-30,50.53,50.6009,49.86,50.14,161214,49.194538074908,49.2635642524166,48.542245565306,48.814845420065,165590.403706931,0.0,1.0
2020-07-31,50.9,51.08,50.3,50.89,269468,49.5547593115538,49.7300020753275,48.9706167656416,49.5450236024553,276783.12619313,0.0,1.0
2020-08-03,52.5,52.5305,51.7,51.7,205565,51.1124727673198,51.1421666800703,50.3336160394368,50.3336160394368,211145.380289648,0.0,1.0
2020-08-04,53.08,53.08,52.62,52.66,239665,51.6771438950349,51.6771438950349,51.2293012765022,51.2682441128964,246171.077601335,0.0,1.0
2020-08-05,54.06,54.1376,53.6,53.62,438674,52.6312433866916,52.7067924892962,52.1834007681589,52.2028721863559,450582.48511751,0.0,1.0
2020-08-06,53.93,53.99,53.27,53.91,172788,52.5046791684106,52.5630934230018,51.8621223679071,52.4852077502135,177478.59786193,0.0,1.0
2020-08-07,51.87,52.91,51.3833,52.5,320345,50.4991230941119,51.5116368403598,50.0252861322861,51.1124727673198,329041.261152858,0.0,1.0
2020-08-10,50.96,51.95,50.63,51.93,458951,49.6131735661451,50.5770087669002,49.2918951658933,50.5575373487032,471409.935686104,0.0,1.0
2020-08-11,50.71,51.47,50.6997,51.17,207356,49.3697808386816,50.1096947301705,49.3597530583101,49.8176234572143,212984.999758423,0.0,1.0
2020-08-12,51.53,51.7233,51.015,51.2,152859,50.1681089847617,50.3563002416364,49.666719966187,49.84683058451,157008.594292293,0.0,1.0
2020-08-13,51.33,51.66,51.15,51.47,329559,49.9733948027909,50.2946732030427,49.7981520390173,50.1096947301705,338505.389452855,0.0,1.0
2020-08-14,50.65,51.19,50.45,51.11,248205,49.3113665840904,49.8370948754114,49.1166524021197,49.7592092026231,254942.909127488,0.0,1.0
2020-08-17,51.8,51.86,51.19,51.28,144448,50.4309731304222,50.4893873850134,49.8370948754114,49.9247162572983,148369.264670927,0.0,1.0
2020-08-18,52.6,52.73,52.14,52.44,226482,51.2098298583052,51.3363940765861,50.7619872397724,51.0540585127286,232630.204649429,0.0,1.0
2020-08-19,52.33,52.699,52.14,52.51,237003,50.9469657126446,51.3062133783807,50.7619872397724,51.1222084764183,243436.813488616,0.0,1.0
2020-08-20,52.62,52.68,51.74,51.85,190477,51.2293012765022,51.2877155310934,50.372558875831,50.4796516759149,195647.793162412,0.0,1.0
2020-08-21,53.01,53.128,52.41,52.54,206114,51.6089939313452,51.7238752987079,51.0248513854329,51.1514156037139,211709.2837449,0.0,1.0
2020-08-24,53.77,54.205,53.59,54.13,192029,52.348907822834,52.7724111686204,52.1736650590603,52.6993933503813,197241.924606041,0.0,1.0
2020-08-25,54.71,54.76,53.69,53.92,162215,53.2640644780965,53.3127430235892,52.2710221500457,52.4949434593121,166618.57740221,0.0,1.0
2020-08-26,55.14,55.3,54.7131,55.0,244176,53.6826999693336,53.8384713149102,53.267082547917,53.5464000419541,250804.535682655,0.0,1.0
2020-08-27,55.09,55.77,54.71,55.77,207192,53.6340214238409,54.2960496425414,53.2640644780965,54.2960496425414,212816.547724431,0.0,1.0
2020-08-28,55.33,55.49,54.9338,55.07,151786,53.8676784422058,54.0234497877824,53.4819496477217,53.6145500056438,155906.466045506,0.0,1.0
2020-08-31,54.2,54.6,54.06,54.47,381283,52.7675433140711,53.1569716780126,52.6312433866916,53.0304074597316,391633.517539356,0.0,1.0
2020-09-01,55.85,55.85,54.92,54.92,220260,54.3739353153297,54.3739353153297,53.4685143691658,53.4685143691658,226239.298823233,0.0,1.0
2020-09-02,55.65,56.49,55.07,56.37,280628,54.179221133359,54.9970206976361,53.6145500056438,54.8801921884536,288246.081676955,0.0,1.0
2020-09-03,53.34,54.72,52.841,54.66,363036,51.9302723315969,53.273800187195,51.4444604475799,53.2153859326038,372891.174464683,0.0,1.0
2020-09-04,53.25,53.443,51.421,53.12,266270,51.8426509497101,52.0305501353118,50.0619897555876,51.7160867314291,273498.311530292,0.0,1.0
2020-09-08,50.77,51.41,50.3,50.67,405648,49.4281950932729,50.0512804755792,48.9706167656416,49.3308380022875,416659.943199158,0.0,1.0
2020-09-09,51.57,51.69,50.94,51.32,258329,50.2070518211558,50.3238803303383,49.593702147948,49.9636590936924,265341.740786829,0.0,1.0
2020-09-10,50.7,52.0,50.64,51.71,257536,49.3600451295831,50.6256873123929,49.3016308749919,50.3433517485353,264527.213573686,0.0,1.0
2020-09-11,51.21,51.76,50.74,51.48,183195,49.8565662936085,50.392030294028,49.3989879659773,50.119430439269,188168.111994561,0.0,1.0
2020-09-14,52.27,52.41,51.9354,51.98,201913,50.8885514580534,51.0248513854329,50.5627946316164,50.6062158941958,207394.241093687,0.0,1.0
2020-09-15,52.83,52.97,52.585,52.97,241682,51.4337511675715,51.570051094951,51.1952262946573,51.570051094951,248242.832190123,0.0,1.0
2020-09-16,52.59,53.14,52.51,53.02,205599,51.2000941492066,51.7355581496262,51.1222084764183,51.6187296404437,211180.303272305,0.0,1.0
2020-09-17,52.03,52.2496,51.5,51.6,245056,50.6548944396885,50.8686906114924,50.1389018574661,50.2362589484514,251708.424645538,0.0,1.0
2020-09-18,51.89,52.31,51.5,52.31,112583,50.518594512309,50.9274942944476,50.1389018574661,50.9274942944476,115639.239895651,0.0,1.0
2020-09-21,51.58,51.58,50.39,50.78,178664,50.2167875302544,50.2167875302544,49.0582381475285,49.4379308023714,183514.110982266,0.0,1.0
2020-09-22,51.88,51.9,51.05,51.62,99517,50.5088588032105,50.5283302214076,49.7007949480319,50.2557303666485,102218.543089947,0.0,1.0
2020-09-23,51.45,52.5,51.32,52.34,193957,50.0902233119734,51.1124727673198,49.9636590936924,50.9567014217432,199222.263151992,0.0,1.0
2020-09-24,50.97,51.375,50.26,50.63,253940,49.6229092752436,50.0172054937344,48.9316739292475,49.2918951658933,260833.594584453,0.0,1.0
2020-09-25,51.07,51.1,50.11,50.32,356868,49.720266366229,49.7494734935246,48.7856382927694,48.9900881838387,366555.734552117,0.0,1.0
2020-09-28,51.71,51.91,51.25,51.82,143701,50.3433517485353,50.5380659305061,49.8955091300026,50.4504445486193,147601.986199026,0.0,1.0
2020-09-29,51.29,51.63,51.17,51.55,191703,49.9344519663968,50.2654660757471,49.8176234572143,50.1875804029588,196907.074831155,0.0,1.0
2020-09-30,52.23,52.5109,51.69,51.69,406186,50.8496086216593,51.1230846902372,50.3238803303383,50.3238803303383,417212.548042375,0.0,1.0
2020-10-01,52.91,52.95,52.45,52.77,337951,51.5116368403598,51.550579676754,51.0637942218271,51.3753369129803,347125.203289795,0.0,1.0
2020-10-02,51.91,52.69,51.86,51.87,238523,50.5380659305061,51.297451240192,50.4893873850134,50.4991230941119,244998.076242685,0.0,1.0
2020-10-05,52.51,52.53,52.165,52.21,112602,51.1222084764183,51.1416798946154,50.7863265125188,50.8301372034622,115658.755680076,0.0,1.0
2020-10-06,52.91,53.635,52.81,52.94,253276,51.5116368403598,52.2174757500037,51.4142797493744,51.5408439676554,260151.569276097,0.0,1.0
2020-10-07,53.66,53.8299,53.33,53.63,227348,52.2418150227501,52.4072247203342,51.9205366224984,52.2126078954545,233519.71356063,0.0,1.0
2020-10-08,53.75,53.9,53.5457,53.84,242571,52.3294364046369,52.475472041115,52.1305358677538,52.4170577865238,249155.965471944,0.0,1.0
2020-10-09,54.94,54.95,54.04,54.14,356055,53.4879857873628,53.4977214964614,52.6117719684945,52.7091290594799,365720.664408,0.0,1.0
2020-10-12,55.67,55.91,55.24,55.47,345869,54.198692551556,54.4323495699209,53.7800570603189,54.0039783695853,355258.149662638,0.0,1.0
2020-10-13,55.89,55.9741,55.29,55.67,309337,54.4128781517239,54.4947554652426,53.8287356058116,54.198692551556,317734.43194444,0.0,1.0
2020-10-14,55.29,56.09,55.25,56.02,229486,53.8287356058116,54.6075923336946,53.7897927694175,54.5394423700048,235715.752881814,0.0,1.0
2020-10-15,54.61,54.66,53.87,54.01,175548,53.1667073871111,53.2153859326038,52.4462649138194,52.5825648411989,180313.522336424,0.0,1.0
2020-10-16,55.1,55.36,54.85,55.07,163641,53.6437571329394,53.8968855695014,53.400364405476,53.6145500056438,168083.288380698,0.0,1.0
2020-10-19,54.44,55.319,54.241,55.0,170593,53.001200332436,53.8569691621974,52.8074597213751,53.5464000419541,175224.011187468,0.0,1.0
2020-10-20,55.3,55.74,54.8,54.87,228023,53.8384713149102,54.2668425152458,53.3516858599833,53.4198358236731,234213.037481022,0.0,1.0
2020-10-21,55.22,55.9154,55.092,55.39,163413,53.7605856421219,54.4376068528341,53.6359685656606,53.926092696797,167849.098967588,0.0,1.0
2020-10-22,54.69,55.38,54.38,55.31,154934,53.2445930598994,53.9163569876985,52.9427860778448,53.8482070240087,159139.923380908,0.0,1.0
2020-10-23,54.81,54.82,54.0141,54.6,124201,53.3614215690819,53.3711572781804,52.5865564819293,53.1569716780126,127572.628498794,0.0,1.0
2020-10-26,54.36,54.8,53.7001,54.29,232471,52.9233146596477,53.3516858599833,52.2808552162352,52.8551646959579,238781.785329773,0.0,1.0
2020-10-27,55.55,55.67,54.685,54.9,334130,54.0818640423736,54.198692551556,53.2397252053501,53.4490429509687,343200.476327098,0.0,1.0
2020-10-28,54.72,55.1,54.49,55.06,255948,53.273800187195,53.6437571329394,53.0498788779287,53.6048142965453,262896.104854303,0.0,1.0
2020-10-29,56.09,56.34,55.54,55.54,271634,54.6075923336946,54.850985061158,54.0721283332751,54.0721283332751,279007.925617679,0.0,1.0
2020-10-30,55.02,55.76,54.605,55.67,321466,53.5658714601511,54.2863139334429,53.1618395325618,54.198692551556,330192.692433984,0.0,1.0
2020-11-02,55.47,55.81,54.8456,55.63,215905,54.0039783695853,54.3349924789356,53.3960806934726,54.1597497151619,221766.075603514,0.0,1.0
2020-11-03,55.26,55.53,54.52,55.03,251539,53.799528478516,54.0623926241765,53.0790860052243,53.5756071692497,258367.415720953,0.0,1.0
2020-11-04,59.1,59.2099,57.29,57.39,515115,57.5380407723543,57.6450362153472,55.775877425519,55.8732345165044,529098.594448967,0.0,1.0
2020-11-05,60.66,60.8051,59.66,60.59,432429,59.0568113917261,59.1980765307458,58.0832404818723,58.9886614280363,444167.954920692,0.0,1.0
2020-11-06,61.24,61.34,60.18,60.57,469328,59.6214825194412,59.7188396104266,58.5894973549963,58.9691900098392,482068.635422274,0.0,1.0
2020-11-09,59.4,61.85,59.33,61.81,553925,57.8301120453104,60.215360774452,57.7619620816206,60.1764179380578,568962.152005172,0.0,1.0
2020-11-10,56.27,57.6569,55.681,57.61,603288,54.7828350974683,56.1330805923444,54.2094018315644,56.0874201166722,619665.187090122,0.0,1.0
2020-11-11,56.83,57.0,55.105,55.37,526176,55.3280348069863,55.4935418616615,53.6486249874887,53.9066212785999,540459.862424468,0.0,1.0
2020-11-12,57.81,59.0299,57.7201,58.56,426294,56.282134298643,57.4697934515735,56.1946102738471,57.0123124810333,437866.410844235,0.0,1.0
2020-11-13,59.51,59.745,58.73,59.24,329802,57.9372048453943,58.1659940092099,57.1778195357084,57.6743406997338,338754.986064196,0.0,1.0
2020-11-16,59.12,59.655,58.7704,59.55,362323,57.5575121905513,58.0783726273231,57.2171518004665,57.9761476817884,372158.818975439,0.0,1.0
2020-11-17,58.38,58.66,58.24,58.51,268052,56.8370697172596,57.1096695720186,56.7007697898801,56.9636339355406,275328.686680129,0.0,1.0
2020-11-18,57.88,58.46,57.76,58.46,263532,56.3502842623327,56.9149553900479,56.2334557531503,56.9149553900479,270685.98427987,0.0,1.0
2020-11-19,58.76,58.8099,57.67,57.69,234417,57.207026663004,57.2556078514057,56.1458343712635,56.1653057894605,240780.612513601,0.0,1.0
2020-11-20,60.06,60.16,59.27,59.27,198622,58.4726688458138,58.5700259367992,57.7035478270294,57.7035478270294,204013.901801817,0.0,1.0
2020-11-23,59.68,60.5,59.3701,60.38,259554,58.1027119000694,58.9010400461495,57.8010022751058,58.784211536967,266599.995309023,0.0,1.0
2020-11-24,60.57,60.57,59.88,60.38,389650,58.9691900098392,58.9691900098392,58.2974260820402,58.784211536967,400227.652712579,0.0,1.0
2020-11-25,60.09,60.125,59.72,59.73,285582,58.5018759731094,58.5359509549543,58.1416547364636,58.1513904455621,293334.565679363,0.0,1.0
2020-11-27,61.59,61.59,60.85,61.0,175456,59.96223233789,59.96223233789,59.2417898645983,59.3878255010763,180219.024853941,0.0,1.0
2020-11-30,60.18,60.705,59.46,60.63,507889,58.5894973549963,59.1006220826695,57.8885262999016,59.0276042644304,521676.433487845,0.0,1.0
2020-12-01,60.08,60.59,59.77,60.59,304322,58.4921402640109,58.9886614280363,58.1903332819563,58.9886614280363,312583.29200256,0.0,1.0
2020-12-02,59.86,59.88,58.75,59.15,276074,58.2779546638431,58.2974260820402,57.1972909539055,57.5867193178469,283568.456294039,0.0,1.0
2020-12-03,60.69,61.1,60.24,60.51,274665,59.0860185190217,59.4851825920617,58.6479116095875,58.910775755248,282121.206806879,0.0,1.0
2020-12-04,61.12,61.33,60.88,61.25,226298,59.5046540102588,59.709103901328,59.2709969918939,59.6312182285397,232441.209684463,0.0,1.0
2020-12-07,61.17,61.54,61.09,61.1,282906,59.5533325557515,59.9135537923973,59.4754468829632,59.4851825920617,290585.921514961,0.0,1.0
2020-12-08,62.06,62.1,61.4401,61.51,215428,60.4198106655213,60.4587535019154,59.8162940585029,59.8843466651017,221276.12669977,0.0,1.0
2020-12-09,61.02,62.34,60.8,62.34,338657,59.4072969192734,60.6924105202803,59.1931113191056,60.6924105202803,347850.368753198,0.0,1.0
2020-12-10,62.31,62.39,60.81,60.9,257119,60.6632033929847,60.741089065773,59.2028470282041,59.2904684100909,264098.893462865,0.0,1.0
2020-12-11,61.92,62.41,61.7801,61.82,293963,60.2835107381417,60.76056048397,60.1473081678532,60.1861536471564,301943.080904267,0.0,1.0
2020-12-14,61.3,61.73,61.21,61.56,250561,59.6798967740324,60.0985322652695,59.5922753921456,59.9330252105944,257362.866396295,0.0,1.0
2020-12-15,61.66,61.68,61.1051,61.43,220360,60.0303823015798,60.0498537197768,59.4901478037019,59.8064609923134,226342.013478105,0.0,1.0
2020-12-16,62.59,62.63,62.0,62.17,244598,60.9358032477437,60.9747460841379,60.36139641093,60.5269034656052,251237.991526219,0.0,1.0
2020-12-17,63.45,63.45,62.93,63.0,191446,61.7730742302179,61.7730742302179,61.266817357094,61.3349673207837,196643.098168131,0.0,1.0
2020-12-18,63.29,63.365,63.0,63.1,212065,61.6173028846413,61.6903207028803,61.3349673207837,61.4323244117691,217821.832856392,0.0,1.0
2020-12-21,62.83,63.1299,62.0032,62.12,288063,61.1694602661086,61.4614341819737,60.3645118378416,60.4782249201125,295882.916266761,0.0,1.0
2020-12-22,62.2,62.82,61.92,62.79,310772,60.5561105929008,61.1597245570101,60.2835107381417,61.1305174297145,319208.387241867,0.0,1.0
2020-12-23,62.61,62.99,62.27,62.89,201450,60.9552746659408,61.3252316116852,60.6242605565905,61.2278745206998,206918.672241624,0.0,1.0
2020-12-24,61.4,62.04,60.965,61.3,257309,59.7772538650178,60.4003392473242,59.3537505192314,59.6798967740324,264294.051307124,0.0,1.0
2020-12-28,60.01,61.12,59.68,61.04,401874,58.5344905985895,59.6171982233926,58.2126045479724,59.5391652414249,412004.247297253,0.1135,1.0
2020-12-29,61.9,62.17,60.89,60.92,330138,60.3780197975786,60.6413811117199,59.3928534002353,59.4221157684732,338459.960570279,0.0,1.0
2020-12-30,64.16,64.2499,62.96,62.96,270775,62.5824515381687,62.670141101655,61.4119568086519,61.4119568086519,277600.566500728,0.0,1.0
2020-12-31,63.58,64.55,63.2356,64.55,167624,62.0167124189022,62.9628623252617,61.6807804315309,62.9628623252617,171849.385501313,0.0,1.0
2021-01-04,63.27,64.42,62.8,64.41,343468,61.714334613777,62.8360587295641,61.2558908447163,62.8263046068181,352125.976825306,0.0,1.0
2021-01-05,66.0,66.0,63.78,63.79,618479,64.3772101234279,64.3772101234279,62.2117948738217,62.2215489965677,634069.32238502,0.0,1.0
2021-01-06,63.76,65.33,63.69,65.13,431411,62.1922866283298,63.7236838994477,62.1240077691079,63.5286014445282,442285.801845242,0.0,1.0
2021-01-07,64.24,64.47,63.65,64.23,340209,62.6604845201365,62.8848293432939,62.0849912781241,62.6507303973905,348784.825514343,0.0,1.0
2021-01-08,67.27,67.29,65.3249,65.64,408226,65.6159837121666,65.6354919576586,63.7187092968472,64.0260617045729,418516.365470691,0.0,1.0
2021-01-11,65.7,66.0699,65.13,65.7,420869,64.0845864410487,64.4453914414223,63.5286014445282,64.0845864410487,431478.064158785,0.0,1.0
2021-01-12,66.26,66.41,65.7,65.98,279201,64.6308173148233,64.7771291560129,64.0845864410487,64.357701877936,286238.965072735,0.0,1.0
2021-01-13,66.29,66.85,65.73,66.39,413482,64.6600796830612,65.2063105568357,64.1138488092866,64.7576209105209,423904.856201104,0.0,1.0
2021-01-14,67.48,68.03,67.35,67.57,266695,65.8208202898321,66.3572970408606,65.6940166941344,65.9086073945458,273417.719815019,0.0,1.0
2021-01-15,66.66,67.58,66.25,67.29,339245,65.0209822246622,65.9183615172918,64.6210631920773,65.6354919576586,347796.525464092,0.0,1.0
2021-01-19,69.19,69.32,68.715,68.97,436225,67.4887752793936,67.6155788750913,67.0254544489599,67.2741845789822,447221.150851372,0.0,1.0
2021-01-20,71.66,71.98,71.2,71.48,552638,69.8980435976492,70.2101755255203,69.4493539513344,69.7224693882217,566568.633994384,0.0,1.0
2021-01-21,72.08,72.16,71.32,72.03,347318,70.3077167529801,70.3857497349479,69.5664034242861,70.2589461392502,356073.025781183,0.0,1.0
2021-01-22,72.78,72.915,71.95,71.95,275666,70.9905053451983,71.1221860022689,70.1809131572824,70.1809131572824,282614.856485974,0.0,1.0
2021-01-25,74.36,76.1,73.34,75.32,522375,72.5316567390621,74.2288740968616,71.5367362189728,73.4680525226756,535542.778786143,0.0,1.0
2021-01-26,72.51,73.64,72.3,73.63,431402,70.727144031057,71.829359901352,70.5223074533915,71.819605778606,442276.574977553,0.0,1.0
2021-01-27,69.65,71.205,69.57,70.51,598496,67.9374649257084,69.4542310127074,67.8594319437406,68.7763194818622,613582.600492733,0.0,1.0
2021-01-28,70.45,70.949,69.54,69.65,331350,68.7177947453863,69.2045254704104,67.8301695755027,67.9374649257084,339702.51208574,0.0,1.0
2021-01-29,69.12,70.24,68.61,69.65,266690,67.4204964201718,68.5129581677209,66.9230361601271,67.9374649257084,273412.593777414,0.0,1.0
2021-02-01,72.1,72.199,70.82,70.99,368053,70.327224998472,70.4237908136572,69.0786972869874,69.2445173736689,377330.703729268,0.0,1.0
2021-02-02,73.31,73.51,72.67,73.26,423194,71.5074738507349,71.7025563056544,70.8832099949925,71.458703237005,433861.671645126,0.0,1.0
2021-02-03,74.48,75.0195,74.22,74.51,352300,72.6487062120138,73.1749411341591,72.3950990206185,72.6779685802517,361180.609650841,0.0,1.0
2021-02-04,74.93,75.1999,74.52,74.75,573900,73.0876417355827,73.3509055084965,72.6877227029977,72.9120675261551,588366.596306039,0.0,1.0
2021-02-05,75.87,75.97,74.725,75.34,359053,74.0045292737042,74.1020705011639,72.8876822192902,73.4875607681676,368103.836040203,0.0,1.0
2021-02-08,75.94,76.3899,75.74,76.0,374960,74.072808132926,74.5116461152674,73.8777256780065,74.1313328694019,384411.812076865,0.0,1.0
2021-02-09,77.53,77.5999,76.37,76.41,313901,75.6237136495359,75.6918949675302,74.4922354110029,74.5312519019868,321813.666051685,0.0,1.0
2021-02-10,78.97,79.7199,77.6583,78.9,390386,77.0283073249561,77.7597689896767,75.7488590443667,76.9600284657343,400226.663295922,0.0,1.0
2021-02-11,80.29,80.859,79.79,80.04,492795,78.3158515274247,78.8708611116706,77.828145390126,78.0719984587753,505217.140314749,0.0,1.0
2021-02-12,80.17,80.8417,79.21,79.63,265726,78.198802054473,78.8539864793201,77.2624062708595,77.6720794261904,272424.293727163,0.0,1.0
2021-02-16,80.89,81.6399,80.345,81.09,862241,78.9010988921831,79.6325605569037,78.3694992025275,79.0961813471026,883975.95812078,0.0,1.0
2021-02-17,80.95,81.73,80.1998,81.35,373445,78.959623628659,79.7204452028449,78.227869340256,79.3497885384979,382858.622682538,0.0,1.0
2021-02-18,78.82,78.82,77.49,78.72,680621,76.8819954837665,76.8819954837665,75.584697158552,76.7844542563068,697777.76815545,0.0,1.0
2021-02-19,79.94,80.29,79.33,79.51,443751,77.9744572313156,78.3158515274247,77.3794557438112,77.5550299532387,454936.862654472,0.0,1.0
2021-02-22,76.04,77.714,76.04,76.98,628714,74.1703493603858,75.8031895080618,74.1703493603858,75.0872368985073,644562.321362529,0.0,1.0
2021-02-23,75.61,75.9899,71.9,74.28,804123,73.7509220823089,74.1214812054284,70.1321425435526,72.4536237570943,824392.947414883,0.0,1.0
2021-02-24,73.7,73.945,72.4932,73.78,369521,71.8878846378279,72.1268606451042,70.7107571048437,71.9659176197956,378835.708370106,0.0,1.0
2021-02-25,71.21,74.16,70.97,73.67,412612,69.4591080740803,72.3365742841427,69.225009128177,71.8586222695899,423012.925657828,0.0,1.0
2021-02-26,70.8,71.59,69.39,70.82,481535,69.0591890414954,69.8297647384274,67.6838577343131,69.0786972869874,493673.303628208,0.0,1.0
2021-03-01,73.61,73.6899,72.615,72.93,466559,71.8000975331141,71.8780329738544,70.8295623198897,71.1368171863879,478319.795793604,0.0,1.0
2021-03-02,72.29,73.82,72.26,73.55,250052,70.5125533306455,72.0049341107795,70.4832909624076,71.7415727966382,256355.191042896,0.0,1.0
2021-03-03,70.71,73.35,70.29,73.1,368314,68.9714019367816,71.5464903417188,68.5617287814508,71.3026372730694,377598.282892251,0.0,1.0
2021-03-04,67.56,70.25,66.3901,69.78,869409,65.8988532717999,68.5227122904669,64.7577184517484,68.0642685214061,891324.64563136,0.0,1.0
2021-03-05,67.32,68.09,64.42,68.09,522790,65.6647543258965,66.4158217773365,62.8360587295641,66.4158217773365,535968.239907361,0.0,1.0
2021-03-08,62.04,65.36,61.91,65.18,770957,60.5145775160223,63.7529462676856,60.3877739203246,63.5773720582581,790390.914773157,0.0,1.0
2021-03-09,67.16,67.3221,64.87,64.9,566605,65.5086883619609,65.6668026916732,63.2749942531329,63.3042566213708,580887.707440292,0.0,1.0
2021-03-10,65.93,67.82,65.62,67.6,391330,64.3089312642061,66.1524604631952,64.0065534590809,65.9378697627837,401194.459195753,0.0,1.0
2021-03-11,69.9,70.035,68.35,68.65,300727,68.1813179943578,68.3129986514284,66.6694289687318,66.962052651111,308307.582169936,0.0,1.0
2021-03-12,67.77,67.77,66.75,67.33,339268,66.1036898494653,66.1036898494653,65.108769329376,65.6745084486425,347820.105237075,0.0,1.0
2021-03-15,67.59,67.64,66.563,66.96,269370,65.9281156400378,65.9768862537677,64.9263672340263,65.3136059070414,276160.149933713,0.0,1.0
2021-03-16,68.42,69.33,67.7409,68.2,259697,66.7377078279536,67.6253329978372,66.0753053522745,66.5231171275422,266243.31758301,0.0,1.0
2021-03-17,68.06,68.6437,66.23,67.07,258465,66.3865594090986,66.9559075537811,64.6015549465853,65.4209012572471,264980.261917129,0.0,1.0
2021-03-18,66.36,67.49,66.23,67.18,222464,64.728358542283,65.830574412578,64.6015549465853,65.5281966074529,228071.765953349,0.0,1.0
2021-03-19,67.28,67.69,66.2343,66.6,359591,65.6257378349126,66.0256568674975,64.6057492193661,64.9624574881864,368655.397686505,0.0,1.0
2021-03-22,66.96,67.379,66.68,67.26,301998,65.3136059070414,65.7223036500977,65.0404904701542,65.6062295894206,309610.620929136,0.0,1.0
2021-03-23,65.61,66.2,65.35,66.02,316688,63.9967993363349,64.5722925783474,63.7431921449396,64.3967183689199,324670.919412732,0.0,1.0
2021-03-24,61.8,65.085,61.7,65.0,517025,60.2804785701189,63.4847078921713,60.1829373426591,63.4017978488305,530057.918548754,0.0,1.0
2021-03-25,61.75,62.46,61.0,61.1,327382,60.231707956389,60.9242506713532,59.500148750441,59.5976899779007,335634.488642383,0.0,1.0
2021-03-26,63.34,63.539,61.02,62.13,344739,61.7826134729989,61.9767205156437,59.5196569959329,60.602364620736,353429.015584505,0.0,1.0
2021-03-29,61.99,62.54,61.54,62.4,305063,60.4658069022924,61.002283653321,60.0268713787236,60.8657259348773,312752.881981023,0.0,1.0
2021-03-30,63.13,63.3399,61.875,62.07,170773,61.5777768953334,61.7825159317714,60.3536344907137,60.5438398842602,175077.763984965,0.0,1.0
2021-03-31,63.91,64.3236,63.32,63.41,238839,62.3385984695194,62.7420289862929,61.7631052275069,61.8508923322207,244859.539109842,0.0,1.0
2021-04-01,66.03,66.8893,65.97,66.39,329471,64.4064724916659,65.2446442592274,64.34794775519,64.7576209105209,337776.147153767,0.0,1.0
2021-04-05,65.69,66.61,65.416,66.61,207138,64.0748323183027,64.9722116109323,63.8075693550631,64.9722116109323,212359.435486392,0.0,1.0
2021-04-06,66.9,67.2995,65.77,65.79,264193,65.2550811705656,65.6447583742672,64.1528653002705,64.1723735457625,270852.650597459,0.0,1.0
2021-04-07,64.58,65.1499,64.38,64.98,254682,62.9921246934996,63.5480121487927,62.7970422385801,63.3822896033386,261101.901865159,0.0,1.0
2021-04-08,65.69,66.01,65.44,65.92,278070,64.0748323183027,64.3869642461739,63.8309792496534,64.2991771414601,285079.455366476,0.0,1.0
2021-04-09,64.87,65.03,64.654,64.78,162396,63.2749942531329,63.4310602170685,63.0643052018198,63.1872071484191,166489.600581487,0.0,1.0
2021-04-12,64.23,64.52,63.8281,64.45,204555,62.6507303973905,62.9335999570238,62.2587122042299,62.865321097802,209711.324459631,0.0,1.0
2021-04-13,64.37,64.64,63.829,63.9,319075,62.7872881158342,63.0506494299755,62.259590075277,62.3288443467734,327118.089765376,0.0,1.0
2021-04-14,63.95,65.3299,63.8019,65.29,216795,62.3776149605033,63.7235863582202,62.2331564026354,63.6846674084638,222259.864516759,0.0,1.0
2021-04-15,64.5,64.68,64.22,64.58,185287,62.9140917115318,63.0896659209594,62.6409762746446,62.9921246934996,189957.625944864,0.0,1.0
2021-04-16,64.84,65.05,64.2693,64.76,171593,63.245731884895,63.4505684625604,62.6890640997822,63.1676989029272,175918.434152191,0.0,1.0
2021-04-19,63.8,64.7,63.65,64.24,352550,62.2313031193137,63.1091741664513,62.0849912781241,62.6604845201365,361436.911531093,0.0,1.0
2021-04-20,62.88,63.99,62.5,63.99,350223,61.3339238266841,62.4166314514872,60.9632671623371,62.4166314514872,359051.253629709,0.0,1.0
2021-04-21,63.58,63.6056,62.04,62.24,122527,62.0167124189022,62.0416829731319,60.5145775160223,60.7096599709417,125615.601926451,0.0,1.0
2021-04-22,64.0,64.789,63.68,63.68,153112,62.4263855742331,63.1959858588905,62.114253646362,62.114253646362,156971.573956456,0.0,1.0
2021-04-23,65.79,65.97,64.92,64.92,312919,64.1723735457625,64.34794775519,63.3237648668627,63.3237648668627,320806.912266056,0.0,1.0
2021-04-26,65.69,65.69,64.75,64.92,158778,64.0748323183027,64.0748323183027,63.1579447801812,63.3237648668627,162780.399770483,0.0,1.0
2021-04-27,66.0,66.44,65.86,66.0,234687,64.3772101234279,64.8063915242508,64.2406524049843,64.3772101234279,240602.87748262,0.0,1.0
2021-04-28,66.36,66.65,65.86,66.24,193500,64.728358542283,65.0112281019162,64.2406524049843,64.6113090693313,198377.655314896,0.0,1.0
2021-04-29,65.14,66.41,64.5901,66.41,161388,63.5383555672742,64.7771291560129,63.0019763574731,64.7771291560129,165456.191400312,0.0,1.0
2021-04-30,63.77,64.585,63.68,64.0,151867,62.2020407510757,62.9970017548726,62.114253646362,62.4263855742331,155695.190592803,0.0,1.0
2021-05-03,63.5,64.44,63.42,63.71,145246,61.9386794369344,62.855566975056,61.8606464549667,62.1435160145999,148907.291596214,0.0,1.0
2021-05-04,61.98,63.07,61.4412,62.96,323133,60.4560527795464,61.5192521588576,59.9305006459933,61.4119568086519,331278.381885624,0.0,1.0
2021-05-05,61.85,62.5365,61.625,62.51,238873,60.3292491838488,60.9988697103599,60.1097814220643,60.973021285083,244894.396165556,0.0,1.0
2021-05-06,61.77,62.18,61.28,61.87,228506,60.251216201881,60.6511352344659,59.7732641873282,60.3487574293407,234266.069795274,0.0,1.0
2021-05-07,61.85,62.8365,61.78,62.39,237668,60.3292491838488,61.2914933927391,60.2609703246269,60.8559718121313,243659.021102742,0.0,1.0
2021-05-10,58.78,60.8927,58.72,60.75,389565,57.3347335008348,59.3954870133767,57.2762087643589,59.2562956817916,399384.967921175,0.0,1.0
2021-05-11,59.16,59.24,56.93,57.01,1060089,57.7053901651818,57.7834231471496,55.5302207928296,55.6082537747974,1086811.21573701,0.0,1.0
2021-05-12,57.92,59.41,57.74,58.86,493987,56.495878944681,57.9492432338311,56.3203047352535,57.4127664828025,506439.18767979,0.0,1.0
2021-05-13,56.23,58.29,55.875,58.03,318304,54.8474322006114,56.856781486282,54.5011608431293,56.6031742948867,326327.65476668,0.0,1.0
2021-05-14,57.8,57.92,56.545,57.11,179303,56.3788294717293,56.495878944681,55.1546870671096,55.7057950022571,183822.784139156,0.0,1.0
2021-05-17,58.22,58.3082,57.66,57.83,196913,56.7885026270602,56.8745339896797,56.2422717532857,56.4080918399672,201876.688584093,0.0,1.0
2021-05-18,59.17,59.62,58.57,58.92,161356,57.7151442879277,58.1540798114966,57.1298969231693,57.4712912192784,165423.38475964,0.0,1.0
2021-05-19,59.31,59.39,58.01,58.15,228912,57.8517020063714,57.9297349883392,56.5836660493948,56.7202237678384,234682.304048803,0.0,1.0
2021-05-20,60.71,60.86,59.66,59.76,196071,59.2172791908077,59.3635910319973,58.1930963024805,58.2906375299402,201013.463851405,0.0,1.0
2021-05-21,59.99,60.82,59.9,60.78,166406,58.5149823530976,59.3245745410134,58.4271952483838,59.2855580500295,170600.682740726,0.0,1.0
2021-05-24,60.39,60.749,60.0712,60.35,154954,58.9051472629366,59.255320269517,58.5941858297949,58.8661307719527,158860.006210152,0.0,1.0
2021-05-25,61.1,61.6,60.9,61.48,136144,59.5976899779007,60.0853961151994,59.4026075229812,59.9683466422477,139575.852740006,0.0,1.0
2021-05-26,61.37,61.7875,61.2805,61.6,91475,59.861051292042,60.2682859166864,59.7737518934655,60.0853961151994,93780.8579841348,0.0,1.0
2021-05-27,60.86,61.09,60.4,61.05,139836,59.3635910319973,59.5879358551547,58.9149013856825,59.5489193641708,143360.918907565,0.0,1.0
2021-05-28,61.21,61.5,60.66,60.76,134699,59.7049853281064,59.9878548877397,59.1685085770779,59.2660498045376,138094.427872151,0.0,1.0
2021-06-01,63.73,63.94,62.81,63.65,212781,62.1630242600918,62.3678608377573,61.2656449674623,62.0849912781241,218144.681527436,0.0,1.0
2021-06-02,63.36,63.43,63.0646,63.29,178711,61.8021217184908,61.8704005777126,61.5139849325747,61.733842859269,183215.86128672,0.0,1.0
2021-06-03,61.56,62.32,61.461,62.13,128238,60.0463796242155,60.7876929529095,59.9498138090304,60.602364620736,131470.562078923,0.0,1.0
2021-06-04,62.25,62.45,61.94,62.16,172792,60.7194140936877,60.9144965486072,60.4170362885625,60.6316269889739,177147.657969878,0.0,1.0
2021-06-07,61.49,61.57,61.0901,61.38,125848,59.9781007649937,60.0561337469615,59.5880333963822,59.870805414788,129020.316103716,0.0,1.0
2021-06-08,61.36,61.87,60.975,61.3,123191,59.851297169296,60.3487574293407,59.475763443576,59.7927724328202,126296.3397204,0.0,1.0
2021-06-09,60.99,61.78,60.93,61.31,127446,59.490394627695,60.2609703246269,59.4318698912192,59.8025265555662,130658.597722285,0.0,1.0
2021-06-10,61.52,61.63,60.96,61.22,87395,60.0073631332316,60.1146584834373,59.4611322594571,59.7147394508524,89598.0112984254,0.0,1.0
2021-06-11,61.46,61.54,61.24,61.33,102829,59.9488383967558,60.0268713787236,59.7342476963443,59.8220348010581,105421.064177651,0.0,1.0
2021-06-14,62.12,62.18,61.6,61.69,85069,60.59261049799,60.6511352344659,60.0853961151994,60.1731832199132,87213.3786045626,0.0,1.0
2021-06-15,61.09,61.915,61.0,61.77,117391,59.5879358551547,60.3926509816976,59.500148750441,60.251216201881,120350.136098558,0.0,1.0
2021-06-16,60.83,61.43,60.13,61.01,137965,59.3343286637594,59.9195760285178,58.6515400715412,59.5099028731869,141442.75563576,0.0,1.0
2021-06-17,62.06,62.13,60.82,60.97,112228,60.5340857615142,60.602364620736,59.3245745410134,59.470886382203,115056.989667598,0.0,1.0
2021-06-18,61.69,62.18,61.6,62.02,84719,60.1731832199132,60.6511352344659,60.0853961151994,60.4950692705303,86854.55597221,0.0,1.0
2021-06-21,61.29,61.56,60.6101,61.45,205473,59.7830183100742,60.0463796242155,59.1198355045754,59.9390842740098,210652.464963915,0.0,1.0
2021-06-22,60.84,61.0,60.32,60.49,149738,59.3440827865054,59.500148750441,58.8368684037147,59.0026884903963,153512.523780578,0.0,1.0
2021-06-23,61.94,62.2913,61.68,61.68,164193,60.4170362885625,60.7596986206286,60.1634290971672,60.1634290971672,168331.898496737,0.0,1.0
2021-06-24,62.85,63.06,62.08,62.08,183083,61.3046614584461,61.5094980361116,60.5535940070061,60.5535940070061,187698.068568564,0.0,1.0
2021-06-25,63.5,63.745,63.1602,63.5,141806,61.9386794369344,62.1776554442108,61.6072343460263,61.9386794369344,145380.577723949,0.0,1.0
2021-06-28,63.62,64.0739,63.4913,63.59,237150,62.0557289098861,62.4984685413259,61.9301933501455,62.0264665416482,243127.963606861,0.0,1.0
2021-06-29,64.29,64.32,62.87,63.06,123543,62.7092551338664,62.7385175021043,61.3241697039381,61.5094980361116,126657.212767794,0.0,1.0
2021-06-30,63.35,63.7,63.3,63.62,138571,61.7923675957448,62.1337618918539,61.743596982015,62.0557289098861,142064.031393491,0.0,1.0
2021-07-01,62.35,63.26,61.99,63.14,125723,60.8169553211474,61.7045804910311,60.4658069022924,61.5875310180794,128892.16516359,0.0,1.0
2021-07-02,61.96,62.27,61.68,62.04,110577,60.4365445340545,60.7389223391797,60.1634290971672,60.5145775160223,113364.372050415,0.0,1.0
2021-07-06,59.59,60.63,59.3,60.41,455807,58.1248174432586,59.1392462088399,57.8419478836254,58.9246555084285,467296.764527735,0.0,1.0
2021-07-07,58.73,59.89,58.531,59.89,360966,57.2859628871049,58.4174411256379,57.09185584446,58.4174411256379,370065.058027889,0.0,1.0
2021-07-08,57.19,57.334,56.4,56.91,264919,55.7838279842249,55.9242873517669,55.013252287293,55.5107125473376,271596.95125771,0.0,1.0
2021-07-09,58.72,58.8899,57.65,57.87,178872,57.2762087643589,57.441931309813,56.2325176305397,56.4471083309511,183380.919697602,0.0,1.0
2021-07-12,58.15,58.72,57.95,58.64,183907,56.7202237678384,57.2762087643589,56.5251413129189,57.1981757823911,188542.839565873,0.0,1.0
2021-07-13,59.52,60.11,58.75,58.86,210512,58.0565385840368,58.6320318260493,57.3054711325968,57.4127664828025,215818.48566227,0.0,1.0
2021-07-14,59.23,60.16,59.21,60.01,135304,57.7736690244036,58.6808024397791,57.7541607789116,58.5344905985895,138714.67842236,0.0,1.0
2021-07-15,59.49,60.1893,59.08,59.5,90412,58.0272762157989,58.7093820194249,57.627357183214,58.0370303385449,92691.0623893041,0.0,1.0
2021-07-16,58.63,59.64,58.54,59.53,175307,57.1884216596452,58.1735880569885,57.1006345549314,58.0662927067828,179726.054885211,0.0,1.0
2021-07-19,57.57,57.65,57.01,57.62,295998,56.1544846485719,56.2325176305397,55.6082537747974,56.2032552623018,303459.375803093,0.0,1.0
2021-07-20,57.71,57.88,56.87,57.37,203906,56.2910423670155,56.4568624536971,55.4716960563537,55.9594021936524,209045.964778497,0.0,1.0
2021-07-21,58.12,58.18,57.18,57.18,94958,56.6909613996005,56.7494861360763,55.7740738614789,55.7740738614789,97351.6557798029,0.0,1.0
2021-07-22,58.23,58.52,58.0005,58.4,140316,56.7982567498062,57.0811263094394,56.5743996327861,56.9640768364877,143853.018517648,0.0,1.0
2021-07-23,55.83,56.71,55.28,56.71,399411,54.4572672907724,55.3156300924182,53.9207905397439,55.3156300924182,409479.161173012,0.0,1.0
2021-07-26,52.13,53.8599,52.0,53.07,1127946,50.8482418747621,52.5356075685881,50.7214382790644,51.7651294128836,1156378.72249,0.0,1.0
2021-07-27,50.35,50.57,48.81,49.96,1706403,49.1120080259787,49.3265987263902,47.6098731230988,48.7315972388857,1749417.18946927,0.0,1.0
2021-07-28,53.59,53.76,51.63,51.73,470915,52.2723437956743,52.4381638823558,50.3605357374634,50.4580769649231,482785.599755112,0.0,1.0
2021-07-29,53.74,54.75,53.16,54.6,393585,52.4186556368639,53.4038220342073,51.8529165175974,53.2575101930177,403506.302155624,0.0,1.0
2021-07-30,52.95,53.38,52.54,52.54,228585,51.648079939932,52.0675072180088,51.248160907347,51.248160907347,234347.061189434,0.0,1.0
2021-08-02,53.57,53.8223,52.9,53.12,310790,52.2528355501823,52.4989320670633,51.5993093262021,51.8139000266135,318624.245453832,0.0,1.0
2021-08-03,51.99,52.41,51.61,52.39,212567,50.7116841563185,51.1213573116494,50.3410274919714,51.1018490661574,217925.28711794,0.0,1.0
2021-08-04,52.58,53.24,52.4181,52.43,378673,51.2871773983309,51.9309494995652,51.1292581510736,51.1408655571413,388218.407602364,0.0,1.0
2021-08-05,52.5,52.9283,52.16,52.18,223747,51.2091444163631,51.6269134935732,50.877504243,50.897012488492,229387.107202801,0.0,1.0
2021-08-06,51.94,52.7,51.7866,52.53,251973,50.6629135425886,51.4042268712826,50.5132852996653,51.238406784601,258324.61469075,0.0,1.0
2021-08-09,53.3,53.52,52.3,52.5,243642,51.989474236041,52.2040649364525,51.0140619614436,51.2091444163631,249783.61083324,0.0,1.0
2021-08-10,53.67,54.52,53.5801,54.33,158662,52.3503767776421,53.1794772110499,52.2626872141558,52.9941488788764,162661.475698046,0.0,1.0
2021-08-11,53.55,54.21,53.2543,54.16,226013,52.2333273046904,52.8770994059247,51.9448978950919,52.8283287921948,231710.227445403,0.0,1.0
2021-08-12,52.74,52.898,52.38,52.82,324315,51.4432433622665,51.5973585016529,51.0920949434114,51.5212763442343,332490.177175454,0.0,1.0
2021-08-13,52.06,52.43,51.95,52.42,152339,50.7799630155403,51.1408655571413,50.6726676653346,51.1311114343953,156179.088542718,0.0,1.0
2021-08-16,50.4,51.03,50.18,51.0,242172,49.1607786397086,49.775288372705,48.9461879392972,49.746026004467,248276.555777359,0.0,1.0
2021-08-17,49.16,49.7499,48.64,49.05,404766,47.9512674192078,48.5266631199928,47.4440530364172,47.8439720690021,414969.147448006,0.0,1.0
2021-08-18,49.6,50.2199,49.395,49.78,192730,48.3804488200307,48.9851068890536,48.1804893037382,48.5560230294582,197588.24552372,0.0,1.0
2021-08-19,47.75,48.4299,47.56,48.16,362829,46.5759361120255,47.2391189175243,46.390607779852,46.9758551446104,371975.019639526,0.0,1.0
2021-08-20,47.97,48.87,47.76,47.83,256376,46.7905268124369,47.6683978595746,46.5856902347715,46.6539690939933,262838.603405745,0.0,1.0
2021-08-23,49.03,49.0999,47.8855,48.55,162294,47.8244638235102,47.8926451415045,46.7081044752335,47.3562659317034,166385.029414345,0.0,1.0
2021-08-24,52.54,52.66,50.99,51.15,241148,51.248160907347,51.3652103802987,49.7362718817211,49.8923378456566,247226.743275847,0.0,1.0
2021-08-25,52.33,52.33,51.7481,52.22,185343,51.0433243296816,51.0433243296816,50.4757319270933,50.9360289794759,190015.03756604,0.0,1.0
2021-08-26,51.75,52.19,51.55,51.88,185434,50.4775852104151,50.9067666112379,50.2825027554956,50.6043888061127,190108.331450451,0.0,1.0
2021-08-27,51.59,51.82,51.35,51.75,133631,50.3215192464795,50.5458640696369,50.0874203005761,50.4775852104151,136999.506239715,0.0,1.0
2021-08-30,51.87,52.02,50.9262,51.41,179242,50.5946346833668,50.7409465245564,49.6740405786018,50.145945037052,183760.246480375,0.0,1.0
2021-08-31,53.44,53.5,52.8552,53.06,213234,52.1260319544847,52.1845566909605,51.5556108563001,51.7553752901377,218609.100534452,0.0,1.0
2021-09-01,55.4,55.8229,54.15,54.15,217076,54.0378400126956,54.4503418636228,52.8185746694488,52.8185746694488,222547.947830162,0.0,1.0
2021-09-02,54.87,55.49,54.8,55.43,220973,53.5208715071589,54.1256271174093,53.4525926479371,54.0671023809335,226543.181539527,0.0,1.0
2021-09-03,55.01,55.18,54.67,54.67,105799,53.6574292256026,53.8232493122841,53.3257890522395,53.3257890522395,108465.930515042,0.0,1.0
2021-09-07,56.56,56.918,56.0,56.03,183050,55.1693182512285,55.5185158455344,54.623087377454,54.6523497456919,187664.23672037,0.0,1.0
2021-09-08,54.8,55.93,54.5701,55.91,154439,53.4525926479371,54.5548085182322,53.2283453660072,54.5353002727402,158332.024336833,0.0,1.0
2021-09-09,53.94,54.2341,53.1463,53.41,174752,52.6137380917834,52.9006068417425,51.8395533694354,52.0967695862468,179157.064711052,0.0,1.0
2021-09-10,53.48,54.62,53.4,54.44,90858,52.1650484454686,53.2770184385096,52.0870154635008,53.1014442290821,93148.3049436733,0.0,1.0
2021-09-13,53.0,53.19,52.3078,53.12,192569,51.6968505536618,51.8821788858353,51.0216701771855,51.8139000266135,197423.187112838,0.0,1.0
2021-09-14,52.0,52.65,51.85,52.59,172579,50.7214382790644,51.3554562575527,50.5751264378748,51.2969315210769,176929.288767904,0.0,1.0
2021-09-15,51.42,51.49,50.63,51.26,209993,50.1556991597979,50.2239780190198,49.385123462866,49.9996331958624,215286.402958868,0.0,1.0
2021-09-16,51.35,51.46,50.7231,50.87,138788,50.0874203005761,50.1947156507818,49.475934345631,49.6192224087694,142286.501425549,0.0,1.0
2021-09-17,51.46,51.8589,51.1776,51.78,125194,50.1947156507818,50.5838076071187,49.9192592244355,50.506847578653,128349.830384977,0.0,1.0
2021-09-20,49.45,50.383,48.73,50.03,283603,48.2341369788411,49.1441966310405,47.5318401411309,48.7998760981076,290751.928580208,0.0,1.0
2021-09-21,49.88,50.13,49.5998,49.87,212167,48.653564256918,48.8974173255673,48.3802537375758,48.643810134172,217515.204109537,0.0,1.0
2021-09-22,50.84,51.155,50.33,50.33,81764,49.5899600405315,49.8972149070296,49.0924997804868,49.0924997804868,83825.0677476337,0.0,1.0
2021-09-23,51.25,51.34,50.8271,51.22,115294,49.9898790731164,50.0776661778302,49.5773772221891,49.9606167048785,118200.275927006,0.0,1.0
2021-09-24,50.24,50.66,50.0343,50.52,210794,49.004712675773,49.4143858311039,48.8040703708883,49.2778281126603,216107.594183195,0.0,1.0
2021-09-27,50.92,50.9799,49.8029,50.28,141029,49.6679930224992,49.7264202177476,48.5783599705465,49.0437291667569,144583.991480126,0.0,1.0
2021-09-28,49.53,50.52,49.31,50.47,260578,48.3121699608089,49.2778281126603,48.0975792603974,49.2290574989304,267146.525409017,0.0,1.0
2021-09-29,48.86,49.932,48.82,49.68,171766,47.6586437368286,48.704285695197,47.6196272458447,48.4584818019985,176095.795053325,0.0,1.0
2021-09-30,49.59,49.7566,49.21,49.23,126072,48.3706946972847,48.5331983822326,48.0000380329377,48.0195462784297,129249.962588421,0.0,1.0
2021-10-01,49.19,49.72,48.711,49.49,129604,47.9805297874458,48.4974982929824,47.5133073079136,48.273153469825,132870.995552619,0.0,1.0
2021-10-04,47.7,48.61,47.35,48.61,279030,46.5271654982956,47.4147906681793,46.1857712021866,47.4147906681793,286063.654586643,0.0,1.0
2021-10-05,48.4,48.638,47.74,47.81,112869,47.2099540905138,47.442102211868,46.5661819892795,46.6344608485014,115714.147688563,0.0,1.0
2021-10-06,48.3,48.471,47.42,47.47,107546,47.1124128630541,47.2792083620102,46.2540500614084,46.3028206751382,110256.968054242,0.0,1.0
2021-10-07,50.81,51.18,49.82,49.82,289498,49.5606976722935,49.9216002138946,48.5950395204421,48.5950395204421,296795.526916546,0.0,1.0
2021-10-08,51.26,51.5499,50.93,51.21,98511,49.9996331958624,50.2824052142681,49.6777471452452,49.9508625821325,100994.218101941,0.0,1.0
2021-10-11,51.0,52.41,51.0,52.02,176655,49.746026004467,51.1213573116494,49.746026004467,50.7409465245564,181108.034623529,0.0,1.0
2021-10-12,50.66,51.24,50.58,51.01,99611,49.4143858311039,49.9801249503704,49.3363528491361,49.755780127213,102121.94637505,0.0,1.0
2021-10-13,52.17,52.25,51.35,51.36,146179,50.887258365746,50.9652913477138,50.0874203005761,50.0971744233221,149863.810213313,0.0,1.0
2021-10-14,51.81,52.41,51.524,52.22,142892,50.5361099468909,51.1213573116494,50.2571420363561,50.9360289794759,146493.953091763,0.0,1.0
2021-10-15,52.38,52.6928,51.91,52.05,131232,51.0920949434114,51.3972039029055,50.6336511743507,50.7702088927943,134540.033396819,0.0,1.0
2021-10-18,52.86,52.99,52.2,52.2,175994,51.5602928352182,51.6870964309159,50.9165207339839,50.9165207339839,180430.372452143,0.0,1.0
2021-10-19,54.3,54.363,53.52,53.62,213750,52.9648865106384,53.0263374839381,52.2040649364525,52.3016061639122,219138.107615292,0.0,1.0
2021-10-20,54.57,55.0302,54.2484,54.9,198515,53.2282478247797,53.6771325535494,52.9145552372692,53.5501338753969,203519.071032747,0.0,1.0
2021-10-21,54.43,54.68,54.14,54.17,85082,53.0916901063361,53.3355431749854,52.8088205467029,52.8380829149408,87226.7063023357,0.0,1.0
2021-10-22,53.65,54.78,53.56,54.5,107689,52.3308685321501,53.4330844024452,52.2430814274364,53.1599689655579,110403.572729746,0.0,1.0
2021-10-25,53.69,53.92,53.18,53.92,164256,52.369885023134,52.5942298462914,51.8724247630894,52.5942298462914,168396.486570561,0.0,1.0
2021-10-26,52.17,53.78,52.06,53.69,169397,50.887258365746,52.4576721278478,50.7799630155403,52.369885023134,173667.078436059,0.0,1.0
2021-10-27,51.75,52.49,51.67,51.82,101998,50.4775852104151,51.1993902936172,50.3995522284473,50.5458640696369,104569.116727694,0.0,1.0
2021-10-28,51.87,51.9,51.0737,51.42,147403,50.5946346833668,50.6238970516047,49.8179138891049,50.1556991597979,151118.664219026,0.0,1.0
2021-10-29,50.47,51.26,50.33,51.11,225948,49.2290574989304,49.9996331958624,49.0924997804868,49.8533213546728,231643.588956538,0.0,1.0
2021-11-01,52.12,52.12,50.5406,50.67,157815,50.8384877520161,50.8384877520161,49.297921605517,49.4241399538499,161793.124927753,0.0,1.0
2021-11-02,50.8,51.2787,50.668,51.15,146961,49.5509435495476,50.0178734053973,49.4221891293007,49.8923378456566,150665.522494741,0.0,1.0
2021-11-03,51.52,51.5634,50.8395,51.3,243213,50.2532403872577,50.2955732799752,49.5894723343942,50.0386496868463,249343.796806727,0.0,1.0
2021-11-04,50.93,52.0426,50.82,51.87,175359,49.6777471452452,50.7629908419623,49.5704517950395,50.5946346833668,179779.365676304,0.0,1.0
2021-11-05,50.36,51.24,50.2228,51.24,111058,49.1217621487247,49.9801249503704,48.9879355846499,49.9801249503704,113857.496868019,0.0,1.0
2021-11-08,50.82,50.9,50.57,50.85,146591,49.5704517950395,49.6484847770073,49.3265987263902,49.5997141632774,150286.195711968,0.0,1.0
2021-11-09,50.67,51.3033,50.41,50.83,256688,49.4241399538499,50.0418685473524,49.1705327624546,49.5802059177855,263158.468152299,0.0,1.0
2021-11-10,51.07,51.8299,50.7,51.07,168493,49.8143048636889,50.5555206511554,49.4534023220878,49.8143048636889,172740.290837068,0.0,1.0
2021-11-11,52.68,52.82,52.165,52.38,132474,51.3847186257907,51.5212763442343,50.882381304373,51.0920949434114,135813.341137909,0.0,1.0
2021-11-12,53.25,53.3432,52.6,52.68,211989,51.9407036223112,52.0316120463036,51.3066856438229,51.3847186257907,217332.717170798,0.0,1.0
2021-11-15,52.93,53.42,52.71,53.4,110160,51.62857169444,52.1065237089927,51.4139809940286,52.0870154635008,112936.860514155,0.0,1.0
2021-11-16,53.16,53.56,52.74,53.36,146662,51.8529165175974,52.2430814274364,51.4432433622665,52.0479989725169,150358.98544596,0.0,1.0
2021-11-17,51.69,53.04,51.51,53.04,202139,50.4190604739392,51.7358670446457,50.2434862645117,51.7358670446457,207234.423088877,0.0,1.0
2021-11-18,50.69,51.09,50.27,51.09,274495,49.4436481993418,49.8338131091808,49.0339750440109,49.8338131091808,281414.338478875,0.0,1.0
2021-11-19,50.4,51.19,50.35,50.95,115239,49.1607786397086,49.9313543366405,49.1120080259787,49.6972553907372,118143.88951335,0.0,1.0
2021-11-22,48.85,50.15,48.5,50.02,313661,47.6488896140826,48.9169255710593,47.3074953179736,48.7901219753616,321567.616246644,0.0,1.0
2021-11-23,48.44,49.24,48.1001,48.75,297971,47.2489705814977,48.0293004011756,46.9174279493621,47.5513483866229,305482.11024204,0.0,1.0
2021-11-24,48.79,48.82,47.99,48.22,214102,47.5903648776068,47.6196272458447,46.8100350579289,47.0343798810863,219498.980662686,0.0,1.0
2021-11-26,47.25,47.6,46.71,47.45,174967,46.0882299747268,46.4296242708359,45.5615073464442,46.2833124296463,179377.484328069,0.0,1.0
2021-11-29,47.0,47.49,46.57,47.49,228370,45.8443769060775,46.3223289206302,45.4249496280006,46.3223289206302,234126.641572417,0.0,1.0
2021-11-30,46.18,47.1,45.71,46.8,248798,45.0445388409076,45.9419181335372,44.5860950718468,45.649294451158,255069.580811553,0.0,1.0
2021-12-01,45.56,47.27,45.48,47.09,295540,44.4397832306572,46.1077382202188,44.3617502486894,45.9321640107912,302989.830758472,0.0,1.0
2021-12-02,45.27,46.1989,44.73,45.77,381307,44.156913671024,45.0629741328975,43.6301910427414,44.6446198083227,390918.804212697,0.0,1.0
2021-12-03,43.05,44.71,42.57,44.71,481628,41.9914984214178,43.6106827972494,41.523300529611,43.6106827972494,493768.647927661,0.0,1.0
2021-12-06,43.9,43.95,42.33,42.78,361396,42.8205988548255,42.8693694685554,41.2892015837076,41.7281371072765,370505.897261923,0.0,1.0
2021-12-07,45.54,45.729,45.15,45.41,668129,44.4202749851653,44.6046279050642,44.0398641980723,44.2934713894676,684970.875803028,0.0,1.0
2021-12-08,45.68,46.08,44.88,45.24,435580,44.5568327036089,44.9469976134479,43.776502883931,44.1276513027861,446559.892000322,0.0,1.0
2021-12-09,45.16,46.16,45.04,45.62,303971,44.0496183208183,45.0250305954157,43.9325688478666,44.4983079671331,311633.355368083,0.0,1.0
2021-12-10,45.0,45.534,44.76,45.27,166491,43.8935523568827,44.4144225115177,43.6594534109793,44.156913671024,170687.825380012,0.0,1.0
2021-12-13,44.05,44.5805,43.6,44.56,335550,42.9669106960152,43.4843669076891,42.5279751724463,43.4643709560598,344008.38367397,0.0,1.0
2021-12-14,43.84,44.12,43.23,43.23,285586,42.7620741183497,43.035189555237,42.1670726308453,42.1670726308453,292784.915094366,0.0,1.0
2021-12-15,43.2,43.37,42.07,43.05,550527,42.1378102626074,42.3036303492889,41.0355943923123,41.9914984214178,564404.420917538,0.0,1.0
2021-12-16,42.6,44.06,42.41,43.62,665624,41.5525628978489,42.9766648187611,41.3672345656754,42.5474834179383,682402.730962906,0.0,1.0
2021-12-17,42.37,42.56,41.331,41.65,310561,41.3282180746915,41.513546406865,40.3147647213848,40.6259212369814,318389.472931521,0.0,1.0
2021-12-20,40.93,41.29,40.61,41.29,387284,39.9236243992713,40.2747728181264,39.6114924714001,40.2747728181264,397046.469565757,0.0,1.0
2021-12-21,42.91,42.91,41.6,41.6,273555,41.8549407029741,41.8549407029741,40.5771506232515,40.5771506232515,280450.643409128,0.0,1.0
2021-12-22,42.61,42.79,42.05,42.35,553631,41.5623170205949,41.7378912300224,41.0160861468204,41.3087098291996,567586.665062745,0.0,1.0
2021-12-23,42.9,42.97,42.035,42.35,276412,41.8451865802282,41.91346543945,41.0014549627014,41.3087098291996,283379.661296645,0.0,1.0
2021-12-27,42.67,43.2905,42.59,42.73,348523,41.6208417570708,42.2260850734584,41.542808775103,41.6793664935466,357308.400843996,0.0,1.0
2021-12-28,42.01,42.48,41.91,42.48,555180,40.9770696558365,41.4355134248972,40.8795284283767,41.4355134248972,569174.711512784,0.0,1.0
2021-12-29,41.32,41.93,41.0005,41.82,491605,40.3040351863643,40.8990366738687,39.9923909646304,40.791741323663,503997.143364751,0.0,1.0
2021-12-30,43.25,43.6595,41.35,41.35,525309,42.1865808763372,42.5860122027849,40.3332975546022,40.3332975546022,538550.737652779,0.0,1.0
2021-12-31,42.9,43.4372,42.76,43.0,245560,41.8451865802282,42.3691780541419,41.7086288617845,41.9427278076879,251749.958858531,0.0,1.0
2022-01-03,42.86,43.05,42.1201,43.0,254767,41.8061700892443,41.9914984214178,41.0844625472697,41.9427278076879,261189.044504444,0.0,1.0
2022-01-04,41.29,42.47,40.94,42.47,264929,40.2747728181264,41.4257593021513,39.9333785220173,41.4257593021513,271607.20333292,0.0,1.0
2022-01-05,39.71,41.16,39.658,40.44,267338,38.7336214242625,40.1479692224287,38.6828999859834,39.4456723847186,274076.928251026,0.0,1.0
2022-01-06,40.47,40.8392,39.33,40.0,218473,39.4749347529565,39.8350569647378,38.3629647599155,39.0164909838957,223980.162737009,0.0,1.0
2022-01-07,40.96,41.56,40.67,40.94,232601,39.9528867675092,40.5381341322677,39.670017207876,39.9333785220173,238464.294593799,0.0,1.0
2022-01-10,40.78,41.0,40.0,40.86,256554,39.7773125580817,39.9919032584931,39.0164909838957,39.8553455400495,263021.090344484,0.0,1.0
2022-01-11,42.64,42.69,40.94,41.18,227986,41.5915793888328,41.6403500025627,39.9333785220173,40.1674774679206,233732.961884351,0.0,1.0
2022-01-12,43.62,44.2,43.115,43.9,408537,42.5474834179383,43.1132225372048,42.0549002192666,42.8205988548255,418835.205009723,0.0,1.0
2022-01-13,41.61,43.07,41.5,43.07,252434,40.5869047459975,42.0110066669097,40.4796093957918,42.0110066669097,258797.235357935,0.0,1.0
2022-01-14,41.77,42.17,41.32,41.69,227595,40.7429707099331,41.1331356197721,40.3040351863643,40.6649377279653,233332.105743637,0.0,1.0
2022-01-18,40.68,41.3451,40.32,40.55,282698,39.6797713306219,40.3285180344567,39.3286229117669,39.5529677349243,289824.115773697,0.0,1.0
2022-01-19,40.93,41.4,40.7,41.04,287883,39.9236243992713,40.3820681683321,39.6992795761139,40.030919749477,295139.816770119,0.0,1.0
2022-01-20,42.06,43.32,42.015,42.77,650798,41.0258402695663,42.2548597355591,40.9819467172095,41.7183829845305,667203.004256453,0.0,1.0
2022-01-21,40.59,42.05,40.43,41.95,488529,39.5919842259082,41.0160861468204,39.4359182619726,40.9185449193606,500843.605030133,0.0,1.0
2022-01-24,39.65,39.68,37.96,39.45,381937,38.6750966877866,38.7043590560246,37.026649943717,38.4800142328672,391564.684950932,0.0,1.0
2022-01-25,39.3,39.86,38.82,39.07,360774,38.3337023916775,38.8799332654521,37.8655044998708,38.1093575685201,369868.218183857,0.0,1.0
2022-01-26,38.33,40.0,38.18,40.0,235460,37.3875524853181,39.0164909838957,37.2412406441285,39.0164909838957,241395.362896358,0.0,1.0
2022-01-27,37.32,38.32,37.26,38.19,224141,36.4023860879747,37.3777983625721,36.3438613514989,37.2509947668744,229791.038966078,0.0,1.0
2022-01-28,37.81,37.8421,36.67,37.36,277275,36.8803381025274,36.911648836542,35.7683681094864,36.4414025789586,284264.415387275,0.0,1.0
2022-01-31,40.79,40.8,38.86,38.86,280140,39.7870666808277,39.7968208035736,37.9045209908547,37.9045209908547,287201.63493496,0.0,1.0
2022-02-01,40.99,41.0929,40.39,40.8,383927,39.9821491357471,40.0825190588032,39.3969017709887,39.7968208035736,393604.847917737,0.0,1.0
2022-02-02,40.04,41.19,39.79,41.19,272837,39.0555074748796,40.1772315906666,38.8116544062303,40.1772315906666,279714.544409045,0.0,1.0
2022-02-03,39.08,39.795,39.08,39.23,208566,38.1191116912661,38.8165314676033,38.1191116912661,38.2654235324557,213823.43182639,0.0,1.0
2022-02-04,39.71,39.9,38.71,39.01,204458,38.7336214242625,38.918949756436,37.7582091496651,38.0508328320443,209611.879330093,0.0,1.0
2022-02-07,39.19,39.76,39.06,39.35,188903,38.2264070414718,38.7823920379923,38.0996034457742,38.3824730054074,193664.776340826,0.0,1.0
2022-02-08,40.44,40.45,39.07,39.07,233445,39.4456723847186,39.4554265074645,38.1093575685201,38.1093575685201,239329.569741529,0.0,1.0
2022-02-09,42.015,42.02,40.92,41.01,184347,40.9819467172095,40.9868237785825,39.9138702765253,40.0016573812391,188993.930875116,0.0,1.0
2022-02-10,41.29,42.2585,40.86,40.95,165136,40.2747728181264,41.2194596060739,39.8553455400495,39.9431326447632,169298.669189047,0.0,1.0
2022-02-11,39.85,41.1999,39.61,41.09,123224,38.8701791427061,40.1868881721851,38.6360801968027,40.0796903632069,126330.171568593,0.0,1.0
2022-02-14,39.46,39.86,39.1,39.62,193916,38.4897683556131,38.8799332654521,38.1386199367581,38.6458343195487,198804.141643635,0.0,1.0
2022-02-15,40.9,40.99,40.28,40.28,158485,39.8943620310334,39.9821491357471,39.289606420783,39.289606420783,162480.013966828,0.0,1.0
2022-02-16,40.78,41.01,40.365,40.74,125734,39.7773125580817,40.0016573812391,39.3725164641238,39.7382960670978,128903.442446321,0.0,1.0
2022-02-17,40.17,41.17,40.1,40.6,219400,39.1823110705773,40.1577233451747,39.1140322113555,39.6017383486542,224930.530108982,0.0,1.0
2022-02-18,38.4,39.21,38.28,39.2,189732,37.4558313445399,38.2459152869638,37.3387818715882,38.2361611642178,194514.67337574,0.0,1.0
2022-02-22,36.89,37.54,36.57,37.13,164102,35.9829588098978,36.6169767883861,35.6708268820267,36.2170577558012,168238.604612326,0.0,1.0
2022-02-23,35.93,37.45,35.92,37.43,1079336,35.0465630262843,36.5291896836724,35.0368089035384,36.5096814381804,1106543.38489384,0.0,1.0
2022-02-24,35.85,35.9396,33.47,33.9,462701,34.9685300443165,35.0559269841205,32.6470488307747,33.0664761088516,474364.545177559,0.0,1.0
2022-02-25,36.57,36.6,35.42,35.94,347979,35.6708268820267,35.7000892502646,34.5491027662397,35.0563171490303,356750.687952568,0.0,1.0
2022-02-28,36.25,36.4999,35.7251,35.81,215147,35.3586949541555,35.6024504815774,34.8467010512193,34.9295135533326,220570.322522139,0.0,1.0
2022-03-01,35.82,36.94,35.6969,36.22,231411,34.9392676760786,36.0317294236277,34.8191944250757,35.3294325859176,237244.2976438,0.0,1.0
2022-03-02,35.57,36.0,34.9259,36.0,337152,34.6954146074293,35.1148418855061,34.0671515613611,35.1148418855061,345650.766122624,0.0,1.0
2022-03-03,33.89,35.61,33.62,35.51,279842,33.0567219861056,34.7344310984132,32.7933606719643,34.6368898709534,286896.123093701,0.0,1.0
2022-03-04,32.3,33.7428,32.11,33.13,381327,31.5058164694958,32.9131412992849,31.3204881373223,32.3154086574116,390939.308363117,0.0,1.0
2022-03-07,30.83,32.23,30.8,31.94,417054,30.0719604258376,31.437537610274,30.0426980575997,31.1546680506407,427566.897466142,0.0,1.0
2022-03-08,30.92,31.7517,30.3,30.98,354879,30.1597475305514,30.970997919334,29.554991920301,30.2182722670272,363824.619847519,0.0,1.0
2022-03-09,32.8,32.8661,31.83,32.17,281997,31.9935226067945,32.0579973581454,31.047372700435,31.3790128737981,289105.445301471,0.0,1.0
2022-03-10,30.5,31.32,30.25,31.32,344249,29.7500743752205,30.5499124403903,29.5062213065711,30.5499124403903,352926.663899212,0.0,1.0
2022-03-11,28.63,30.89,28.58,30.79,422136,27.9260534217234,30.1304851623135,27.8772828079935,30.0329439348537,432777.0020879,0.0,1.0
2022-03-14,26.57,27.96,26.46,27.2,1181443,25.9167041360527,27.2725271977431,25.809408785847,26.5312138690491,1211224.24924133,0.0,1.0
2022-03-15,27.09,27.55,25.91,26.07,542219,26.4239185188434,26.8726081651582,25.2729320348184,25.428997998754,555886.996833009,0.0,1.0
2022-03-16,33.71,33.76,30.4,30.91,613566,32.8811477766781,32.929918390408,29.6525331477607,30.1499934078054,629032.477834312,0.0,1.0
2022-03-17,32.75,32.82,31.62,32.49,365177,31.9447519930646,32.0130308522864,30.8425361227696,31.6911448016693,374382.206898851,0.0,1.0
2022-03-18,34.73,35.22,32.55,32.64,285117,33.8760682967674,34.3540203113202,31.7496695381451,31.8374566428589,292304.092767014,0.0,1.0
2022-03-21,33.03,33.83,32.5,33.54,221414,32.2178674299519,32.9981972496298,31.7008989244153,32.7153276899966,226995.298056291,0.0,1.0
2022-03-22,34.92,35.29,34.16,34.36,188933,34.061396628941,34.422299170542,33.3200833002469,33.5151657551664,193695.532566456,0.0,1.0
2022-03-23,34.58,35.75,33.84,34.19,331033,33.7297564555778,34.8709888168568,33.0079513723758,33.3493456684849,339377.521301581,0.0,1.0
2022-03-24,34.065,34.17,33.26,34.07,205255,33.2274191341602,33.3298374229929,32.4422122531093,33.2322961955332,210428.969724335,0.0,1.0
2022-03-25,33.13,33.34,32.6427,33.28,163780,32.3154086574116,32.5202452350771,31.8400902560003,32.4617204986012,167908.487790561,0.0,1.0
2022-03-28,33.69,33.84,33.08,33.43,204456,32.8616395311862,33.0079513723758,32.2666380436818,32.6080323397908,209609.82891505,0.0,1.0
2022-03-29,34.93,35.2803,34.65,34.84,128285,34.0711507516869,34.4128376714784,33.7980353147997,33.9833636469732,131518.74683241,0.0,1.0
2022-03-30,34.27,35.25,34.14,34.58,116400,33.4273786504527,34.3832826795581,33.300575054755,33.7297564555778,119334.155445239,0.0,1.0
2022-03-31,32.775,33.87,32.75,33.85,131311,31.9691372999295,33.0372137406137,31.9447519930646,33.0177054951218,134621.024790978,0.0,1.0
2022-04-01,34.05,34.78,33.7469,34.53,126785,33.2127879500412,33.9248389104973,32.9171404896108,33.680985841848,129980.9355509,0.0,1.0
2022-04-04,35.77,35.944,34.97,35.22,403900,34.8904970623488,35.0602187981287,34.1101672426708,34.3540203113202,414081.317734813,0.0,1.0
2022-04-05,34.5,35.48,34.33,35.48,111590,33.6517234736101,34.6076275027155,33.4859033869285,34.6076275027155,114402.907269195,0.0,1.0
2022-04-06,33.47,33.775,33.02,33.75,181876,32.6470488307747,32.9445495745269,32.2081133072059,32.920164267662,186460.643090708,0.0,1.0
2022-04-07,32.71,33.24,32.29,33.14,236114,31.9057355020807,32.4227040076173,31.4960623467498,32.3251627801576,242065.848615097,0.0,1.0
2022-04-08,32.46,32.93,32.38,32.61,123087,31.6618824334314,32.1203262024921,31.5838494514636,31.808194274621,126189.718138215,0.0,1.0
2022-04-11,32.13,32.71,31.84,32.2,210547,31.3399963828142,31.9057355020807,31.057126823181,31.4082752420361,215854.367925506,0.0,1.0
2022-04-12,31.64,32.64,31.6,32.53,152646,30.8620443682615,31.8374566428589,30.8230278772776,31.7301612926532,156493.827251667,0.0,1.0
2022-04-13,32.42,32.55,31.64,31.82,165875,31.6228659424475,31.7496695381451,30.8620443682615,31.037618577689,170056.297547071,0.0,1.0
2022-04-14,31.32,32.07,31.31,32.01,157124,30.5499124403903,31.2814716463384,30.5401583176444,31.2229469098625,161084.706530738,0.0,1.0
2022-04-18,30.89,31.1026,30.43,30.88,137211,30.1304851623135,30.3378578118929,29.6817955159987,30.1207310395675,140669.749164921,0.0,1.0
2022-04-19,31.17,31.2399,30.36,30.61,146625,30.4036005992007,30.4717819171951,29.6135166567768,29.8573697254262,150321.052767683,0.0,1.0
2022-04-20,30.25,31.19,30.21,31.19,98448,29.5062213065711,30.4231088446927,29.4672048155872,30.4231088446927,100929.630028118,0.0,1.0
2022-04-21,28.98,30.45,28.8657,30.26,182033,28.2674477178324,29.7013037614906,28.155958094846,29.5159754293171,186621.600671506,0.0,1.0
2022-04-22,28.96,30.07,28.9407,29.39,111513,28.2479394723405,29.3306470971436,28.2291140154408,28.6673667504174,114323.966290077,0.0,1.0
2022-04-25,29.2,29.2,28.24,28.24,155285,28.4820384182439,28.4820384182439,27.5456426346304,27.5456426346304,159199.349899605,0.0,1.0
2022-04-26,28.44,29.06,28.42,29.06,137584,27.7407250895499,28.3454806998002,27.7212168440579,28.3454806998002,141052.151570256,0.0,1.0
2022-04-27,29.19,29.6,28.77,28.77,239213,28.4722842954979,28.8722033280828,28.062611140167,28.062611140167,245242.966722698,0.0,1.0
2022-04-28,29.47,29.5999,28.7457,29.33,91425,28.7453997323852,28.8721057868554,28.0389086218943,28.6088420139415,93729.5976080843,0.0,1.0
2022-04-29,30.69,31.87,30.6,31.65,211345,29.935402707394,31.0863891914189,29.8476156026802,30.8717984910075,216672.483527269,0.0,1.0
2022-05-02,31.14,31.173,30.12,30.52,181789,30.3743382309628,30.4065268360245,29.3794177108735,29.7695826207124,186371.45003638,0.0,1.0
2022-05-03,31.12,31.5651,30.92,31.39,125538,30.3548299854709,30.7889859888942,30.1597475305514,30.6181912996122,128702.501772203,0.0,1.0
2022-05-04,31.36,31.42,29.98,30.34,128681,30.5889289313742,30.6474536678501,29.2428599924298,29.5940084112849,131924.729010729,0.0,1.0
2022-05-05,29.31,30.275,29.0,30.15,144567,28.5893337684496,29.5306066134361,28.2869559633244,29.4086800791114,148211.17568945,0.0,1.0
2022-05-06,28.35,29.04,28.21,29.04,142949,27.6529379848361,28.3259724543083,27.5163802663925,28.3259724543083,146552.38992046,0.0,1.0
2022-05-09,26.56,27.66,26.4,27.5,271837,25.9069500133068,26.9799035153639,25.7508840493712,26.8238375514283,278689.336888037,0.0,1.0
2022-05-10,26.78,27.35,26.4082,27.35,135070,26.1215407137182,26.6775257102387,25.7588824300229,26.6775257102387,138474.779862444,0.0,1.0
2022-05-11,26.34,27.65,26.23,27.28,343237,25.6923593128953,26.9701493926179,25.5850639626896,26.6092468510169,351889.153887953,0.0,1.0
2022-05-12,26.62,27.2,25.55,26.07,494299,25.9654747497826,26.5312138690491,24.9217836159634,25.428997998754,506759.052426344,0.0,1.0
2022-05-13,28.23,28.28,27.15,27.17,218859,27.5358885118844,27.5846591256143,26.4824432553192,26.5019515008112,224375.892840118,0.0,1.0
2022-05-16,27.86,28.44,27.69,27.96,255439,27.1749859702834,27.7407250895499,27.0091658836018,27.2725271977431,261877.983958561,0.0,1.0
2022-05-17,29.13,29.73,28.6505,29.42,160687,28.4137595590221,28.9990069237805,27.9460493733526,28.6966291186553,164737.520928086,0.0,1.0
2022-05-18,28.12,29.12,27.97,28.72,129124,27.4285931616787,28.4040054362761,27.2822813204891,28.0138405264371,132378.895942535,0.0,1.0
2022-05-19,29.06,29.3805,28.31,28.31,170491,28.3454806998002,28.6581003338087,27.6139214938522,27.6139214938522,174788.655464041,0.0,1.0
2022-05-20,29.08,29.9999,28.51,29.7,123387,28.3649889452922,29.2622706966943,27.8090039487717,28.9697445555426,126497.280394517,0.0,1.0
2022-05-23,28.96,29.15,28.72,29.15,108646,28.2479394723405,28.433267804514,28.0138405264371,28.433267804514,111384.69632735,0.0,1.0
2022-05-24,27.5484,28.26,27.33,28.22,221420,26.8710475055188,27.5651508801223,26.6580174647467,27.5261343891384,227001.449301417,0.0,1.0
2022-05-25,28.17,28.2643,27.72,27.72,200583,27.4773637754086,27.5693451529031,27.0384282518397,27.0384282518397,205639.200186189,0.0,1.0
2022-05-26,29.61,29.7182,28.18,28.18,107336,28.8819574508288,28.9874970589402,27.4871178981545,27.4871178981545,110041.67447483,0.0,1.0
2022-05-27,30.01,30.015,29.2891,29.67,253122,29.2721223606678,29.2769994220407,28.5689476519105,28.9404821873046,259502.578132387,0.0,1.0
2022-05-31,30.9,31.58,30.79,31.54,159703,30.1402392850594,30.8035196317857,30.0329439348537,30.7645031408018,163728.716727415,0.0,1.0
2022-06-01,30.45,31.3121,30.13,31.13,251730,29.7013037614906,30.542206683421,29.3891718336194,30.3645841082168,258075.489263146,0.0,1.0
2022-06-02,31.99,31.99,30.86,30.86,254161,31.2034386643706,31.2034386643706,30.1012227940755,30.1012227940755,260567.768746714,0.0,1.0
2022-06-03,31.14,31.64,31.0,31.38,110453,30.3743382309628,30.8620443682615,30.2377805125192,30.6084371768662,113237.24631781,0.0,1.0
2022-06-06,31.98,32.715,31.77,32.46,157609,31.1936845416246,31.9106125634537,30.9888479639592,31.6618824334314,161581.932178426,0.0,1.0
2022-06-07,32.82,32.9,31.86,31.92,134115,32.0130308522864,32.0910638342542,31.0766350686729,31.1351598051488,137495.706679883,0.0,1.0
2022-06-08,34.4,34.52,33.45,33.56,293862,33.5541822461503,33.671231719102,32.6275405852828,32.7348359354885,301269.532538222,0.0,1.0
2022-06-09,32.64,33.57,32.55,33.57,250515,31.8374566428589,32.7445900582345,31.7496695381451,32.7445900582345,256829.862125122,0.0,1.0
2022-06-10,32.17,33.12,32.01,32.72,125450,31.3790128737981,32.3056545346656,31.2229469098625,31.9154896248267,128612.283510355,0.0,1.0
2022-06-13,30.22,31.16,29.9,30.82,282988,29.4769589383332,30.3938464764548,29.164827010462,30.0622063030916,290121.425954789,0.0,1.0
2022-06-14,31.35,31.63,30.72,30.9,434984,30.5791748086283,30.8522902455155,29.9646650756319,30.1402392850594,445948.868317801,0.0,1.0
2022-06-15,31.91,32.21,31.1665,31.6,153671,31.1254056824028,31.418029364782,30.4001866562396,30.8230278772776,157544.664960699,0.0,1.0
2022-06-16,30.39,30.8399,30.0901,30.62,151765,29.6427790250148,30.0816170073561,29.350252883863,29.8671238481722,155590.61942566,0.0,1.0
2022-06-17,31.01,31.89,30.67,31.84,225388,30.2475346352652,31.1058974369109,29.915894461902,31.057126823181,231069.472744773,0.0,1.0
2022-06-21,31.9,32.145,31.5433,31.67,102364,31.1156515596568,31.3546275669332,30.7677220013079,30.8913067364994,104944.342680382,0.0,1.0
2022-06-22,31.27,31.73,30.99,30.99,126548,30.5011418266605,30.9498314729753,30.2280263897732,30.2280263897732,129737.961368421,0.0,1.0
2022-06-23,31.88,32.07,31.3,31.7,128779,31.0961433141649,31.2814716463384,30.5304041948984,30.9205691047374,132025.199347788,0.0,1.0
2022-06-24,33.12,33.13,32.5,32.61,314448,32.3056545346656,32.3154086574116,31.7008989244153,31.808194274621,322374.454565677,0.0,1.0
2022-06-27,33.31,34.11,33.1923,34.11,118351,32.4909828668392,33.2713126865171,32.376176842119,33.2713126865171,121334.335318725,0.0,1.0
2022-06-28,32.73,33.6518,32.59,33.52,109074,31.9252437475727,32.8243787822965,31.788686029129,32.6958194445046,111823.485146341,0.0,1.0
2022-06-29,32.73,32.81,32.18,32.44,119934,31.9252437475727,32.0032767295405,31.3887669965441,31.6423741879394,122957.238824479,0.0,1.0
2022-06-30,32.33,32.4195,31.54,32.1,202395,31.5350788377337,31.6223782363102,30.7645031408018,31.3107340145763,207496.876214255,0.0,1.0
2022-07-01,32.61,32.64,31.97,31.99,132036,31.808194274621,31.8374566428589,31.1839304188786,31.2034386643706,135364.300243708,0.0,1.0
2022-07-05,33.05,33.12,31.73,31.84,264890,32.2373756754438,32.3056545346656,30.9498314729753,31.057126823181,271567.220239601,0.0,1.0
2022-07-06,32.22,32.69,31.8401,32.69,86415,31.427783487528,31.8862272565888,31.0572243644084,31.8862272565888,88593.3079278383,0.0,1.0
2022-07-07,33.19,33.26,32.63,32.67,150071,32.3739333938875,32.4422122531093,31.8277025201129,31.8667190110968,153853.917885073,0.0,1.0
2022-07-08,32.58,32.9399,32.33,32.59,118968,31.7789319063831,32.1299827840107,31.5350788377337,31.788686029129,121966.888359186,0.0,1.0
2022-07-11,30.81,31.66,30.75,31.52,202890,30.0524521803457,30.8815526137535,29.9939274438698,30.7449948953098,208004.353937153,0.0,1.0
2022-07-12,30.96,31.18,30.54,30.96,189260,30.1987640215353,30.4133547219467,29.7890908662044,30.1987640215353,194030.775425825,0.0,1.0
2022-07-13,30.93,31.24,30.23,30.23,98233,30.1695016532974,30.4718794584226,29.4867130610792,29.4867130610792,100709.210411101,0.0,1.0
2022-07-14,30.29,30.73,30.1001,30.67,108741,29.545237797555,29.9744191983779,29.360007006609,29.915894461902,111482.091041845,0.0,1.0
2022-07-15,30.19,30.2,29.47,29.99,159741,29.4476965700953,29.4574506928413,28.7453997323852,29.2526141151758,163767.674613213,0.0,1.0
2022-07-18,30.71,31.53,30.68,30.89,140128,29.9549109528859,30.7547490180558,29.925648584648,30.1304851623135,143660.279503699,0.0,1.0
2022-07-19,31.54,31.58,31.049,31.22,140262,30.7645031408018,30.8035196317857,30.2855757139745,30.4523712129306,143797.657311514,0.0,1.0
2022-07-20,31.73,31.8299,31.36,31.63,404483,30.9498314729753,31.0472751592076,30.5889289313742,30.8522902455155,414679.01371956,0.0,1.0
2022-07-21,32.29,32.35,31.87,31.87,395708,31.4960623467498,31.5545870832257,31.0863891914189,31.0863891914189,405682.817722722,0.0,1.0
2022-07-22,31.35,32.15,31.23,32.12,127171,30.5791748086283,31.3595046283062,30.4621253356766,31.3302422600683,130376.665654008,0.0,1.0
2022-07-25,31.38,31.55,31.08,31.43,120425,30.6084371768662,30.7742572635477,30.315813494487,30.6572077905961,123460.615717294,0.0,1.0
2022-07-26,30.88,31.51,30.86,31.47,107625,30.1207310395675,30.7352407725639,30.1012227940755,30.69622428158,110337.959448401,0.0,1.0
2022-07-27,31.55,31.55,30.7581,31.06,144649,30.7742572635477,30.7742572635477,30.0018282832941,30.296305248995,148295.242706173,0.0,1.0
2022-07-28,31.25,31.59,30.57,31.5,184861,30.4816335811685,30.8132737545316,29.8183532344423,30.7254866498179,189520.887540915,0.0,1.0
2022-07-29,30.31,30.44,29.94,30.19,120496,29.564746043047,29.6915496387446,29.2038435014459,29.4476965700953,123533.405451285,0.0,1.0
2022-08-01,30.03,30.3,29.6,30.0,163475,29.2916306061597,29.554991920301,28.8722033280828,29.2623682379218,167595.799496654,0.0,1.0
2022-08-02,30.39,30.67,29.5,29.5,176147,29.6427790250148,29.915894461902,28.7746621006231,28.7746621006231,180587.229202857,0.0,1.0
2022-08-03,31.21,31.2399,30.45,30.55,154880,30.4426170901846,30.4717819171951,29.7013037614906,29.7988449889504,158784.140853597,0.0,1.0
2022-08-04,31.96,32.28,31.65,32.02,148369,31.1741762961327,31.4863082240038,30.8717984910075,31.2327010326085,152109.014684319,0.0,1.0
2022-08-05,31.31,31.54,31.05,31.11,107342,30.5401583176444,30.7645031408018,30.2865511262491,30.3450758627249,110047.825719956,0.0,1.0
2022-08-08,31.05,31.62,30.97,31.34,111415,30.2865511262491,30.8425361227696,30.2085181442813,30.5694206858823,114223.495953018,0.0,1.0
2022-08-09,30.62,31.05,30.5254,30.92,140530,29.8671238481722,30.2865511262491,29.7748498469953,30.1597475305514,144072.412927144,0.0,1.0
2022-08-10,31.05,31.11,30.52,30.85,137031,30.2865511262491,30.3450758627249,29.7695826207124,30.0914686713296,140485.211811139,0.0,1.0
2022-08-11,31.39,32.3,31.25,31.45,123226,30.6181912996122,31.5058164694958,30.4816335811685,30.676716036088,126332.221983635,0.0,1.0
2022-08-12,31.56,31.57,31.04,31.11,141128,30.7840113862937,30.7937655090397,30.2767970035031,30.3450758627249,144685.487024706,0.0,1.0
2022-08-15,31.8,31.86,31.36,31.38,108245,31.0181103321971,31.0766350686729,30.5889289313742,30.6084371768662,110973.588111426,0.0,1.0
2022-08-16,31.29,31.61,31.21,31.46,88208,30.5206500721524,30.8327820000236,30.4426170901846,30.686470158834,90431.5050130043,0.0,1.0
2022-08-17,30.8,31.18,30.75,31.1,120726,30.0426980575997,30.4133547219467,29.9939274438698,30.3353217399789,123769.203181117,0.0,1.0
2022-08-18,30.35,30.7,30.13,30.68,131165,29.6037625340309,29.94515683014,29.3891718336194,29.925648584648,134471.344492911,0.0,1.0
2022-08-19,29.77,30.17,29.71,30.02,120823,29.0380234147644,29.4281883246033,28.9794986782885,29.2818764834137,123868.648310654,0.0,1.0
2022-08-22,29.69,29.87,29.56,29.65,75724,28.9599904327966,29.1355646422241,28.8331868370989,28.9209739418127,77632.8143207502,0.0,1.0
2022-08-23,30.14,30.16,29.47,29.82,151539,29.3989259563654,29.4184342018574,28.7453997323852,29.0867940284943,155358.922525912,0.0,1.0
2022-08-24,30.55,30.92,29.61,29.61,107170,29.7988449889504,30.1597475305514,28.8819574508288,28.8819574508288,109871.490026343,0.0,1.0
2022-08-25,32.08,32.11,31.22,31.44,226749,31.2912257690844,31.3204881373223,30.4523712129306,30.666961913342,232464.780180864,0.0,1.0
2022-08-26,31.4,32.86,31.4,32.86,167398,30.6279454223581,32.0520473432703,30.6279454223581,32.0520473432703,171617.688601566,0.0,1.0
2022-08-29,31.26,32.03,31.2,31.5,103539,30.4913877039145,31.2424551553545,30.4328629674387,30.7254866498179,106148.961517566,0.0,1.0
2022-08-30,30.7,31.52,30.42,31.34,123875,29.94515683014,30.7449948953098,29.6720413932527,30.5694206858823,126997.581664768,0.0,1.0
2022-08-31,31.31,31.78,31.2,31.42,140305,30.5401583176444,30.9986020867051,30.4328629674387,30.6474536678501,143841.741234917,0.0,1.0
2022-09-01,30.81,30.92,30.3,30.72,235840,30.0524521803457,30.1597475305514,29.554991920301,29.9646650756319,241784.941754341,0.0,1.0
2022-09-02,30.39,30.855,30.28,30.64,185011,29.6427790250148,30.0963457327026,29.5354836748091,29.8866320936641,189674.668669065,0.0,1.0
2022-09-06,29.54,30.04,29.5,30.0,88634,28.813678591607,29.3013847289057,28.7746621006231,29.2623682379218,90868.2434169532,0.0,1.0
2022-09-07,30.05,30.0851,29.31,29.47,83616,29.3111388516517,29.34537582249,28.5893337684496,28.7453997323852,85723.752076539,0.0,1.0
2022-09-08,29.87,29.9603,29.41,29.55,154524,29.1355646422241,29.2236443706203,28.6868749959093,28.823432714353,158419.166976119,0.0,1.0
2022-09-09,30.63,30.76,30.36,30.36,86610,29.8768779709181,30.0036815666158,29.6135166567768,29.6135166567768,88793.2233944348,0.0,1.0
2022-09-12,31.26,31.27,30.79,30.87,124357,30.4913877039145,30.5011418266605,30.0329439348537,30.1109769168215,127491.731689894,0.0,1.0
2022-09-13,29.92,30.525,29.885,30.21,154939,29.184335255954,29.7744596820854,29.1501958263431,29.4672048155872,158844.628097337,0.0,1.0
2022-09-14,30.09,30.12,29.72,30.06,174430,29.3501553426356,29.3794177108735,28.9892528010345,29.3208929743976,178826.947889288,0.0,1.0
2022-09-15,29.81,30.23,29.7299,29.8,74238,29.0770399057483,29.4867130610792,28.998909382553,29.0672857830023,76109.3559445334,0.0,1.0
2022-09-16,28.92,29.36,28.75,29.25,126182,28.2089229813566,28.6381043821795,28.043102894675,28.5308090319737,129362.735415732,0.0,1.0
2022-09-19,29.1,29.11,28.63,28.71,138792,28.3844971907841,28.3942513135301,27.9260534217234,28.0040864036912,142290.602255633,0.0,1.0
2022-09-20,28.98,29.29,28.89,29.01,237306,28.2674477178324,28.5698255229576,28.1796606131187,28.2967100860704,243287.895980138,0.0,1.0
2022-09-21,28.06,28.71,27.9808,28.63,153043,27.3700684252028,28.0040864036912,27.2928157730547,27.9260534217234,156900.834637507,0.0,1.0
2022-09-22,27.71,28.19,27.61,27.99,152426,27.0286741290938,27.4968720209005,26.931132901634,27.301789565981,156268.281597045,0.0,1.0
2022-09-23,26.89,27.15,26.7,27.05,172754,26.2288360639239,26.4824432553192,26.0435077317504,26.3849020278595,177108.70008408,0.0,1.0
2022-09-26,27.08,27.5008,27.02,27.21,238037,26.4141643960974,26.824617881248,26.3556396596216,26.5409679917951,244037.322677994,0.0,1.0
2022-09-27,26.95,27.79,26.81,27.36,168964,26.2873608003997,27.1067071110615,26.1508030819561,26.6872798329847,173223.163579463,0.0,1.0
2022-09-28,27.55,27.5907,26.59,26.6,208390,26.8726081651582,26.9123074447343,25.9362123815447,25.9459665042907,213642.995302693,0.0,1.0
2022-09-29,26.49,26.79,26.26,26.78,194817,25.8386711540849,26.1312948364642,25.6143263309275,26.1215407137182,199727.853620062,0.0,1.0
2022-09-30,26.65,27.01,26.29,26.29,233620,25.9947371180205,26.3458855368756,25.6435886991655,25.6435886991655,239508.981057705,0.0,1.0
2022-10-03,26.93,27.05,26.4,26.67,238740,26.2678525549078,26.3849020278595,25.7508840493712,26.0142453635125,244758.043565262,0.0,1.0
2022-10-04,28.16,28.42,27.51,27.51,266501,27.4676096526626,27.7212168440579,26.8335916741743,26.8335916741743,273218.829555943,0.0,1.0
2022-10-05,28.09,28.3,27.77,28.03,81159,27.3993307934408,27.6041673711062,27.0871988655696,27.3408060569649,83204.8171974243,0.0,1.0
2022-10-06,28.04,28.51,28.03,28.12,74273,27.3505601797109,27.8090039487717,27.3408060569649,27.4285931616787,76145.2382077687,0.0,1.0
2022-10-07,27.06,27.55,26.96,27.45,93450,26.3946561506054,26.8726081651582,26.2971149231457,26.7750669376984,95805.6428381242,0.0,1.0
2022-10-10,26.17,26.74,25.93,26.74,148123,25.5265392262138,26.0825242227343,25.2924402803104,26.0825242227343,151856.813634151,0.0,1.0
2022-10-11,25.23,25.72,24.97,25.68,505940,24.6096516880922,25.0876037026449,24.3560444966969,25.0485872116611,518693.49317839,0.0,1.0
2022-10-12,25.12,25.36,24.93,25.13,104244,24.5023563378865,24.7364552837899,24.317028005713,24.5121104606325,106871.732819876,0.0,1.0
2022-10-13,24.82,24.96,23.89,24.04,290948,24.2097326555073,24.3462903739509,23.3025992401317,23.4489110813213,298282.077822007,0.0,1.0
2022-10-14,24.09,25.1,24.05,25.03,206387,23.4976816950512,24.4828480923946,23.4586652040673,24.4145692331727,211589.504638116,0.0,1.0
2022-10-17,25.04,25.35,24.78,24.78,256325,24.4243233559187,24.7267011610439,24.1707161645234,24.1707161645234,262786.317822174,0.0,1.0
2022-10-18,25.21,25.81,25.03,25.67,92302,24.5901434426003,25.1753908073587,24.4145692331727,25.0388330889151,94628.7046040077,0.0,1.0
2022-10-19,23.99,24.56,23.85,24.49,130590,23.4001404675915,23.956125464112,23.2635827491478,23.8878466048902,133881.850168332,0.0,1.0
2022-10-20,23.97,24.73,23.89,23.99,170139,23.3806322220995,24.1219455507935,23.3025992401317,23.4001404675915,174427.782416646,0.0,1.0
2022-10-21,24.1,24.13,23.42,23.64,171569,23.5074358177972,23.5366981860351,22.8441554710709,23.0587461714824,175893.829171686,0.0,1.0
2022-10-24,21.66,21.97,20.77,21.94,404675,21.1274298677795,21.4298076729047,20.2593129433879,21.4005453046668,414875.853563594,0.0,1.0
2022-10-25,22.23,22.45,22.02,22.02,187373,21.6834148643,21.8980055647115,21.4785782866346,21.4785782866346,192096.208833685,0.0,1.0
2022-10-26,23.18,23.605,22.25,22.25,295302,22.6100565251676,23.0246067418715,21.702923109792,21.702923109792,302745.831368472,0.0,1.0
2022-10-27,22.78,23.28,22.76,22.83,240263,22.2198916153286,22.7075977526273,22.2003833698367,22.2686622290585,246319.434619756,0.0,1.0
2022-10-28,22.59,22.62,21.96,22.04,1148297,22.0345632831551,22.063825651393,21.4200535501587,21.4980865321265,1177242.72075002,0.0,1.0
2022-10-31,22.83,22.98,22.42,22.53,275280,22.2686622290585,22.4149740702481,21.8687431964735,21.9760385466793,282219.126382865,0.0,1.0
2022-11-01,23.62,24.22,23.57,24.18,197351,23.0392379259904,23.6244852907489,22.9904673122606,23.585468799765,202325.729478295,0.0,1.0
2022-11-02,23.465,24.19,23.4,23.91,159911,22.8880490234278,23.5952229225109,22.824647225579,23.3221074856237,163941.959891785,0.0,1.0
2022-11-03,23.77,24.011,23.03,23.1,211492,23.18554976718,23.420624125358,22.463744683978,22.5320235431998,216823.189032858,0.0,1.0
2022-11-04,25.2,25.43,24.8,25.32,366039,24.5803893198543,24.8047341430117,24.1902244100153,24.697438792806,375265.935781959,0.0,1.0
2022-11-07,25.27,25.76,25.25,25.64,117751,24.6486681790761,25.1266201936288,24.6291599335842,25.0095707206772,120719.21080612,0.0,1.0
2022-11-08,25.31,25.5,24.76,25.16,99579,24.68768467006,24.8730130022335,24.1512079190314,24.5413728288704,102089.139734377,0.0,1.0
2022-11-09,24.06,24.65,24.06,24.65,88503,23.4684193268133,24.0439125688257,23.4684193268133,24.0439125688257,90733.9412317012,0.0,1.0
2022-11-10,25.72,25.778,25.31,25.31,148799,25.0876037026449,25.1441776145716,24.68768467006,24.68768467006,152549.853918353,0.0,1.0
2022-11-11,27.08,27.29,26.67,26.9,219769,26.4141643960974,26.6190009737629,26.0142453635125,26.2385901866699,225308.831684234,0.0,1.0
2022-11-14,26.96,27.36,26.82,27.15,121239,26.2971149231457,26.6872798329847,26.1605572047021,26.4824432553192,124295.134639394,0.0,1.0
2022-11-15,28.82,29.2,28.52,28.52,190352,28.1113817538969,28.4820384182439,27.8187580715176,27.8187580715176,195150.302038765,0.0,1.0
2022-11-16,28.18,28.81,28.11,28.81,175925,27.4871178981545,28.1016276311509,27.4188390389327,28.1016276311509,180359.633133194,0.0,1.0
2022-11-17,28.74,28.85,27.505,27.58,177679,28.0333487719291,28.1406441221348,26.8287146128013,26.9018705333961,182157.84712504,0.0,1.0
2022-11-18,28.24,28.7,28.0501,28.7,73157,27.5456426346304,27.9943322809452,27.3604118436843,27.9943322809452,75001.1066143246,0.0,1.0
2022-11-21,27.43,27.83,27.33,27.61,138125,26.7555586922065,27.1457236020454,26.6580174647467,26.931132901634,141606.788839121,0.0,1.0
2022-11-22,26.96,27.0,26.56,26.77,238324,26.2971149231457,26.3361314141296,25.9069500133068,26.1117865909722,244331.557236523,0.0,1.0
2022-11-23,27.34,27.45,27.1,27.24,158233,26.6677715874927,26.7750669376984,26.4336726415894,26.570230360033,162221.661671534,0.0,1.0
2022-11-25,26.8402,27.04,26.826,27.04,32672,26.1802605326489,26.3751479051135,26.1664096783497,26.3751479051135,33495.5801263477,0.0,1.0
2022-11-28,27.3,27.75,27.14,27.14,91331,26.6287550965088,27.0676906200777,26.4726891325732,26.4726891325732,93633.2281011098,0.0,1.0
2022-11-29,28.22,28.4898,28.15,28.35,142610,27.5261343891384,27.7893006208248,27.4578555299166,27.6529379848361,146204.844570839,0.0,1.0
2022-11-30,29.66,29.88,29.06,29.09,226151,28.9307280645587,29.1453187649701,28.3454806998002,28.3747430680382,231851.706083302,0.0,1.0
2022-12-01,29.53,29.7467,29.28,29.32,175742,28.803924468861,29.0152963087663,28.5600714002117,28.5990878911956,180172.02015685,0.0,1.0
2022-12-02,30.52,30.6472,29.36,29.36,122769,29.7695826207124,29.8936550620412,28.6381043821795,28.6381043821795,125863.702146535,0.0,1.0
2022-12-05,30.11,31.05,30.0,31.02,188530,29.3696635881275,30.2865511262491,29.2623682379218,30.2572887580111,193282.37393549,0.0,1.0
2022-12-06,30.18,30.46,29.92,30.37,100459,29.4379424473493,29.7110578842366,29.184335255954,29.6232707795228,102991.322352864,0.0,1.0
2022-12-07,29.77,30.01,29.49,29.49,251316,29.0380234147644,29.2721223606678,28.7649079778771,28.7649079778771,257651.053349449,0.0,1.0
2022-12-08,30.94,31.01,30.39,30.65,173855,30.1792557760433,30.2475346352652,29.6427790250148,29.8963862164101,178237.453564709,0.0,1.0
2022-12-09,30.67,31.13,30.65,31.02,105301,29.915894461902,30.3645841082168,29.8963862164101,30.2572887580111,107955.377169581,0.0,1.0
2022-12-12,30.17,30.44,29.871,30.44,175368,29.4281883246033,29.6915496387446,29.1365400544987,29.6915496387446,179788.592543993,0.0,1.0
2022-12-13,30.87,31.77,30.686,31.71,134606,30.1109769168215,30.9888479639592,29.9315010582956,30.9303232274833,137999.083572697,0.0,1.0
2022-12-14,31.0,31.1599,30.24,30.84,88271,30.2377805125192,30.3937489352273,29.4964671838252,30.0817145485836,90496.0930868276,0.0,1.0
2022-12-15,29.77,31.08,29.69,30.97,401493,29.0380234147644,30.315813494487,28.9599904327966,30.2085181442813,411613.643231749,0.0,1.0
2022-12-16,29.71,30.23,29.66,30.06,200229,28.9794986782885,29.4867130610792,28.9307280645587,29.3208929743976,205276.276723754,0.0,1.0
2022-12-19,29.86,30.2,29.7418,30.14,100983,29.1258105194782,29.4574506928413,29.0105167886207,29.3989259563654,103528.531093871,0.0,1.0
2022-12-20,29.48,29.8395,29.23,29.34,105140,28.7551538551311,29.1058145678489,28.5113007864818,28.6185961366875,107790.318758699,0.0,1.0
2022-12-21,30.03,30.14,29.21,29.38,702563,29.2916306061597,29.3989259563654,28.4917925409898,28.6576126276714,720272.871581391,0.0,1.0
2022-12-22,29.8,30.32,29.555,30.25,231632,29.0672857830023,29.574500165793,28.8283097757259,29.5062213065711,237470.868505943,0.0,1.0
2022-12-23,29.43,29.83,29.3801,29.76,102377,28.7063832414013,29.0965481512402,28.6577101688989,29.0282692920184,104957.670378155,0.0,1.0
2022-12-27,30.28,30.5283,29.8,29.8,132721,29.5354836748091,29.7776785425916,29.0672857830023,29.0672857830023,136066.567395598,0.0,1.0
2022-12-28,29.5,30.32,29.404,30.28,154068,28.7746621006231,29.574500165793,28.6810225222617,29.5354836748091,157951.672346539,0.0,1.0
2022-12-29,30.33,30.39,29.76,29.94,150201,29.5842542885389,29.6427790250148,29.0282692920184,29.2038435014459,153987.194862805,0.0,1.0
2022-12-30,29.73,30.03,29.5545,29.69,189019,28.9990069237805,29.2916306061597,28.8278220695886,28.9599904327966,193783.700413262,0.0,1.0
2023-01-03,30.63,31.13,30.24,30.24,97709,29.8768779709181,30.3645841082168,29.4964671838252,29.4964671838252,100172.001670094,0.0,1.0
2023-01-04,32.75,32.75,31.672,31.78,248091,31.9447519930646,31.9447519930646,30.8932575610486,30.9986020867051,254344.759094201,0.0,1.0
2023-01-05,32.75,32.79,32.0,32.0,60761,31.9447519930646,31.9837684840485,31.2131927871166,31.2131927871166,62292.6341839193,0.0,1.0
2023-01-06,33.06,33.07,32.2,32.45,122948,32.2471297981898,32.2568839209358,31.4082752420361,31.6521283106854,126047.214292795,0.0,1.0
2023-01-09,33.33,33.72,33.28,33.63,130987,32.5104911123311,32.8909018994241,32.4617204986012,32.8031147947103,134288.857554172,0.0,1.0
2023-01-10,33.66,33.698,33.14,33.51,85789,32.8323771629482,32.8694428293829,32.3251627801576,32.6860653217586,87951.5280196879,0.0,1.0
2023-01-11,33.88,33.89,33.46,33.67,97958,33.0469678633597,33.0567219861056,32.6372947080288,32.8421312856942,100427.278342825,0.0,1.0
2023-01-12,33.73,33.74,33.04,33.59,92913,32.9006560221701,32.910410144916,32.2276215526979,32.7640983037264,95255.1063993431,0.0,1.0
2023-01-13,34.38,34.38,33.81,33.81,65432,33.5346740006584,33.5346740006584,32.9786890041379,32.9786890041379,67081.3785145439,0.0,1.0
2023-01-17,33.81,33.92,33.5475,33.78,152307,32.9786890041379,33.0859843543436,32.722643282056,32.9494266358999,156146.281902045,0.0,1.0
2023-01-18,33.23,34.33,33.23,34.33,69339,32.4129498848714,33.4859033869285,32.4129498848714,33.4859033869285,71086.864299119,0.0,1.0
2023-01-19,33.47,33.68,33.21,33.33,61204,32.6470488307747,32.8518854084402,32.3934416393794,32.5104911123311,62746.8011157255,0.0,1.0
2023-01-20,34.4091,34.42,33.87,33.95,83446,33.5630584978492,33.5736904916423,33.0372137406137,33.1152467225815,85549.4667979678,0.0,1.0
2023-01-23,34.6401,34.88,34.45,34.5,142728,33.7883787332811,34.0223801379571,33.6029528598802,33.6517234736101,146325.819058318,0.0,1.0
2023-01-24,34.64,34.66,34.29,34.29,131872,33.7882811920537,33.8077894375456,33.4468868959446,33.4468868959446,135196.166210263,0.0,1.0
2023-01-25,34.69,34.74,34.03,34.34,99579,33.8370518057836,33.8858224195134,33.1932797045493,33.4956575096745,102089.139734377,0.0,1.0
2023-01-26,35.61,35.61,35.0,35.22,124931,34.7344310984132,34.7344310984132,34.1394296109087,34.3540203113202,128080.200806952,0.0,1.0
2023-01-27,35.64,35.78,35.1901,35.58,159205,34.7636934666511,34.9002511850947,34.3248554843097,34.7051687301752,163218.163381953,0.0,1.0
2023-01-30,34.1,34.48,33.97,34.43,198051,33.2615585637711,33.6322152281181,33.1347549680734,33.5834446143882,203043.374742999,0.0,1.0
2023-01-31,34.07,34.3636,33.81,33.84,213268,33.2322961955332,33.518677239355,32.9786890041379,33.0079513723758,218643.957590166,0.0,1.0
2023-02-01,35.02,35.26,34.34,34.59,102054,34.1589378564007,34.3930368023041,33.4956575096745,33.7395105783238,104626.52834887,0.0,1.0
2023-02-02,34.84,35.2337,34.62,35.17,135131,33.9833636469732,34.3673834594822,33.7687729465617,34.3052496975903,138537.317521226,0.0,1.0
2023-02-03,34.02,34.69,34.0,34.26,132060,33.1835255818033,33.8370518057836,33.1640173363114,33.4176245277067,135388.905224213,0.0,1.0
2023-02-06,33.38,33.5843,33.0,33.21,73059,32.559261726061,32.7585384537612,32.188605061714,32.3934416393794,74900.6362772659,0.0,1.0
2023-02-07,33.81,33.85,33.31,33.75,60438,32.9786890041379,33.0177054951218,32.4909828668392,32.920164267662,61961.4921546339,0.0,1.0
2023-02-08,33.43,33.7,33.33,33.64,54679,32.6080323397908,32.8713936539321,32.5104911123311,32.8128689174563,56057.3220411535,0.0,1.0
2023-02-09,33.65,34.36,33.55,34.28,113317,32.8226230402023,33.5151657551664,32.7250818127425,33.4371327731986,116173.440657974,0.0,1.0
2023-02-10,32.66,33.03,32.49,33.0,107527,31.8569648883508,32.2178674299519,31.6911448016693,32.188605061714,110237.489111343,0.0,1.0
2023-02-13,33.16,33.3491,32.85,33.06,59564,32.3446710256495,32.5291214867759,32.0422932205244,32.2471297981898,61065.4607812737,0.0,1.0
2023-02-14,32.97,33.11,32.5,32.64,54998,32.159342693476,32.2959004119197,31.7008989244153,31.8374566428589,56384.3632403548,0.0,1.0
2023-02-15,32.98,33.02,32.49,32.49,52669,32.169096816222,32.2081133072059,31.6911448016693,31.6911448016693,53996.6549239289,0.0,1.0
2023-02-16,33.11,33.34,32.73,32.91,139051,32.2959004119197,32.5202452350771,31.9252437475727,32.1008179570002,142556.131003574,0.0,1.0
2023-02-17,32.14,32.4638,32.0,32.36,150004,31.3497505055602,31.6655890000748,31.2131927871166,31.5643412059716,153785.228981166,0.0,1.0
2023-02-21,31.0,31.55,31.0,31.19,152185,30.2377805125192,30.7742572635477,30.2377805125192,30.4231088446927,156021.206584483,0.0,1.0
2023-02-22,30.885,31.25,30.72,31.19,168629,30.1256081009405,30.4816335811685,29.9646650756319,30.4231088446927,172879.719059925,0.0,1.0
2023-02-23,30.86,31.58,30.56,31.58,72752,30.1012227940755,30.8035196317857,29.8085991116963,30.8035196317857,74585.8975683169,0.0,1.0
2023-02-24,29.95,30.24,29.76,30.0,115055,29.2135976241919,29.4964671838252,29.0282692920184,29.2623682379218,117955.251329485,0.0,1.0
2023-02-27,30.51,30.579,30.35,30.54,49638,29.7598284979665,29.8271319449137,29.6037625340309,29.7890908662044,50889.250927756,0.0,1.0
2023-02-28,30.38,30.69,30.2,30.27,82794,29.6330249022688,29.935402707394,29.4574506928413,29.5257295520631,84881.0314942712,0.0,1.0
2023-03-01,31.22,31.79,31.2,31.63,50410,30.4523712129306,31.0083562094511,30.4328629674387,30.8522902455155,51680.7111339736,0.0,1.0
2023-03-02,31.705,31.7599,30.92,30.92,125871,30.9254461661103,30.9789962999857,30.1597475305514,30.1597475305514,129043.895876699,0.0,1.0
2023-03-03,31.87,31.95,31.71,31.72,72379,31.0863891914189,31.1644221733867,30.9303232274833,30.9400773502293,74203.4951629811,0.0,1.0
2023-03-06,31.72,32.04,31.58,31.84,67590,30.9400773502293,31.2522092781005,30.8035196317857,31.057126823181,69293.7763448775,0.0,1.0
2023-03-07,31.21,31.4813,31.1,31.42,43387,30.4426170901846,30.7072464402829,30.3353217399789,30.6474536678501,44480.67871394,0.0,1.0
2023-03-08,31.15,31.15,30.9,31.0,50921,30.3840923537088,30.3840923537088,30.1402392850594,30.2377805125192,52204.5921772083,0.0,1.0
2023-03-09,29.68,30.5149,29.6,30.38,90700,28.9502363100506,29.764608018112,28.8722033280828,29.6330249022688,92986.3221553543,0.0,1.0
2023-03-10,29.5,29.86,29.33,29.76,148806,28.7746621006231,29.1258105194782,28.6088420139415,29.0282692920184,152557.030370999,0.0,1.0
2023-03-13,29.74,30.02,29.24,29.28,41829,29.0087610465265,29.2818764834137,28.5210549092278,28.5600714002117,42883.4053962107,0.0,1.0
2023-03-14,30.15,30.1937,29.835,29.93,81414,29.4086800791114,29.4513055955113,29.1014252126132,29.1940893787,83466.2451152812,0.0,1.0
2023-03-15,29.32,29.51,28.955,29.28,146602,28.5990878911956,28.7844162233691,28.2430624109675,28.5600714002117,150297.472994699,0.0,1.0
2023-03-16,29.97,30.05,29.14,29.14,85969,29.2331058696839,29.3111388516517,28.423513681768,28.423513681768,88136.065373469,0.0,1.0
2023-03-17,29.79,30.11,29.595,30.04,146078,29.0575316602563,29.3696635881275,28.8673262667098,29.3013847289057,149760.264253692,0.0,1.0
2023-03-20,29.58,29.865,29.14,29.43,41306,28.8526950825909,29.1306875808511,28.423513681768,28.7063832414013,42347.2218627239,0.0,1.0
2023-03-21,30.04,30.14,29.7976,29.83,47885,29.3013847289057,29.3989259563654,29.0649447935433,29.0965481512402,49092.0621434304,0.0,1.0
2023-03-22,29.97,30.51,29.94,30.21,57879,29.2331058696839,29.7598284979665,29.2038435014459,29.4672048155872,59337.9861083764,0.0,1.0
2023-03-23,30.98,31.44,30.68,30.95,92533,30.2182722670272,30.666961913342,29.925648584648,30.1890098987893,94865.5275413605,0.0,1.0
2023-03-24,30.85,31.04,30.6493,30.69,46134,30.0914686713296,30.2767970035031,29.8957034278179,29.935402707394,47296.9237741467,0.0,1.0
2023-03-27,30.3511,30.44,30.115,30.29,105243,29.6048354875329,29.6915496387446,29.3745406495005,29.545237797555,107895.915133362,0.0,1.0
2023-03-28,31.2721,31.34,30.93,31.02,88945,30.5031901924371,30.5694206858823,30.1695016532974,30.2572887580111,91187.0829559866,0.0,1.0
2023-03-29,31.59,31.6022,31.0901,31.25,124924,30.8132737545316,30.8251737842817,30.3256651584604,30.4816335811685,128073.024354305,0.0,1.0
2023-03-30,32.18,32.28,31.85,31.9,112786,31.3887669965441,31.4863082240038,31.066880945927,31.1156515596568,115629.05546432,0.0,1.0
2023-03-31,32.09,32.2318,31.95,32.01,140334,31.3009798918303,31.4392933523682,31.1644221733867,31.2229469098625,143871.472253026,0.0,1.0
2023-04-03,31.9,32.0,31.6801,31.88,36468,31.1156515596568,31.2131927871166,30.9011584004729,31.0961433141649,37387.2678760911,0.0,1.0
2023-04-04,31.79,31.9,31.6115,31.78,153540,31.0083562094511,31.1156515596568,30.8342451184355,30.9986020867051,157410.362775448,0.0,1.0
2023-04-05,31.05,31.59,30.911,31.59,78251,30.2865511262491,30.8132737545316,30.15096882008,30.8132737545316,80223.5137263353,0.0,1.0
2023-04-06,31.3,31.4137,30.83,31.01,44044,30.5304041948984,30.6413085705201,30.0719604258376,30.2475346352652,45154.2400552417,0.0,1.0
2023-04-10,31.01,31.03,30.7794,31.0,43038,30.2475346352652,30.2670428807571,30.022604564743,30.2377805125192,44122.8812891084,0.0,1.0
2023-04-11,30.9001,31.27,30.9001,31.16,39087,30.1403368262869,30.5011418266605,30.1403368262869,30.3938464764548,40072.2863736089,0.0,1.0
2023-04-12,29.87,30.86,29.83,30.67,64377,29.1355646422241,30.1012227940755,29.0965481512402,29.915894461902,65999.7845798814,0.0,1.0
2023-04-13,30.68,30.7698,30.49,30.49,56176,29.925648584648,30.0132406069069,29.7403202524745,29.7403202524745,57592.0577001012,0.0,1.0
2023-04-14,30.42,30.7899,30.25,30.61,37495,29.6720413932527,30.0328463936263,29.5062213065711,29.8573697254262,38440.1560001654,0.0,1.0
2023-04-17,30.94,31.02,30.77,30.89,43610,30.1792557760433,30.2572887580111,30.0134356893618,30.1304851623135,44709.2999911246,0.0,1.0
2023-04-18,30.89,31.15,30.84,31.09,63532,30.1304851623135,30.3840923537088,30.0817145485836,30.3255676172329,65133.4842246302,0.0,1.0
2023-04-19,30.53,30.63,30.34,30.4,137978,29.7793367434584,29.8768779709181,29.5940084112849,29.6525331477607,141456.083333533,0.0,1.0
2023-04-20,30.24,30.6299,30.11,30.43,57940,29.4964671838252,29.8767804296907,29.3696635881275,29.6817955159987,59400.5237671578,0.0,1.0
2023-04-21,29.97,30.03,29.68,30.03,58290,29.2331058696839,29.2916306061597,28.9502363100506,29.2916306061597,59759.3463995104,0.0,1.0
2023-04-24,29.47,29.82,29.36,29.82,158133,28.7453997323852,29.0867940284943,28.6381043821795,29.0867940284943,162119.140919433,0.0,1.0
2023-04-25,28.603,29.0,28.52,29.0,58524,27.8997172903092,28.2869559633244,27.8187580715176,28.2869559633244,59999.2449594262,0.0,1.0
2023-04-26,29.0006,29.42,28.95,29.33,36426,28.2875412106892,28.6966291186553,28.2381853495945,28.6088420139415,37344.2091602087,0.0,1.0
2023-04-27,29.48,29.5299,29.07,29.07,58962,28.7551538551311,28.8038269276336,28.3552348225462,28.3552348225462,60448.2858536274,0.0,1.0
2023-04-28,29.8135,29.9089,29.38,29.38,28340,29.0804538487094,29.173508179706,28.6576126276714,28.6576126276714,29054.3811453444,0.0,1.0
2023-05-01,29.75,29.96,29.68,29.68,40915,29.0185151692724,29.2233517469379,28.9502363100506,28.9502363100506,41946.3657220102,0.0,1.0
2023-05-02,29.1,29.54,28.93,29.54,105380,28.3844971907841,28.813678591607,28.2186771041026,28.813678591607,108036.36856374,0.0,1.0
2023-05-03,29.0637,29.3284,28.9301,29.04,108103,28.3490897252162,28.6072813543022,28.21877464533,28.3259724543083,110828.008643443,0.0,1.0
2023-05-04,29.27,29.52,29.24,29.24,63927,28.5503172774657,28.794170346115,28.5210549092278,28.5210549092278,65538.4411954281,0.0,1.0
2023-05-05,29.79,29.88,29.42,29.53,118128,29.0575316602563,29.1453187649701,28.6966291186553,28.803924468861,121105.71404154,0.0,1.0
2023-05-08,29.89,29.9411,29.71,29.93,42443,29.1550728877161,29.204916454948,28.9794986782885,29.1940893787,43512.8828141091,0.0,1.0
2023-05-09,29.36,29.42,29.12,29.12,87125,28.6381043821795,28.6966291186553,28.4040054362761,28.4040054362761,89321.2052677533,0.0,1.0
2023-05-10,29.48,29.6399,29.2672,29.43,53042,28.7551538551311,28.9111222778393,28.5475861230968,28.7063832414013,54379.0573292647,0.0,1.0
2023-05-11,29.98,30.019,29.39,29.39,30510,29.2428599924298,29.2809010711391,28.6673667504174,28.6673667504174,31279.0814659301,0.0,1.0
2023-05-12,29.347,29.65,29.3,29.63,39021,28.6254240226097,28.9209739418127,28.5795796457036,28.9014656963208,40004.6226772224,0.0,1.0
2023-05-15,30.56,30.65,29.93,30.0,25150,29.8085991116963,29.8963862164101,29.1940893787,29.2623682379218,25783.9691533314,0.0,1.0
2023-05-16,30.02,30.21,29.98,30.14,33082,29.2818764834137,29.4672048155872,29.2428599924298,29.3989259563654,33915.9152099607,0.0,1.0
2023-05-17,30.27,30.36,29.845,29.86,42843,29.5257295520631,29.6135166567768,29.1111793353592,29.1258105194782,43922.965822512,0.0,1.0
2023-05-18,29.44,29.86,29.31,29.86,86102,28.7161373641472,29.1258105194782,28.5893337684496,29.1258105194782,88272.4179737632,0.0,1.0
2023-05-19,29.265,29.36,29.152,29.29,71731,28.5454402160927,28.6381043821795,28.4352186290632,28.5698255229576,73539.1606893684,0.0,1.0
2023-05-22,29.75,29.99,29.552,29.7,48619,29.0185151692724,29.2526141151758,28.8253835389022,28.9697445555426,49844.5644638497,0.0,1.0
2023-05-23,28.93,29.401,28.9196,29.26,33957,28.2186771041026,28.6780962854379,28.2085328164468,28.5405631547197,34812.9717908419,0.0,1.0
2023-05-24,28.46,28.8,28.42,28.71,115859,27.7602333350418,28.0918735084049,27.7212168440579,28.0040864036912,118779.518176375,0.0,1.0
2023-05-25,28.02,28.46,28.02,28.46,37334,27.3310519342189,27.7602333350418,27.3310519342189,27.7602333350418,38275.0975892834,0.0,1.0
2023-05-26,28.74,28.8599,28.25,28.34,36959,28.0333487719291,28.1503007036533,27.5553967573764,27.6431838620901,37890.6447689055,0.0,1.0
2023-05-30,27.95,28.63,27.87,28.54,49402,27.2627730749971,27.9260534217234,27.1847400930293,27.8382663170096,50647.3019527984,0.0,1.0
2023-05-31,27.71,27.75,27.3201,27.75,199145,27.0286741290938,27.0676906200777,26.6483608832282,27.0676906200777,204164.951770981,0.0,1.0
2023-06-01,28.67,28.88,27.91,27.91,70946,27.9650699127073,28.1699064903727,27.2237565840132,27.2237565840132,72734.3727853776,0.0,1.0
2023-06-02,29.34,29.61,29.34,29.34,83968,28.6185961366875,28.8819574508288,28.6185961366875,28.6185961366875,86084.6251239337,0.0,1.0
2023-06-05,29.24,29.28,29.02,29.19,74200,28.5210549092278,28.5600714002117,28.3064642088163,28.4722842954979,76070.3980587351,0.0,1.0
2023-06-06,29.84,29.96,29.12,29.12,106655,29.1063022739862,29.2233517469379,28.4040054362761,28.4040054362761,109343.508153024,0.0,1.0
2023-06-07,29.58,30.11,29.52,29.92,49023,28.8526950825909,29.3696635881275,28.794170346115,29.184335255954,50258.7483023366,0.0,1.0
2023-06-08,29.9448,30.03,29.62,29.62,66740,29.208525480364,29.2916306061597,28.8917115735748,28.8917115735748,68422.3499520214,0.0,1.0
2023-06-09,30.03,30.27,29.97,30.05,65963,29.2916306061597,29.5257295520631,29.2331058696839,29.3111388516517,67625.7637081988,0.0,1.0
2023-06-12,30.2,30.3,30.13,30.13,72508,29.4574506928413,29.554991920301,29.3891718336194,29.3891718336194,74335.7469331909,0.0,1.0
2023-06-13,30.64,30.99,30.56,30.8,48515,29.8866320936641,30.2280263897732,29.8085991116963,30.0426980575997,49737.942881665,0.0,1.0
2023-06-14,31.09,31.1255,30.64,30.69,71644,30.3255676172329,30.3601947529812,29.8866320936641,29.935402707394,73449.9676350409,0.0,1.0
2023-06-15,31.51,31.51,31.22,31.41,62164,30.7352407725639,30.7352407725639,30.4523712129306,30.6376995451041,63731.0003358923,0.0,1.0
2023-06-16,31.26,31.74,31.0716,31.64,85687,30.4913877039145,30.9595855957213,30.3076200313804,30.8620443682615,87846.9568525451,0.0,1.0
2023-06-20,30.25,30.66,30.159,30.55,53680,29.5062213065711,29.9061403391561,29.4174587895828,29.7988449889504,55033.1397276673,0.0,1.0
2023-06-21,29.95,30.21,29.82,29.96,36712,29.2135976241919,29.4672048155872,29.0867940284943,29.2233517469379,37637.4185112168,0.0,1.0
2023-06-22,29.84,29.9377,29.63,29.87,58251,29.1063022739862,29.2016000532144,28.9014656963208,29.1355646422241,59719.3633061912,0.0,1.0
2023-06-23,29.17,29.3,29.03,29.29,60025,28.452776050006,28.5795796457036,28.3162183315623,28.5698255229576,61538.0814484579,0.0,1.0
2023-06-26,29.07,29.5,29.07,29.2,250314,28.3552348225462,28.7746621006231,28.3552348225462,28.4820384182439,256623.7954134,0.0,1.0
2023-06-27,29.74,29.8,29.43,29.58,172198,29.0087610465265,29.0672857830023,28.7063832414013,28.8526950825909,176538.6847024,0.0,1.0
2023-06-28,29.61,29.64,29.44,29.45,58521,28.8819574508288,28.9112198190667,28.7161373641472,28.7258914868932,59996.1693368631,0.0,1.0
2023-06-29,29.205,29.32,29.0592,29.17,193646,28.4869154796169,28.5990878911956,28.3447003699806,28.452776050006,198527.335612962,0.0,1.0
2023-06-30,29.36,29.58,29.2465,29.33,126996,28.6381043821795,28.8526950825909,28.5273950890127,28.6088420139415,130197.254337832,0.0,1.0
2023-07-03,29.92,30.14,29.8,29.88,99895,29.184335255954,29.3989259563654,29.0672857830023,29.1453187649701,102413.105311016,0.0,1.0
2023-07-05,29.71,29.7596,29.52,29.64,155356,28.9794986782885,29.0278791271086,28.794170346115,28.9112198190667,159272.139633597,0.0,1.0
2023-07-06,28.91,29.31,28.75,29.13,56975,28.1991688586106,28.5893337684496,28.043102894675,28.4137595590221,58411.198509386,0.0,1.0
2023-07-07,29.6,29.7627,29.11,29.11,75408,28.8722033280828,29.0309029051598,28.3942513135301,28.3942513135301,77308.848744112,0.0,1.0
2023-07-10,29.67,29.78,29.28,29.28,43859,28.9404821873046,29.0477775375104,28.5600714002117,28.5600714002117,44964.5766638554,0.0,1.0
2023-07-11,30.05,30.06,29.65,29.68,45028,29.3111388516517,29.3208929743976,28.9209739418127,28.9502363100506,46163.0442559127,0.0,1.0
2023-07-12,31.12,31.31,30.79,30.84,350959,30.3548299854709,30.5401583176444,30.0329439348537,30.0817145485836,359805.80636517,0.0,1.0
2023-07-13,32.02,32.03,31.55,31.55,88106,31.2327010326085,31.2424551553545,30.7742572635477,30.7742572635477,90326.9338458616,0.0,1.0
2023-07-14,31.45,31.65,31.36,31.65,57715,30.676716036088,30.8717984910075,30.5889289313742,30.8717984910075,59169.8520749313,0.0,1.0
2023-07-17,31.4772,31.49,30.95,31.07,79539,30.7032472499571,30.7157325270719,30.1890098987893,30.306059371741,81543.9810133926,0.0,1.0
2023-07-18,30.81,31.1,30.65,31.05,96584,30.0524521803457,30.3353217399789,29.8963862164101,30.2865511262491,99018.6432089606,0.0,1.0
2023-07-19,31.02,31.46,30.93,31.35,43259,30.2572887580111,30.686470158834,30.1695016532974,30.5791748086283,44349.4521512511,0.0,1.0
2023-07-20,30.67,30.97,30.66,30.79,65129,29.915894461902,30.2085181442813,29.9061403391561,30.0329439348537,66770.7406356789,0.0,1.0
2023-07-21,30.79,31.03,30.685,30.84,72948,30.0329439348537,30.2670428807571,29.930525646021,30.0817145485836,74786.8382424342,0.0,1.0
2023-07-24,31.43,31.67,30.451,30.63,138537,30.6572077905961,30.8913067364994,29.7022791737652,29.8768779709181,142029.174337776,0.0,1.0
2023-07-25,31.65,32.11,31.61,31.92,48287,30.8717984910075,31.3204881373223,30.8327820000236,31.1351598051488,49504.1955668753,0.0,1.0
2023-07-26,31.96,32.1,31.6116,31.6116,85582,31.1741762961327,31.3107340145763,30.8343426596629,30.8343426596629,87739.3100628392,0.0,1.0
2023-07-27,31.63,32.1853,31.5701,32.1,69124,30.8522902455155,31.3939366815995,30.7938630502672,31.3107340145763,70866.4446821027,0.0,1.0
2023-07-28,33.17,33.1933,32.62,32.62,79264,32.3544251483955,32.3771522543936,31.817948397367,31.817948397367,81262.0489451158,0.0,1.0
2023-07-31,33.6314,33.74,33.21,33.21,127100,32.8044803718948,32.910410144916,32.3934416393794,32.3934416393794,130303.875920017,0.0,1.0
2023-08-01,33.1564,33.38,33.05,33.12,130280,32.341159541461,32.559261726061,32.2373756754438,32.3056545346656,133564.03583682,0.0,1.0
2023-08-02,31.82,32.49,31.705,32.49,82754,31.037618577689,31.6911448016693,30.9254461661103,31.6911448016693,84840.023193431,0.0,1.0
2023-08-03,32.82,32.9128,32.34,32.34,87672,32.0130308522864,32.1035491113691,31.5448329604797,31.5448329604797,89881.9937817445,0.0,1.0
2023-08-04,32.52,33.06,32.49,32.88,62825,31.7204071699072,32.2471297981898,31.6911448016693,32.0715555887623,64408.6625072782,0.0,1.0
2023-08-07,32.45,32.88,32.18,32.75,42151,31.6521283106854,32.0715555887623,31.3887669965441,31.9447519930646,43213.522217975,0.0,1.0
2023-08-08,31.87,31.8939,31.46,31.66,53029,31.0863891914189,31.1097015447818,30.686470158834,30.8815526137535,54365.7296314915,0.0,1.0
2023-08-09,31.94,32.26,31.8299,32.21,46857,31.1546680506407,31.4667999785119,31.0472751592076,31.418029364782,48038.148811835,0.0,1.0
2023-08-10,32.38,33.09,32.26,32.52,136474,31.5838494514636,32.2763921664277,31.4667999785119,31.7204071699072,139914.171221938,0.0,1.0
2023-08-11,31.43,31.82,31.309,31.82,55178,30.6572077905961,31.037618577689,30.5391829053698,31.037618577689,56568.9005941359,0.0,1.0
2023-08-14,31.27,31.36,30.9493,31.01,76831,30.5011418266605,30.5889289313742,30.1883271101971,30.2475346352652,78767.7190465051,0.0,1.0
2023-08-15,30.48,30.97,30.43,30.89,113202,29.7305661297285,30.2085181442813,29.6817955159987,30.1304851623135,116055.541793059,0.0,1.0
2023-08-16,30.0,30.4107,29.965,30.16,139491,29.2623682379218,29.6629700590989,29.2282288083109,29.4184342018574,143007.222312817,0.0,1.0
2023-08-17,30.02,30.6422,29.935,30.56,91479,29.2818764834137,29.8887780006682,29.198966440073,29.8085991116963,93784.9588142189,0.0,1.0
2023-08-18,29.4,29.5031,29.17,29.27,151789,28.6771208731634,28.7776858786743,28.452776050006,28.5503172774657,155615.224406164,0.0,1.0
2023-08-21,29.565,29.585,29.25,29.28,60402,28.8380638984719,28.8575721439639,28.5308090319737,28.5600714002117,61924.5846838777,0.0,1.0
2023-08-22,29.535,29.83,29.44,29.83,53202,28.808801530234,29.0965481512402,28.7161373641472,29.0965481512402,54543.0905326257,0.0,1.0
2023-08-23,30.02,30.15,29.61,29.61,36837,29.2818764834137,29.4086800791114,28.8819574508288,28.8819574508288,37765.5694513427,0.0,1.0
2023-08-24,29.9,30.34,29.83,30.22,99529,29.164827010462,29.5940084112849,29.0965481512402,29.4769589383332,102037.879358327,0.0,1.0
2023-08-25,29.84,29.9156,29.45,29.88,48078,29.1063022739862,29.1800434419458,28.7258914868932,29.1453187649701,49289.9271949848,0.0,1.0
2023-08-28,30.32,30.41,30.13,30.17,39186,29.574500165793,29.6622872705067,29.3891718336194,29.4281883246033,40173.7819181886,0.0,1.0
2023-08-29,31.31,31.4,30.79,30.79,55429,30.5401583176444,30.6279454223581,30.0329439348537,30.0329439348537,56826.2276819087,0.0,1.0
2023-08-30,31.33,31.38,30.9,30.9,58679,30.5596665631363,30.6084371768662,30.1402392850594,30.1402392850594,60158.1521251823,0.0,1.0
2023-08-31,31.08,31.25,30.9504,31.08,47199,30.315813494487,30.4816335811685,30.1894000636991,30.315813494487,48388.7697840194,0.0,1.0
2023-09-01,31.83,32.1,31.41,31.41,81977,31.047372700435,31.3107340145763,30.6376995451041,30.6376995451041,84043.4369496083,0.0,1.0
2023-09-05,31.33,31.46,31.22,31.34,56137,30.5596665631363,30.686470158834,30.4523712129306,30.5694206858823,57552.0746067819,0.0,1.0
2023-09-06,31.3,31.66,31.22,31.22,35349,30.5304041948984,30.8815526137535,30.4523712129306,30.4523712129306,36240.060660084,0.0,1.0
2023-09-07,30.47,30.63,30.27,30.6,67569,29.7208120069826,29.8768779709181,29.5257295520631,29.8476156026802,69272.2469869363,0.0,1.0
2023-09-08,30.3692,30.54,30.2583,30.47,278297,29.6224904497031,29.7890908662044,29.5143172284503,29.7208120069826,285312.177473745,0.0,1.0
2023-09-11,30.78,30.92,30.61,30.84,39339,30.0231898121078,30.1597475305514,29.8573697254262,30.0817145485836,40330.6386689027,0.0,1.0
2023-09-12,30.7,30.91,30.48,30.48,34460,29.94515683014,30.1499934078054,29.7305661297285,29.7305661297285,35328.6511739085,0.0,1.0
2023-09-13,30.58,30.69,30.2,30.46,96916,29.8281073571883,29.935402707394,29.4574506928413,29.7110578842366,99359.012105935,0.0,1.0
2023-09-14,30.66,30.825,30.5003,30.74,60670,29.9061403391561,30.0670833644646,29.7503669989029,29.9841733211239,62199.3402995075,0.0,1.0
2023-09-15,30.47,30.75,30.44,30.63,52551,29.7208120069826,29.9939274438698,29.6915496387446,29.8768779709181,53875.68043645,0.0,1.0
2023-09-18,30.34,30.4253,30.14,30.19,37264,29.5940084112849,29.6772110783081,29.3989259563654,29.4476965700953,38203.3330628128,0.0,1.0
2023-09-19,30.03,30.28,29.9501,30.15,45254,29.2916306061597,29.5354836748091,29.2136951654194,29.4086800791114,46394.7411556604,0.0,1.0
2023-09-20,29.6,30.0875,29.6,30.0,29095,28.8722033280828,29.3477168119491,28.8722033280828,29.2623682379218,29828.4128237049,0.0,1.0
2023-09-21,28.87,29.08,28.87,28.97,95596,28.1601523676267,28.3649889452922,28.1601523676267,28.2576935950865,98005.7381782056,0.0,1.0
2023-09-22,29.56,29.89,29.56,29.89,50364,28.8331868370989,29.1550728877161,28.8331868370989,29.1550728877161,51633.5515880073,0.0,1.0
2023-09-25,29.47,29.549,29.05,29.05,46837,28.7453997323852,28.8224573020784,28.3357265770543,28.3357265770543,48017.6446614148,0.0,1.0
2023-09-26,29.05,29.3,29.0,29.13,45486,28.3357265770543,28.5795796457036,28.2869559633244,28.4137595590221,46632.589300534,0.0,1.0
2023-09-27,29.08,29.16,28.95,29.1,31335,28.3649889452922,28.44302192726,28.2381853495945,28.3844971907841,32124.877670761,0.0,1.0
2023-09-28,29.15,29.182,28.72,28.72,91249,28.433267804514,28.4644809973011,28.0138405264371,28.0138405264371,93549.1610843872,0.0,1.0
2023-09-29,29.38,29.72,29.34,29.61,51571,28.6576126276714,28.9892528010345,28.6185961366875,28.8819574508288,52870.977065863,0.0,1.0
2023-10-02,29.27,29.3783,29.1501,29.35,31518,28.5503172774657,28.6559544268046,28.4333653457415,28.6283502594335,32312.4906471053,0.0,1.0
2023-10-03,28.75,29.05,28.68,28.81,43071,28.043102894675,28.3357265770543,27.9748240354532,28.1016276311509,44156.7131373017,0.0,1.0
2023-10-04,28.63,28.66,28.45,28.65,94847,27.9260534217234,27.9553157899613,27.7504792122958,27.9455616672153,97237.857744971,0.0,1.0
2023-10-05,28.65,28.7099,28.34,28.53,35265,27.9455616672153,28.0039888624637,27.6431838620901,27.8285121942636,36153.9432283194,0.0,1.0
2023-10-06,29.47,29.6141,28.65,28.65,107353,28.7453997323852,28.8859566411547,27.9455616672153,27.9455616672153,110059.103002687,0.0,1.0
2023-10-09,29.4,29.45,29.05,29.1,36386,28.6771208731634,28.7258914868932,28.3357265770543,28.3844971907841,37303.2008593684,0.0,1.0
2023-10-10,30.1461,30.2199,29.66,29.66,49345,29.4048759712405,29.4768613971058,28.9307280645587,28.9307280645587,50588.8651241009,0.0,1.0
2023-10-11,30.31,30.54,30.1811,30.34,22574,29.564746043047,29.7890908662044,29.4390154008514,29.5940084112849,23143.0345792168,0.0,1.0
2023-10-12,29.69,30.38,29.55,30.38,18952,28.9599904327966,29.6330249022688,28.823432714353,29.6330249022688,19429.7329381287,0.0,1.0
2023-10-13,29.34,29.615,29.29,29.33,98413,28.6185961366875,28.8868345122018,28.5698255229576,28.6088420139415,100893.747764883,0.0,1.0
2023-10-16,29.53,29.72,29.165,29.25,78393,28.803924468861,28.9892528010345,28.447898988633,28.5308090319737,80369.0931943185,0.0,1.0
2023-10-17,29.28,29.415,28.96,29.05,45402,28.5600714002117,28.6917520572823,28.2479394723405,28.3357265770543,46546.4718687694,0.0,1.0
2023-10-18,28.71,29.0,28.6301,28.89,56464,28.0040864036912,28.2869559633244,27.9261509629508,28.1796606131187,57887.3174661512,0.0,1.0
2023-10-19,28.37,28.6004,28.35,28.45,33705,27.672446230328,27.8971812183953,27.6529379848361,27.7504792122958,34554.6194955482,0.0,1.0
2023-10-20,27.98,28.1741,27.8965,28.02,51813,27.2920354432351,27.4813629657344,27.2105885183062,27.3310519342189,53119.0772859466,0.0,1.0
2023-10-23,28.09,28.2438,27.6,27.76,28166,27.3993307934408,27.5493492012738,26.921378778888,27.0774447428236,28875.9950366891,0.0,1.0
2023-10-24,28.9,29.0988,28.26,28.26,28758,28.1894147358647,28.3833266960546,27.5651508801223,27.5651508801223,29482.9178891254,0.0,1.0
2023-10-25,28.3,28.55,28.23,28.44,62546,27.6041673711062,27.8480204397556,27.5358885118844,27.7407250895499,64122.6296089172,0.0,1.0
2023-10-26,28.21,28.4598,28.125,28.24,30761,27.5163802663925,27.7600382525869,27.4334702230517,27.5456426346304,31536.4085537028,0.0,1.0
2023-10-27,28.31,28.81,28.3002,28.68,26157,27.6139214938522,28.1016276311509,27.6043624535611,27.9748240354532,26816.3531269857,0.0,1.0
2023-10-30,28.52,28.87,28.485,28.82,31894,27.8187580715176,28.1601523676267,27.7846186419067,28.1113817538969,32697.9686750041,0.0,1.0
2023-10-31,28.23,28.32,27.8351,28.25,38108,27.5358885118844,27.6236756165982,27.1506982046459,27.5553967573764,39068.6082105429,0.0,1.0
2023-11-01,28.4,28.41,27.99,28.07,59988,27.701708598566,27.7114627213119,27.301789565981,27.3798225479488,61500.1487701806,0.0,1.0
2023-11-02,28.72,28.82,28.575,28.77,38377,28.0138405264371,28.1113817538969,27.8724057466205,28.062611140167,39344.3890336938,0.0,1.0
2023-11-03,29.82,29.8943,29.26,29.26,73835,29.0867940284943,29.1592671604968,28.5405631547197,28.5405631547197,75696.1973135674,0.0,1.0
2023-11-06,29.91,30.2899,29.8775,30.17,61416,29.174581133208,29.5451402563276,29.1428802342836,29.4281883246033,62964.145110179,0.0,1.0
2023-11-07,29.98,30.0675,29.64,29.83,29192,29.2428599924298,29.3282085664571,28.9112198190667,29.0965481512402,29927.8579532426,0.0,1.0
2023-11-08,29.82,29.96,29.69,29.76,91105,29.0867940284943,29.2233517469379,28.9599904327966,29.0282692920184,93401.531201362,0.0,1.0
2023-11-09,29.44,29.93,29.38,29.79,48009,28.7161373641472,29.1940893787,28.6576126276714,29.0575316602563,49219.1878760354,0.0,1.0
2023-11-10,29.58,29.6243,29.24,29.24,44586,28.8526950825909,28.8959058463555,28.5210549092278,28.5210549092278,45709.9025316276,0.0,1.0
2023-11-13,29.75,29.94,29.5101,29.66,32384,29.0185151692724,29.2038435014459,28.7845137645965,28.9307280645587,33200.3203602976,0.0,1.0
2023-11-14,30.31,30.3913,30.03,30.12,117275,29.564746043047,29.6440470609717,29.2916306061597,29.3794177108735,120231.212026121,0.0,1.0
2023-11-15,30.96,31.2817,30.76,30.76,52367,30.1987640215353,30.5125541502733,30.0036815666158,30.0036815666158,53687.0422525847,0.0,1.0
2023-11-16,30.27,30.43,29.92,30.09,69904,29.5257295520631,29.6817955159987,29.184335255954,29.3501553426356,71666.1065484882,0.0,1.0
2023-11-17,30.24,30.3863,30.09,30.09,38777,29.4964671838252,29.6391699995988,29.3501553426356,29.3501553426356,39754.4720420966,0.0,1.0
2023-11-20,30.9,30.91,30.43,30.43,76621,30.1402392850594,30.1499934078054,29.6817955159987,29.6817955159987,78552.4254670938,0.0,1.0
2023-11-21,30.57,30.82,30.415,30.52,56997,29.8183532344423,30.0622063030916,29.6671643318797,29.7695826207124,58433.7530748481,0.0,1.0
2023-11-22,30.76,30.87,30.63,30.72,53543,30.0036815666158,30.1109769168215,29.8768779709181,29.9646650756319,54892.6862972892,0.0,1.0
2023-11-24,30.93,30.95,30.58,30.58,54667,30.1695016532974,30.1890098987893,29.8281073571883,29.8281073571883,56045.0195509012,0.0,1.0
2023-11-27,30.78,30.88,30.67,30.75,57222,30.0231898121078,30.1207310395675,29.915894461902,29.9939274438698,58664.4247670746,0.0,1.0
2023-11-28,31.28,31.37,30.9401,31.0,85487,30.5108959494065,30.5986830541202,30.1793533172708,30.2377805125192,87641.9153483435,0.0,1.0
2023-11-29,30.98,31.31,30.91,30.91,90984,30.2182722670272,30.5401583176444,30.1499934078054,30.1499934078054,93277.4810913204,0.0,1.0
2023-11-30,31.24,31.28,30.78,31.06,61522,30.4718794584226,30.5108959494065,30.0231898121078,30.296305248995,63072.8171074057,0.0,1.0
2023-12-01,31.14,31.22,30.85,30.96,119444,30.3743382309628,30.4523712129306,30.0914686713296,30.1987640215353,122454.887139186,0.0,1.0
2023-12-04,30.59,30.85,30.52,30.73,112226,29.8378614799342,30.0914686713296,29.7695826207124,29.9744191983779,115054.939252556,0.0,1.0
2023-12-05,30.49,30.52,30.07,30.19,100473,29.7403202524745,29.7695826207124,29.3306470971436,29.4476965700953,103005.675258158,0.0,1.0
2023-12-06,30.44,30.83,30.43,30.73,56697,29.6915496387446,30.0719604258376,29.6817955159987,29.9744191983779,58126.190818546,0.0,1.0
2023-12-07,30.61,30.6699,30.45,30.56,93462,29.8573697254262,29.9157969206746,29.7013037614906,29.8085991116963,95817.9453283761,0.0,1.0
2023-12-08,30.42,30.58,30.34,30.45,53081,29.6720413932527,29.8281073571883,29.5940084112849,29.7013037614906,54419.0404225839,0.0,1.0
2023-12-11,30.59,30.64,30.14,30.18,707512,29.8378614799342,29.8866320936641,29.3989259563654,29.4379424473493,725346.623602856,0.0,1.0
2023-12-12,30.8,30.8,30.42,30.55,602198,30.0426980575997,30.0426980575997,29.6720413932527,29.7988449889504,617377.918735502,0.0,1.0
2023-12-13,30.84,30.874,30.26,30.53,115116,30.0817145485836,30.1148785659199,29.5159754293171,29.7793367434584,118017.788988266,0.0,1.0
2023-12-14,31.26,31.31,30.98,30.99,149775,30.4913877039145,30.5401583176444,30.2182722670272,30.2280263897732,153550.456458855,0.0,1.0
2023-12-15,31.18,31.57,31.18,31.26,94357,30.4133547219467,30.7937655090397,30.4133547219467,30.4913877039145,96735.5060596776,0.0,1.0
2023-12-18,31.0,31.0,30.8334,30.88,64467,30.2377805125192,30.2377805125192,30.0752768275713,30.1207310395675,66092.0532567719,0.0,1.0
2023-12-19,31.38,31.4904,31.0,31.0,104948,30.6084371768662,30.7161226919817,30.2377805125192,30.2377805125192,107593.478914665,0.0,1.0
2023-12-20,30.49,31.1001,30.48,30.91,91330,29.7403202524745,30.3354192812064,29.7305661297285,30.1499934078054,93632.2028935888,0.0,1.0
2023-12-21,31.34,31.34,30.86,30.97,78417,30.5694206858823,30.5694206858823,30.1012227940755,30.2085181442813,80393.6981748226,0.0,1.0
2023-12-22,30.34,30.45,30.01,30.01,251101,29.5940084112849,29.7013037614906,29.2721223606678,29.2721223606678,257430.633732432,0.0,1.0
2023-12-26,30.2,30.42,30.1221,30.19,106511,29.6963642737321,29.9126954042029,29.6197633870789,29.6865310405288,108317.374152272,0.244936,1.0
2023-12-27,30.28,30.4,30.14,30.14,149887,29.7750301393578,29.8930289377965,29.6373648745127,29.6373648745127,152429.009769523,0.0,1.0
2023-12-28,30.7,30.9,30.62,30.62,168419,30.1880259338932,30.3846905979576,30.1093600682674,30.1093600682674,171275.303371027,0.0,1.0
2023-12-29,30.81,31.01,30.7,30.7,59598,30.2961914991286,30.4928561631931,30.1880259338932,30.1880259338932,60608.7527553691,0.0,1.0
2024-01-02,30.19,30.42,30.09,30.4,73769,29.6865310405288,29.9126954042029,29.5881987084966,29.8930289377965,75020.0859426629,0.0,1.0
2024-01-03,30.42,30.43,29.91,29.97,59922,29.9126954042029,29.9225286374062,29.4112005108386,29.4701999100579,60938.247635948,0.0,1.0
2024-01-04,30.29,30.55,30.2,30.2,44134,29.7848633725611,30.0405274358448,29.6963642737321,29.6963642737321,44882.4909242836,0.0,1.0
2024-01-05,30.16,30.45,30.13,30.24,47992,29.6570313409192,29.9421951038126,29.6275316413095,29.7356972065449,48805.9207059913,0.0,1.0
2024-01-08,30.24,30.26,29.71,29.71,61091,29.7356972065449,29.7553636729514,29.2145358467741,29.2145358467741,62127.0733007526,0.0,1.0
2024-01-09,29.84,29.9199,29.66,29.66,128302,29.342367878416,29.4209354117098,29.165369680758,29.165369680758,130477.938790217,0.0,1.0
2024-01-10,29.93,30.05,29.86,29.89,37213,29.430866977245,29.5488657756837,29.3620343448225,29.3915340444322,37844.1141696962,0.0,1.0
2024-01-11,30.39,30.5071,30.11,30.38,27071,29.8831957045933,29.998342865403,29.607865174903,29.8733624713901,27530.110839971,0.0,1.0
2024-01-12,30.38,30.705,30.37,30.5,43075,29.8733624713901,30.1929425504948,29.8635292381868,29.9913612698287,43805.5308053545,0.0,1.0
2024-01-16,29.46,29.79,29.42,29.72,114213,28.9687050166936,29.2932017123999,28.9293720838807,29.2243690799774,116149.996282576,0.0,1.0
2024-01-17,28.89,28.92,28.59,28.68,109584,28.4082107241099,28.4377104237196,28.1132137280132,28.2017128268422,111442.490720232,0.0,1.0
2024-01-18,28.98,29.13,28.8729,29.02,37348,28.4967098229389,28.6442083209872,28.3913958953324,28.5360427557518,37981.4037032706,0.0,1.0
2024-01-19,29.22,29.27,28.64,28.8,49890,28.7327074198162,28.7818735858324,28.1623798940293,28.3197116252809,50736.1098520985,0.0,1.0
2024-01-22,28.79,28.91,28.5,28.53,62408,28.3098783920777,28.4278771905163,28.0247146291842,28.0542143287939,63466.4089727351,0.0,1.0
2024-01-23,29.44,29.58,29.3,29.33,77332,28.9490385502871,29.0867038151323,28.811373285442,28.8408729850517,78643.5126695225,0.0,1.0
2024-01-24,30.0,30.3,29.98,30.17,50942,29.4996996096676,29.7946966057643,29.4800331432612,29.6668645741224,51805.9512544718,0.0,1.0
2024-01-25,29.9,30.1,29.8101,30.06,189081,29.4013672776354,29.5980319416998,29.3129665111384,29.5586990088869,192287.720724486,0.0,1.0
2024-01-26,29.91,30.0313,29.68,29.7,37609,29.4112005108386,29.5304776295937,29.1850361471645,29.2047026135709,38246.830134848,0.0,1.0
2024-01-29,29.62,29.91,29.43,29.91,61902,29.1260367479451,29.4112005108386,28.9392053170839,29.4112005108386,62951.8274617078,0.0,1.0
2024-01-30,29.01,29.1717,28.96,29.05,57850,28.5262095225486,28.6852129034447,28.4770433565325,28.5655424553615,58831.1075354558,0.0,1.0
2024-01-31,28.83,29.2354,28.75,28.75,42608,28.3492113248906,28.7478505989492,28.2705454592648,28.2705454592648,43330.6107151374,0.0,1.0
2024-02-01,29.19,29.72,28.99,29.72,45930,28.7032077202066,29.2243690799774,28.5065430561421,29.2243690799774,46708.9502005788,0.0,1.0
2024-02-02,29.15,29.2281,28.995,29.0,39248,28.6638747873937,28.7406723387109,28.5114596727437,28.5163762893453,39913.6267683936,0.0,1.0
2024-02-05,29.23,29.3319,29.03,29.04,65506,28.7425406530195,28.8427412993603,28.545875988955,28.5557092221582,66616.9495283936,0.0,1.0
2024-02-06,30.09,30.14,29.73,29.91,56345,29.5881987084966,29.6373648745127,29.2342023131806,29.4112005108386,57300.5834759769,0.0,1.0
2024-02-07,29.92,29.94,29.67,29.72,38152,29.4210337440418,29.4407002104483,29.1752029139613,29.2243690799774,38799.0391476701,0.0,1.0
2024-02-08,29.47,29.67,29.42,29.58,166741,28.9785382498968,29.1752029139613,28.9293720838807,29.0867038151323,169568.845316672,0.0,1.0
2024-02-09,29.94,29.98,29.52,29.59,121890,29.4407002104483,29.4800331432612,29.0277044159129,29.0965370483355,123957.194425181,0.0,1.0
2024-02-12,30.16,30.515,29.81,29.87,47781,29.6570313409192,30.0061111196336,29.3128681788064,29.3718675780257,48591.3422498118,0.0,1.0
2024-02-13,29.5,29.84,29.36,29.58,69214,29.0080379495065,29.342367878416,28.8703726846614,29.0867038151323,70387.8353839073,0.0,1.0
2024-02-14,30.23,30.255,29.98,29.98,78199,29.7258639733417,29.7504470563498,29.4800331432612,29.4800331432612,79525.2165629234,0.0,1.0
2024-02-15,30.52,30.52,30.21,30.21,25520,30.0110277362352,30.0110277362352,29.7061975069353,29.7061975069353,25952.8066431259,0.0,1.0
2024-02-16,30.62,30.88,30.62,30.76,47466,30.1093600682674,30.3650241315512,30.1093600682674,30.2470253331125,48271.0000048046,0.0,1.0
2024-02-20,30.29,30.67,30.15,30.67,31835,29.7848633725611,30.1585262342835,29.6471981077159,30.1585262342835,32374.90593589,0.0,1.0
2024-02-21,30.49,30.84,30.4076,30.56,45990,29.9815280366255,30.3256911987383,29.9005021950309,30.0503606690481,46769.9677710564,0.0,1.0
2024-02-22,31.0,31.0926,30.76,30.86,79228,30.4830229299899,30.5740786694517,30.2470253331125,30.3453576651447,80571.6678966135,0.0,1.0
2024-02-23,30.89,31.15,30.74,31.07,83820,30.3748573647544,30.6305214280382,30.2273588667061,30.5518555624124,85241.5459571636,0.0,1.0
2024-02-26,30.7231,30.92,30.63,30.66,26294,30.2107407025926,30.4043570643641,30.1191933014706,30.1486930010803,26739.9333022866,0.0,1.0
2024-02-27,31.01,31.08,30.82,30.82,34444,30.4928561631931,30.5616887956156,30.3060247323318,30.3060247323318,35028.1532921563,0.0,1.0
2024-02-28,30.26,30.85,30.26,30.85,32380,29.7553636729514,30.3355244319415,29.7553636729514,30.3355244319415,32929.1488677279,0.0,1.0
2024-02-29,30.14,30.52,30.14,30.35,98737,29.6373648745127,30.0110277362352,29.6373648745127,29.8438627717804,100411.530937395,0.0,1.0
2024-03-01,30.91,30.9911,30.67,30.67,106044,30.3945238311608,30.474271352439,30.1585262342835,30.1585262342835,107842.454062055,0.0,1.0
2024-03-04,30.381,30.91,30.36,30.91,91005,29.8743457947104,30.3945238311608,29.8536960049836,30.3945238311608,92548.4000218523,0.0,1.0
2024-03-05,29.89,30.12,29.86,29.99,40496,29.3915340444322,29.6176984081063,29.3620343448225,29.4898663764644,41182.792234327,0.0,1.0
2024-03-06,30.43,30.72,30.3905,30.6,49956,29.9225286374062,30.2076924002996,29.8836873662534,30.089693601861,50803.2291796237,0.0,1.0
2024-03-07,30.28,30.35,30.0724,30.17,58500,29.7750301393578,29.8438627717804,29.5708922180589,29.6668645741224,59492.1312156296,0.0,1.0
2024-03-08,30.16,30.46,30.11,30.24,35032,29.6570313409192,29.9520283370158,29.607865174903,29.7356972065449,35626.1254828364,0.0,1.0
2024-03-11,30.764,30.97,30.55,30.55,72801,30.2509586263938,30.4535232303802,30.0405274358448,30.0405274358448,74035.669138958,0.0,1.0
2024-03-12,31.42,31.49,31.15,31.15,36486,30.8960187245252,30.9648513569478,30.6305214280382,30.6305214280382,37104.7846074096,0.0,1.0
2024-03-13,31.56,31.78,31.49,31.49,67524,31.0336839893703,31.2500151198412,30.9648513569478,30.9648513569478,68669.1738154559,0.0,1.0
2024-03-14,31.13,31.5111,31.04,31.39,64215,30.6108549616317,30.9855994790066,30.5223558628027,30.8665190249155,65304.054803618,0.0,1.0
2024-03-15,30.86,31.155,30.845,31.03,30823,30.3453576651447,30.6354380446398,30.3306078153399,30.5125226295995,31345.7429138351,0.0,1.0
2024-03-18,31.14,31.32,31.11,31.11,55079,30.620688194835,30.797686392493,30.5911884952253,30.5911884952253,56013.1127389001,0.0,1.0
2024-03-19,31.02,31.06,30.696,30.86,53523,30.5026893963963,30.5420223292092,30.1840926406119,30.3453576651447,54430.7237445152,0.0,1.0
2024-03-20,31.52,31.57,31.2,31.37,45663,30.9943510565574,31.0435172225735,30.6796875940543,30.8468525585091,46437.4220119537,0.0,1.0
2024-03-21,31.25,31.65,31.25,31.63,46659,30.7288537600704,31.1221830881993,30.7288537600704,31.1025166217929,47450.3136818814,0.0,1.0
2024-03-22,31.04,31.17,30.965,31.0,59940,30.5223558628027,30.6501878944446,30.4486066137786,30.4830229299899,60956.5529070913,0.0,1.0
2024-03-25,31.0,31.12,30.92,31.03,45771,30.4830229299899,30.6010217284285,30.4043570643641,30.5125226295995,46547.2536388132,0.0,1.0
2024-03-26,31.1,31.2697,31.05,31.24,34843,30.5813552620221,30.7482252294808,30.532189096006,30.7190205268672,35433.9201358321,0.0,1.0
2024-03-27,31.2,31.2,31.02,31.05,43293,30.6796875940543,30.6796875940543,30.5026893963963,30.532189096006,44027.2279780897,0.0,1.0
2024-03-28,31.31,31.5,31.31,31.38,33560,30.7878531592897,30.974684590151,30.7878531592897,30.8566857917123,34129.1610871202,0.0,1.0
2024-04-01,31.63,31.9,31.5,31.5,35415,31.1025166217929,31.3680139182799,30.974684590151,30.974684590151,36015.6209743849,0.0,1.0
2024-04-02,31.62,31.69,31.51,31.59,54094,31.0926833885897,31.1615160210122,30.9845178233542,31.06318368898,55011.40762356,0.0,1.0
2024-04-03,31.64,31.69,31.34,31.34,43509,31.1123498549961,31.1615160210122,30.8173528588994,30.8173528588994,44246.891231809,0.0,1.0
2024-04-04,31.37,31.92,31.37,31.83,44640,30.8468525585091,31.3876803846863,30.8468525585091,31.2991812858573,45397.0724353111,0.0,1.0
2024-04-05,31.65,31.735,31.52,31.52,106800,31.1221830881993,31.2057655704267,30.9943510565574,30.9943510565574,108611.275450072,0.0,1.0
2024-04-08,31.86,31.98,31.75,31.95,54218,31.328680985467,31.4466797839057,31.2205154202315,31.417180084296,55137.510602547,0.0,1.0
2024-04-09,31.99,32.01,31.8,31.8,57095,31.4565130171089,31.4761794835153,31.2696815862477,31.2696815862477,58063.3031069464,0.0,1.0
2024-04-10,31.81,32.04,31.71,31.71,29145,31.2795148194509,31.505679183125,31.1811824874187,31.1811824874187,29639.284859479,0.0,1.0
2024-04-11,32.0,32.07,31.8101,31.92,41148,31.4663462503121,31.5351788827347,31.2796131517829,31.3876803846863,41845.8498335167,0.0,1.0
2024-04-12,31.02,31.63,31.005,31.63,30631,30.5026893963963,31.1025166217929,30.4879395465915,31.1025166217929,31150.4866883068,0.0,1.0
2024-04-15,30.814,31.335,30.72,31.24,53125,30.3001247924099,30.8124362422978,30.2076924002996,30.7190205268672,54025.9738603474,0.0,1.0
2024-04-16,30.6,30.76,30.42,30.5,75246,30.089693601861,30.2470253331125,29.9126954042029,29.9913612698287,76522.1351359188,0.0,1.0
2024-04-17,30.42,30.67,30.385,30.54,25502,29.9126954042029,30.1585262342835,29.8782790879917,30.0306942026416,25934.5013719827,0.0,1.0
2024-04-18,30.62,30.8231,30.45,30.45,39364,30.1093600682674,30.3090730346248,29.9421951038126,29.9421951038126,40031.5940713169,0.0,1.0
2024-04-19,30.51,30.5401,30.35,30.36,18342,30.001194503032,30.0307925349736,29.8438627717804,29.8536960049836,18653.0712949927,0.0,1.0
2024-04-22,31.46,31.5,30.74,30.74,72784,30.9353516573381,30.974684590151,30.2273588667061,30.2273588667061,74018.3808273227,0.0,1.0
2024-04-23,32.22,32.2301,31.69,31.69,85631,31.682677380783,31.6926089463183,31.1615160210122,31.1615160210122,87083.2596260782,0.0,1.0
2024-04-24,32.49,32.69,32.32,32.62,113307,31.94817467727,32.1448393413345,31.7810097128152,32.0760067089119,115228.630968365,0.0,1.0
2024-04-25,32.53,32.55,32.11,32.22,38800,31.9875076100829,32.0071740764893,31.5745118155476,31.682677380783,39458.0289088278,0.0,1.0
2024-04-26,32.97,33.13,32.79,32.81,61361,32.4201698710247,32.5775016022763,32.2431716733667,32.2628381397731,62401.6523679016,0.0,1.0
2024-04-29,33.16,33.16,32.87,33.0,34980,32.6070013018859,32.6070013018859,32.3218375389925,32.4496695706344,35573.2435884226,0.0,1.0
2024-04-30,32.48,32.9185,32.48,32.79,30793,31.9383414440668,32.3695287200281,31.9383414440668,32.2431716733667,31315.2341285962,0.0,1.0
2024-05-01,32.64,32.95,32.4353,32.6,56345,32.0956731753183,32.4005034046182,31.8943868916484,32.0563402425055,57300.5834759769,0.0,1.0
2024-05-02,34.42,34.58,33.49,33.49,79232,33.845988685492,34.0033204167435,32.9314979975923,32.9314979975923,80575.7357346453,0.0,1.0
2024-05-03,35.03,35.03,34.6702,34.84,70477,34.4458159108885,34.4458159108885,34.0920161802366,34.2589844800273,71672.2552424603,0.0,1.0
2024-05-06,34.9245,35.16,34.8453,35.16,27843,34.3420753005945,34.5736479425304,34.264196093625,34.5736479425304,28315.2035801158,0.0,1.0
2024-05-07,34.3938,34.4984,34.31,34.4,35622,33.8202256144995,33.9230812338052,33.7378231202565,33.8263222190855,36226.1315925326,0.0,1.0
2024-05-08,34.27,34.27,33.85,33.85,57576,33.6984901874436,33.6984901874436,33.2854943929083,33.2854943929083,58552.460630275,0.0,1.0
2024-05-09,34.45,34.59,34.32,34.51,23644,33.8754883851016,34.0131536499467,33.7476563534597,33.934487784321,24044.9906061939,0.0,1.0
2024-05-10,34.43,34.71,34.36,34.61,23403,33.8558219186952,34.1311524483854,33.7869892862726,34.0328201163532,23799.9033647757,0.0,1.0
2024-05-13,35.11,35.2181,34.7101,34.75,68166,34.5244817765143,34.6307790274412,34.1312507807174,34.1704853811983,69322.0618195659,0.0,1.0
2024-05-14,35.1,35.22,34.94,34.94,67502,34.5146485433111,34.6326473417498,34.3573168120595,34.3573168120595,68646.8007062808,0.0,1.0
2024-05-15,35.52,35.54,35.14,35.38,72456,34.9276443378464,34.9473108042529,34.553981476124,34.7899790730013,73684.8181087121,0.0,1.0
2024-05-16,36.2,36.31,35.66,35.66,110165,35.5963041956656,35.704469760901,35.0653096026915,35.0653096026915,112033.344194356,0.0,1.0
2024-05-17,36.41,36.66,36.1531,36.29,46714,35.8028020929332,36.0486329230138,35.5501863319425,35.6848032944946,47506.2464548192,0.0,1.0
2024-05-20,36.27,36.395,36.16,36.29,41200,35.6651368280881,35.7880522431284,35.5569712628527,35.6848032944946,41898.7317279306,0.0,1.0
2024-05-21,35.74,35.9081,35.62,35.68,90808,35.1439754683173,35.3092721184635,35.0259766698787,35.084976069098,92348.0589987845,0.0,1.0
2024-05-22,35.3,35.8,35.24,35.64,103756,34.7113132073755,35.2029748675367,34.6523138081562,35.0456431362851,105515.650707844,0.0,1.0
2024-05-23,34.8752,35.4418,34.8001,35.38,42007,34.2935974609026,34.8507484541972,34.2197498795464,34.7899790730013,42719.4180508539,0.0,1.0
2024-05-24,34.86,35.1,34.8334,34.92,41768,34.2786509464337,34.5146485433111,34.2524945461132,34.3376503456531,42476.3647284516,0.0,1.0
2024-05-28,34.7,34.92,34.49,34.78,40913,34.1213192151822,34.3376503456531,33.9148213179145,34.199985080808,41606.8643491462,0.0,1.0
2024-05-29,34.15,34.24,34.02,34.04,36601,33.5804913890049,33.668990487834,33.4526593573631,33.4723258237695,37221.734950825,0.0,1.0
2024-05-30,34.2307,34.3267,33.841,33.92,132592,33.659845580955,33.7542446197059,33.2766444830254,33.3543270253308,134840.695079363,0.0,1.0
2024-05-31,33.83,33.85,33.5,33.67,38240,33.2658279265018,33.2854943929083,32.9413312307955,33.1084961952503,38888.5315843705,0.0,1.0
2024-06-03,34.32,34.32,33.81,34.27,482440,33.7476563534597,33.7476563534597,33.2461614600954,33.6984901874436,490621.945019972,0.0,1.0
2024-06-04,33.72,34.0,33.535,34.0,62945,33.1576623612664,33.4329928909566,32.9757475470068,33.4329928909566,64012.5162285094,0.0,1.0
2024-06-05,34.12,34.19,33.89,33.95,44733,33.5509916893953,33.6198243218178,33.3248273257212,33.3838267249405,45491.6496695513,0.0,1.0
2024-06-06,34.42,34.4311,34.13,34.13,81244,33.845988685492,33.8569035743475,33.5608249225985,33.5608249225985,82621.8582646598,0.0,1.0
2024-06-07,33.8,34.07,33.7701,33.9,47105,33.2363282268922,33.5018255233792,33.2069268596145,33.3346605589244,47903.8776224312,0.0,1.0
2024-06-10,33.99,34.07,33.66,33.66,33601,33.4231596577534,33.5018255233792,33.098662962047,33.098662962047,34170.8564269464,0.0,1.0
2024-06-11,33.87,34.03,33.76,33.97,24738,33.3051608593147,33.4624925905663,33.1969952940793,33.4034931913469,25157.5443079016,0.0,1.0
2024-06-12,34.07,34.24,34.01,34.09,44608,33.5018255233792,33.668990487834,33.4428261241598,33.5214919897856,45364.5297310564,0.0,1.0
2024-06-13,34.05,34.38,33.89,34.18,68144,33.4821590569727,33.8066557526791,33.3248273257212,33.6099910886146,69299.6887103908,0.0,1.0
2024-06-14,33.75,33.91,33.61,33.91,87319,33.187162060876,33.3444937921276,33.0494967960309,33.3444937921276,88799.8872755139,0.0,1.0
2024-06-17,33.93,34.0,33.78,33.84,41898,33.3641602585341,33.4329928909566,33.2166617604857,33.2756611597051,42608.5694644862,0.0,1.0
2024-06-18,33.84,33.98,33.62,33.84,89138,33.2756611597051,33.4133264245502,33.0593300292342,33.2756611597051,90649.7366204919,0.0,1.0
2024-06-20,33.78,33.93,33.58,33.93,23683,33.2166617604857,33.3641602585341,33.0199970964213,33.3641602585341,24084.6520270044,0.0,1.0
2024-06-21,33.59,33.67,33.43,33.6,110010,33.0298303296245,33.1084961952503,32.8724985983729,33.0396635628277,111875.715470622,0.0,1.0
2024-06-24,33.56,33.93,33.54,33.71,109128,33.0003306300148,33.3641602585341,32.9806641636084,33.1478291280632,110978.757184602,0.0,1.0
2024-06-25,33.535,33.57,33.32,33.32,16208,32.9757475470068,33.010163863218,32.7643330331375,32.7643330331375,16482.8797050072,0.0,1.0
2024-06-26,33.71,33.7888,33.56,33.56,15551,33.1478291280632,33.2253150057046,33.0003306300148,33.0003306300148,15814.7373082778,0.0,1.0
2024-06-27,33.38,33.63,33.3488,33.6,35252,32.8233324323568,33.0691632624374,32.7926527447628,33.0396635628277,35849.8565745876,0.0,1.0
2024-06-28,33.19,33.48,33.15,33.45,43875,32.6365010014956,32.921664764389,32.5971680686827,32.8921650647794,44619.0984117221,0.0,1.0
2024-07-01,33.03,33.33,32.92,33.22,25688,32.479169270244,32.7741662663407,32.3710037050086,32.6660007011053,26123.6558404631,0.0,1.0
2024-07-02,33.11,33.15,32.8,32.87,24801,32.5578351358698,32.5971680686827,32.2530049065699,32.3218375389925,25221.612756903,0.0,1.0
2024-07-03,33.79,33.8,33.33,33.33,80774,33.2264949936889,33.2363282268922,32.7741662663407,32.7741662663407,82143.887295919,0.0,1.0
2024-07-05,33.79,33.83,33.4,33.57,18252,33.2264949936889,33.2658279265018,32.8429988987633,33.010163863218,18561.5449392764,0.0,1.0
2024-07-08,33.73,33.82,33.58,33.61,17692,33.1674955944696,33.2559946932986,33.0199970964213,33.0494967960309,17992.0476148191,0.0,1.0
2024-07-09,34.14,34.1983,33.66,33.66,39677,33.5706581558017,33.6279859053765,33.098662962047,33.098662962047,40349.9023973083,0.0,1.0
2024-07-10,34.17,34.29,34.09,34.29,37231,33.6001578554114,33.7181566538501,33.5214919897856,33.7181566538501,37862.4194408394,0.0,1.0
2024-07-11,34.51,34.72,34.45,34.67,43793,33.934487784321,34.1409856815886,33.8754883851016,34.0918195155725,44535.7077320694,0.0,1.0
2024-07-12,35.05,35.2,34.96,34.97,32107,34.465482377295,34.6129808753433,34.376983278466,34.3868165116692,32651.518922055,0.0,1.0
2024-07-15,34.39,34.63,34.39,34.63,58620,33.8164889858823,34.0524865827596,33.8164889858823,34.0524865827596,59614.1663565847,0.0,1.0
2024-07-16,34.26,34.34,34.14,34.24,54948,33.6886569542404,33.7673228198662,33.5706581558017,33.668990487834,55879.8910433575,0.0,1.0
2024-07-17,33.77,34.0,33.6761,33.96,41765,33.2068285272825,33.4329928909566,33.1144944675042,33.3936599581437,42473.3138499276,0.0,1.0
2024-07-18,33.42,33.91,33.39,33.75,45931,32.8626653651697,33.3444937921276,32.83316566556,33.187162060876,46709.9671600869,0.0,1.0
2024-07-19,33.07,33.16,33.02,33.13,56227,32.5185022030569,32.6070013018859,32.4693360370408,32.5775016022763,57180.5822540377,0.0,1.0
2024-07-22,33.38,33.49,33.21,33.36,48314,32.8233324323568,32.9314979975923,32.656167467902,32.8036659659504,49133.3816675543,0.0,1.0
2024-07-23,32.93,33.14,32.83,32.9,136176,32.3808369382118,32.5873348354795,32.2825046061796,32.3513372386021,138485.47795589,0.0,1.0
2024-07-24,32.48,32.99,32.47,32.89,115270,31.9383414440668,32.4398363374311,31.9285082108636,32.3415040053989,117224.922482489,0.0,1.0
2024-07-25,32.3,32.64,32.18,32.29,129362,31.7613432464088,32.0956731753183,31.6433444479701,31.7515100132056,131555.915868654,0.0,1.0
2024-07-26,32.59,32.72,32.35,32.45,78045,32.0465070093022,32.1743390409441,31.8105094124249,31.9088417444571,79368.6047986976,0.0,1.0
2024-07-29,32.53,32.7357,32.53,32.59,16767,31.9875076100829,32.1897772170732,31.9875076100829,32.0465070093022,17051.3600699566,0.0,1.0
2024-07-30,32.28,32.48,32.15,32.43,40973,31.7416767800023,31.9383414440668,31.6138447483604,31.8891752780507,41667.8819196238,0.0,1.0
2024-07-31,32.68,32.9,32.67,32.68,34725,32.1350061081312,32.3513372386021,32.125172874928,32.1350061081312,35313.918913893,0.0,1.0
2024-08-01,32.09,32.7754,31.96,32.64,45731,31.5548453491411,32.22881515289,31.4270133174992,32.0956731753183,46506.575258495,0.0,1.0
2024-08-02,32.0,32.06,31.7317,32.02,41094,31.4663462503121,31.5253456495314,31.2025206034696,31.4860127167186,41790.9340200868,0.0,1.0
2024-08-05,31.65,31.82,30.58,30.59,89589,31.1221830881993,31.2893480526541,30.0700271354545,30.0798603686577,91108.3853585818,0.0,1.0
2024-08-06,31.84,32.13,31.37,31.37,38211,31.3090145190605,31.594178281954,30.8468525585091,30.8468525585091,38859.0397586397,0.0,1.0
2024-08-07,32.09,32.54,32.05,32.31,44558,31.5548453491411,31.9973408432861,31.5155124163282,31.771176479612,45313.6817556585,0.0,1.0
2024-08-08,32.94,32.9984,32.41,32.41,46802,32.390670171415,32.4480962533218,31.8695088116442,31.8695088116442,47595.7388915196,0.0,1.0
2024-08-09,33.0,33.1226,32.88,32.88,35272,32.4496695706344,32.5702250097059,32.3316707721957,32.3316707721957,35870.1957647467,0.0,1.0
2024-08-12,33.23,33.3303,33.09,33.1,29040,32.6758339343085,32.7744612633368,32.5381686694634,32.5480019026666,29532.5041111433,0.0,1.0
2024-08-13,33.59,33.64,33.37,33.44,22799,33.0298303296245,33.0789964956406,32.8134991991536,32.8823318315762,23185.6598219682,0.0,1.0
2024-08-14,33.39,33.63,33.24,33.61,22241,32.83316566556,33.0691632624374,32.6856671675117,33.0494967960309,22618.1964165268,0.0,1.0
2024-08-15,34.04,34.15,33.79,33.79,31447,33.4723258237695,33.5804913890049,33.2264949936889,33.2264949936889,31980.3256468017,0.0,1.0
2024-08-16,34.56,34.75,34.39,34.4,59233,33.9836539503371,34.1704853811983,33.8164889858823,33.8263222190855,60237.5625349638,0.0,1.0
2024-08-19,35.05,35.1139,34.58,34.58,22144,34.465482377295,34.5283167374636,34.0033204167435,34.0033204167435,22519.5513442547,0.0,1.0
2024-08-20,34.4,34.88,34.3606,34.88,26451,33.8263222190855,34.2983174128402,33.7875792802648,34.2983174128402,26899.5959450362,0.0,1.0
2024-08-21,34.73,34.84,34.38,34.38,120688,34.1508189147919,34.2589844800273,33.8066557526791,33.8066557526791,122734.809096613,0.0,1.0
2024-08-22,34.38,34.81,34.3204,34.8,50668,33.8066557526791,34.2294847804176,33.7480496827879,34.2196515472144,51527.3043492908,0.0,1.0
2024-08-23,34.71,34.74,34.4801,34.56,18899,34.1311524483854,34.1606521479951,33.9050864170433,33.9836539503371,19219.5177409262,0.0,1.0
2024-08-26,33.98,34.12,33.82,34.03,55469,33.4133264245502,33.5509916893953,33.2559946932986,33.4624925905663,56409.7269470043,0.0,1.0
2024-08-27,33.91,34.07,33.8867,33.98,43476,33.3444937921276,33.5018255233792,33.3215823587641,33.4133264245502,44213.3315680463,0.0,1.0
2024-08-28,33.27,33.82,33.23,33.72,38355,32.7151668671214,33.2559946932986,32.6758339343085,33.1576623612664,39005.4819277858,0.0,1.0
2024-08-29,33.77,33.87,33.69,33.73,25696,33.2068285272825,33.3051608593147,33.1281626616567,33.1674955944696,26131.7915165268,0.0,1.0
2024-08-30,34.26,34.26,33.9702,34.08,22050,33.6886569542404,33.6886569542404,33.403689856011,33.5116587565824,22423.9571505065,0.0,1.0
2024-09-03,33.8238,34.0149,33.79,34.0,20291,33.2597313219158,33.4476444084294,33.2264949936889,33.4329928909566,20635.1253760058,0.0,1.0
2024-09-04,33.77,33.9,33.77,33.77,17496,33.2068285272825,33.3346605589244,33.2068285272825,33.2068285272825,17792.723551259,0.0,1.0
2024-09-05,33.87,33.89,33.73,33.73,18057,33.3051608593147,33.3248273257212,33.1674955944696,33.1674955944696,18363.2378352243,0.0,1.0
2024-09-06,33.24,33.75,33.0814,33.75,16311,32.6856671675117,33.187162060876,32.5297120889086,33.187162060876,16587.6265343271,0.0,1.0
2024-09-09,33.49,33.58,33.330117,33.38,16312,32.9314979975923,33.0199970964213,32.7742813151692,32.8233324323568,16588.643493835,0.0,1.0
2024-09-10,33.42,33.54,33.18,33.54,34522,32.8626653651697,32.9806641636084,32.6266677682924,32.9806641636084,35107.4761337772,0.0,1.0
2024-09-11,33.89,33.9,33.3112,33.35,16697,33.3248273257212,33.3346605589244,32.7556797879186,32.7938327327471,16980.1729043994,0.0,1.0
2024-09-12,34.36,34.36,34.03,34.03,11247,33.7869892862726,33.7869892862726,33.4624925905663,33.4624925905663,11437.7435860203,0.0,1.0
2024-09-13,34.35,34.4146,34.25,34.3,20509,33.7771560530694,33.8406787395622,33.6788237210372,33.7279898870533,20856.822548741,0.0,1.0
2024-09-16,34.43,34.55,34.33,34.46,52144,33.8558219186952,33.9738207171338,33.757489586663,33.8853216183049,53028.3365830391,0.0,1.0
2024-09-17,34.6,34.74,34.53,34.65,23651,34.02298688315,34.1606521479951,33.9541542507274,34.0721530491661,24052.1093227496,0.0,1.0
2024-09-18,34.62,34.86,34.4955,34.73,24267,34.0426533495564,34.2786509464337,33.9202295961763,34.1508189147919,24678.5563796527,0.0,1.0
2024-09-19,35.63,35.72,35.01,35.01,57395,35.0358099030819,35.1243090019109,34.4261494444821,34.4261494444821,58368.3909593343,0.0,1.0
2024-09-20,35.63,35.9,35.5007,35.66,22158,35.0358099030819,35.3013071995689,34.9086661977642,35.0653096026915,22533.7887773661,0.0,1.0
2024-09-23,36.18,36.35,35.95,35.95,46581,35.5766377292591,35.7438026937139,35.350473365585,35.350473365585,47370.9908402605,0.0,1.0
2024-09-24,37.7796,37.88,37.09,37.11,44179,37.1495617124466,37.248287373807,36.4714619507524,36.4911284171588,44928.2541021418,0.0,1.0
2024-09-25,37.445,37.59,37.22,37.28,79358,36.8205417294668,36.9631236109135,36.5992939823943,36.6582933816136,80703.8726326483,0.0,1.0
2024-09-26,39.08,39.43,38.6317,38.99,95033,38.4282753581937,38.7724385203065,37.9874515136932,38.3397762593647,96644.7129199131,0.0,1.0
2024-09-27,39.64,39.823,39.4,39.6,97382,38.9789364175741,39.1588845851931,38.7429388206968,38.9396034847612,99033.5508041101,0.0,1.0
2024-09-30,39.21,40.135,39.1107,40.0,107645,38.5561073898356,39.4656814611336,38.4584633841276,39.3329328128901,109470.606234298,0.0,1.0
2024-10-01,40.24,40.34,39.25,39.48,146711,39.5689304097675,39.6672627417997,38.5954403226484,38.8216046863226,149199.146372243,0.0,1.0
2024-10-02,41.23,41.38,40.59,41.38,168142,40.5424204968865,40.6899189949348,39.9130935718803,40.6899189949348,170993.605587323,0.0,1.0
2024-10-03,40.6,40.8719,40.13,40.13,70549,39.9229268050835,40.1902924158791,39.460764844532,39.460764844532,71745.4763270333,0.0,1.0
2024-10-04,41.42,41.42,41.03,41.27,77721,40.7292519277477,40.7292519277477,40.3457558328221,40.5817534296994,79039.1099181187,0.0,1.0
2024-10-07,41.58,41.67,40.91,41.51,99174,40.8865836589993,40.9750827578283,40.2277570343834,40.8177510265767,100855.942242373,0.0,1.0
2024-10-08,39.94,40.01,39.46,39.56,83363,39.2739334136708,39.3427660460934,38.8019382199161,38.9002705519483,84776.7954620261,0.0,1.0
2024-10-09,39.81,39.91,39.1,39.1,94338,39.1461013820289,39.2444337140611,38.4479418246001,38.4479418246001,95937.9260618814,0.0,1.0
2024-10-10,39.79,40.1,39.25,39.58,113056,39.1264349156225,39.4312651449224,38.5954403226484,38.9199370183548,114973.374131867,0.0,1.0
2024-10-11,40.31,40.39,39.37,39.37,71877,39.63776304219,39.7164289078158,38.7134391210871,38.7134391210871,73095.9985536035,0.0,1.0
2024-10-14,39.79,40.19,39.5349,39.68,87332,39.1264349156225,39.5197642437514,38.8755891366083,39.018269350387,88813.1077491171,0.0,1.0
2024-10-15,38.14,39.05,38.1,39.05,89916,37.5039514370907,38.398775658584,37.4646185042779,38.398775658584,91440.9311176846,0.0,1.0
2024-10-16,38.53,38.81,38.42,38.42,49166,37.8874475320164,38.1627780617067,37.779281966781,37.779281966781,49999.8311683358,0.0,1.0
2024-10-17,37.94,38.22,37.88,38.2,57613,37.3072867730263,37.5826173027165,37.248287373807,37.5629508363101,58590.0881320695,0.0,1.0
2024-10-18,38.81,39.09,38.7385,38.96,43996,38.1627780617067,38.4381085913969,38.0924704443036,38.310276559755,44742.1505121852,0.0,1.0
2024-10-21,38.62,38.68,38.36,38.51,49037,37.9759466308454,38.0349460300648,37.7202825675616,37.86778106561,49868.643391809,0.0,1.0
2024-10-22,38.64,38.89,38.48,38.48,46338,37.9956130972519,38.2414439273324,37.8382813660003,37.8382813660003,47123.8696798263,0.0,1.0
2024-10-23,38.5,39.06,38.3898,38.9,28732,37.8579478324068,38.4086088917872,37.7495856025072,38.2512771605357,29219.2805826917,0.0,1.0
2024-10-24,38.42,38.49,38.24,38.41,49261,37.779281966781,37.8481145992035,37.602283769123,37.7694487335777,50096.4423215919,0.0,1.0
2024-10-25,38.26,38.68,38.26,38.68,88960,37.6219502355294,38.0349460300648,37.6219502355294,38.0349460300648,90468.7178280753,0.0,1.0
2024-10-28,38.93,39.12,38.43,38.43,60859,38.2807768601453,38.4676082910065,37.7891151999842,37.7891151999842,61891.138694906,0.0,1.0
2024-10-29,38.81,39.27,38.81,39.18,33253,38.1627780617067,38.6151067890549,38.1627780617067,38.5266076902259,33816.9545181765,0.0,1.0
2024-10-30,38.6,38.69,38.3,38.49,52918,37.956280164439,38.044779263268,37.6612831683423,37.8481145992035,53815.4632421997,0.0,1.0
2024-10-31,38.24,38.38,38.06,38.38,37210,37.602283769123,37.7399490339681,37.425285571465,37.7399490339681,37841.0632911722,0.0,1.0
2024-11-01,38.3,38.7,38.23,38.7,31577,37.6612831683423,38.0546124964712,37.5924505359197,38.0546124964712,32112.5303828365,0.0,1.0
2024-11-04,38.36,38.73,38.3401,38.45,42274,37.7202825675616,38.0841121960809,37.7007144334872,37.8087816663906,42990.9462394791,0.0,1.0
2024-11-05,38.97,39.04,38.75,38.88,34459,38.3201097929582,38.3889424253808,38.1037786624873,38.2316106941292,35043.4076847757,0.0,1.0
2024-11-06,38.51,38.64,37.95,38.21,61864,37.86778106561,37.9956130972519,37.3171200062295,37.5727840695133,62913.1830004052,0.0,1.0
2024-11-07,39.08,39.28,38.9,39.11,69231,38.4282753581937,38.6249400222581,38.2512771605357,38.4577750578033,70405.1236955426,0.0,1.0
2024-11-08,37.61,38.13,37.39,38.04,186451,36.9827900773199,37.4941182038875,36.7664589468491,37.4056191050585,189613.117218553,0.0,1.0
2024-11-11,37.99,38.0599,37.72,37.73,46592,37.3564529390424,37.4251872391329,37.0909556425554,37.1007888757586,47382.1773948481,0.0,1.0
2024-11-12,37.52,38.07,37.4335,37.56,49090,36.894290978491,37.4351188046682,36.8092335112831,36.9336239113038,49922.5422457308,0.0,1.0
2024-11-13,37.19,37.71,37.161,37.57,38563,36.5697942827846,37.0811224093522,36.5412779064953,36.9434571445071,39217.0095054414,0.0,1.0
2024-11-14,36.89,37.15,36.74,37.15,44878,36.2747972866879,36.5304613499717,36.1272987886396,36.5304613499717,45639.1087982055,0.0,1.0
2024-11-15,36.71,36.94,36.54,36.9,50005,36.0977990890299,36.323963452704,35.9306341245751,36.2846305198911,50853.0601955138,0.0,1.0
2024-11-18,37.239,37.239,36.86,36.9,27237,36.6179771254804,36.6179771254804,36.2452975870783,36.2846305198911,27698.9261182923,0.0,1.0
2024-11-19,37.2,37.25,36.97,36.97,58367,36.5796275159878,36.6287936820039,36.3534631523137,36.3534631523137,59356.875601071,0.0,1.0
2024-11-20,37.44,37.46,37.2712,37.46,41256,36.8156251128652,36.8352915792716,36.6496401363948,36.8352915792716,41955.6814603762,0.0,1.0
2024-11-21,37.13,37.245,36.8486,37.03,26911,36.5107948835653,36.6238770654023,36.2340877012266,36.412462551533,27367.3973186975,0.0,1.0
2024-11-22,36.96,36.9793,36.73,36.94,36069,36.3436299191105,36.3626080591927,36.1174655554364,36.323963452704,36680.7124925904,0.0,1.0
2024-11-25,37.4,37.4,36.99,37.02,52720,36.7762921800523,36.7762921800523,36.3731296187201,36.4026293183298,53614.1052596237,0.0,1.0
2024-11-26,37.38,37.56,37.3235,37.5,31323,36.7566257136458,36.9336239113038,36.7010679460476,36.8746245120845,31854.2226678148,0.0,1.0
2024-11-27,37.84,38.09,37.81,37.92,25140,37.2089544409941,37.4547852710746,37.1794547413844,37.2876203066198,25566.3620301013,0.0,1.0
2024-11-29,37.33,37.52,37.2,37.41,59695,36.7074595476297,36.894290978491,36.5796275159878,36.7861254132555,60707.3978276411,0.0,1.0
2024-12-02,37.39,37.5,37.1829,37.43,40908,36.7664589468491,36.8746245120845,36.5628126872103,36.8057918796619,41601.7795516063,0.0,1.0
2024-12-03,37.2586,37.39,37.1665,37.23,30445,36.6372502625587,36.7664589468491,36.546686184757,36.6091272155975,30961.3322198263,0.0,1.0
2024-12-04,37.42,37.43,37.1277,37.26,29928,36.7959586464587,36.8057918796619,36.5085332399285,36.6386269152072,30435.5641542113,0.0,1.0
2024-12-05,37.51,37.65,37.35,37.35,190049,36.8844577452877,37.0221230101328,36.7271260140362,36.7271260140362,193272.137528191,0.0,1.0
2024-12-06,37.6828,37.9185,37.6391,37.83,24549,37.0543760150394,37.2861453216394,37.0114047859413,37.1991212077908,24965.3389608973,0.0,1.0
2024-12-09,38.86,39.4193,38.7557,38.89,97486,38.2119442277228,38.761916960779,38.1093836054132,38.2414439273324,99139.3145929377,0.0,1.0
2024-12-10,37.99,38.21,37.9341,38.21,47626,37.3564529390424,37.5727840695133,37.3014851654364,37.5727840695133,48433.7135260782,0.0,1.0
2024-12-11,38.15,38.1654,37.85,37.94,29867,37.513784670294,37.5289278494269,37.2187876741973,37.3072867730263,30373.5296242257,0.0,1.0
2024-12-12,37.89,38.14,37.79,37.79,32055,37.2581206070102,37.5039514370907,37.159788274978,37.159788274978,32598.6370276411,0.0,1.0
2024-12-13,37.65,37.78,37.49,37.76,27503,37.0221230101328,37.1499550417747,36.8647912788813,37.1302885753683,27969.4373474096,0.0,1.0
2024-12-16,37.07,37.38,37.06,37.38,53093,36.4517954843459,36.7566257136458,36.4419622511427,36.7566257136458,53993.4311560927,0.0,1.0
2024-12-17,37.25,37.3325,36.883,36.95,37657,36.6287936820039,36.7099178559305,36.2679140234457,36.3337966859073,38295.6441912301,0.0,1.0
2024-12-18,36.03,37.2486,35.958,37.06,39341,35.4291392312108,36.6274170293555,35.3583399521476,36.4419622511427,40008.2040026339,0.0,1.0
2024-12-19,35.92,36.28,35.9,36.18,23218,35.3209736659753,35.6749700612914,35.3013071995689,35.5766377292591,23611.7658558032,0.0,1.0
2024-12-20,35.99,36.24,35.65,35.65,29522,35.3898062983979,35.6356371284785,35.0554763694883,35.0554763694883,30022.6785939797,0.0,1.0
2024-12-23,35.97,36.0,35.79,35.87,52049,35.3701398319915,35.3996395316011,35.1931416343334,35.2718074999592,52931.7254297829,0.0,1.0
2024-12-24,36.04,36.153,35.95,36.11,16673,35.438972464414,35.5500879996104,35.350473365585,35.5078050968366,16955.7658762084,0.0,1.0
2024-12-26,35.9,36.045,35.69,35.69,12103,35.3013071995689,35.4438890810156,35.0948093023012,35.0948093023012,12308.2609248336,0.0,1.0
2024-12-27,35.53,35.6342,35.41,35.58,31690,34.9374775710497,35.0399398610272,34.819478772611,34.9866437370658,32227.4468072359,0.0,1.0
2024-12-30,34.55,34.72,34.54,34.7,46076,34.55,34.72,34.54,34.7,46076,0.585951,1.0
2024-12-31,34.48,34.74,34.48,34.54,52332,34.48,34.74,34.48,34.54,52332,0.0,1.0
2025-01-02,34.7,34.8899,34.5987,34.6,34770,34.7,34.8899,34.5987,34.6,34770,0.0,1.0
2025-01-03,35.13,35.15,34.95,35.05,16870,35.13,35.15,34.95,35.05,16870,0.0,1.0
2025-01-06,34.72,35.4,34.6225,35.28,62152,34.72,35.4,34.6225,35.28,62152,0.0,1.0
2025-01-07,34.4,34.73,34.3572,34.73,54620,34.4,34.73,34.3572,34.73,54620,0.0,1.0
2025-01-08,34.2,34.2656,34.08,34.17,26874,34.2,34.2656,34.08,34.17,26874,0.0,1.0
2025-01-10,33.17,33.56,33.17,33.52,60253,33.17,33.56,33.17,33.52,60253,0.0,1.0
2025-01-13,33.17,33.17,32.87,32.87,62702,33.17,33.17,32.87,32.87,62702,0.0,1.0
2025-01-14,33.63,33.89,33.6,33.84,19511,33.63,33.89,33.6,33.84,19511,0.0,1.0
2025-01-15,34.31,34.38,34.13,34.19,42011,34.31,34.38,34.13,34.19,42011,0.0,1.0
2025-01-16,34.32,34.36,34.21,34.25,36269,34.32,34.36,34.21,34.25,36269,0.0,1.0
2025-01-17,34.94,35.16,34.46,34.46,41529,34.94,35.16,34.46,34.46,41529,0.0,1.0
2025-01-21,34.9,35.17,34.76,35.14,212728,34.9,35.17,34.76,35.14,212728,0.0,1.0
2025-01-22,34.78,34.9251,34.744,34.87,16197,34.78,34.9251,34.744,34.87,16197,0.0,1.0
2025-01-23,34.88,34.9421,34.66,34.67,92801,34.88,34.9421,34.66,34.67,92801,0.0,1.0
2025-01-24,35.42,35.49,35.0,35.03,44576,35.42,35.49,35.0,35.03,44576,0.0,1.0
2025-01-27,35.3,35.4002,35.0201,35.25,47232,35.3,35.4002,35.0201,35.25,47232,0.0,1.0
2025-01-28,36.07,36.07,35.29,35.5,59568,36.07,36.07,35.29,35.5,59568,0.0,1.0
2025-01-29,36.09,36.41,36.0,36.3,46279,36.09,36.41,36.0,36.3,46279,0.0,1.0
2025-01-30,37.03,37.22,36.26,36.26,48298,37.03,37.22,36.26,36.26,48298,0.0,1.0
2025-01-31,36.38,37.08,36.3083,37.08,36979,36.38,37.08,36.3083,37.08,36979,0.0,1.0
2025-02-03,36.2,36.5092,35.65,35.65,72976,36.2,36.5092,35.65,35.65,72976,0.0,1.0
2025-02-04,37.19,37.42,36.75,36.76,55046,37.19,37.42,36.75,36.76,55046,0.0,1.0
2025-02-05,36.88,37.0,36.82,36.89,26660,36.88,37.0,36.82,36.89,26660,0.0,1.0
2025-02-06,37.08,37.17,36.9501,37.12,43321,37.08,37.17,36.9501,37.12,43321,0.0,1.0
2025-02-07,37.16,37.72,37.135,37.54,48189,37.16,37.72,37.135,37.54,48189,0.0,1.0
2025-02-10,38.02,38.02,37.72,37.82,42525,38.02,38.02,37.72,37.82,42525,0.0,1.0
2025-02-11,37.72,37.9629,37.3995,37.54,49486,37.72,37.9629,37.3995,37.54,49486,0.0,1.0
2025-02-12,38.11,38.2389,36.4501,37.9,23624,38.11,38.2389,36.4501,37.9,23624,0.0,1.0
2025-02-13,38.7642,38.7642,38.13,38.13,44118,38.7642,38.7642,38.13,38.13,44118,0.0,1.0
2025-02-14,39.49,39.63,39.145,39.62,87325,39.49,39.63,39.145,39.62,87325,0.0,1.0
2025-02-18,39.94,40.0,39.588,39.88,68415,39.94,40.0,39.588,39.88,68415,0.0,1.0
2025-02-19,39.47,39.77,39.24,39.77,64425,39.47,39.77,39.24,39.77,64425,0.0,1.0
2025-02-20,39.8617,40.43,39.5,39.95,64189,39.8617,40.43,39.5,39.95,64189,0.0,1.0
2025-02-21,40.27,40.64,39.83,40.39,106435,40.27,40.64,39.83,40.39,106435,0.0,1.0
2025-02-24,38.43,39.48,38.43,39.42,205470,38.43,39.48,38.43,39.42,205470,0.0,1.0
2025-02-25,38.4,38.67,38.1407,38.67,31995,38.4,38.67,38.1407,38.67,31995,0.0,1.0
2025-02-26,39.21,39.65,39.14,39.51,94787,39.21,39.65,39.14,39.51,94787,0.0,1.0
2025-02-27,38.61,39.19,38.55,39.19,40835,38.61,39.19,38.55,39.19,40835,0.0,1.0
2025-02-28,37.88,38.01,37.53,37.71,54594,37.88,38.01,37.53,37.71,54594,0.0,1.0
2025-03-03,37.3181,38.27,37.21,38.18,29772,37.3181,38.27,37.21,38.18,29772,0.0,1.0
2025-03-04,37.78,38.15,37.1465,37.52,53307,37.78,38.15,37.1465,37.52,53307,0.0,1.0
2025-03-05,39.685,39.7298,38.55,38.56,58358,39.685,39.7298,38.55,38.56,58358,0.0,1.0
2025-03-06,39.687,40.3799,39.525,40.18,73592,39.687,40.3799,39.525,40.18,73592,0.0,1.0
2025-03-07,39.62,40.025,39.12,39.73,33034,39.62,40.025,39.12,39.73,33034,0.0,1.0
2025-03-10,38.107,38.87,37.85,38.78,41807,38.107,38.87,37.85,38.78,41807,0.0,1.0
2025-03-11,38.63,38.96,38.2853,38.54,27505,38.63,38.96,38.2853,38.54,27505,0.0,1.0
2025-03-12,38.72,38.9,38.41,38.9,36536,38.72,38.9,38.41,38.9,36536,0.0,1.0
2025-03-13,38.4964,38.72,38.25,38.3,22966,38.4964,38.72,38.25,38.3,22966,0.0,1.0
2025-03-14,39.39,39.5,39.2719,39.31,34793,39.39,39.5,39.2719,39.31,34793,0.0,1.0
2025-03-17,40.71,40.7799,39.48,39.48,112481,40.71,40.7799,39.48,39.48,112481,0.0,1.0
2025-03-18,40.14,40.7,40.11,40.7,54034,40.14,40.7,40.11,40.7,54034,0.0,1.0
2025-03-19,40.39,40.5,40.1,40.5,41260,40.39,40.5,40.1,40.5,41260,0.0,1.0
2025-03-20,39.58,39.73,39.33,39.7,43524,39.58,39.73,39.33,39.7,43524,0.0,1.0
2025-03-21,39.39,39.43,39.1,39.19,34867,39.39,39.43,39.1,39.19,34867,0.0,1.0
2025-03-24,39.69,39.8299,39.55,39.76,23749,39.69,39.8299,39.55,39.76,23749,0.0,1.0
2025-03-25,39.28,39.52,39.19,39.38,21105,39.28,39.52,39.19,39.38,21105,0.0,1.0
2025-03-26,38.95,39.27,38.83,39.25,31771,38.95,39.27,38.83,39.25,31771,0.0,1.0
2025-03-27,39.57,39.73,38.99,38.99,34952,39.57,39.73,38.99,38.99,34952,0.0,1.0
2025-03-28,38.43,38.941,38.404,38.8401,21285,38.43,38.941,38.404,38.8401,21285,0.0,1.0
2025-03-31,38.16,38.2393,37.65,37.99,38376,38.16,38.2393,37.65,37.99,38376,0.0,1.0
2025-04-01,38.36,38.4838,38.14,38.15,19942,38.36,38.4838,38.14,38.15,19942,0.0,1.0
2025-04-02,38.39,38.5831,38.2,38.2,15561,38.39,38.5831,38.2,38.2,15561,0.0,1.0
2025-04-03,37.63,37.9499,37.5087,37.51,37042,37.63,37.9499,37.5087,37.51,37042,0.0,1.0
2025-04-04,34.8661,35.61,34.237498,35.57,187484,34.8661,35.61,34.237498,35.57,187484,0.0,1.0
2025-04-07,33.86,35.21,33.19,33.26,88467,33.86,35.21,33.19,33.26,88467,0.0,1.0
2025-04-08,33.1011,35.04,32.79,35.04,94293,33.1011,35.04,32.79,35.04,94293,0.0,1.0
2025-04-09,35.26,35.6399,32.86,33.2,84029,35.26,35.6399,32.86,33.2,84029,0.0,1.0
2025-04-10,34.46,35.21,34.14,35.03,70199,34.46,35.21,34.14,35.03,70199,0.0,1.0
2025-04-11,35.28,35.5052,34.42,34.6,140703,35.28,35.5052,34.42,34.6,140703,0.0,1.0
2025-04-14,36.06,36.4515,35.82,35.82,80291,36.06,36.4515,35.82,35.82,80291,0.0,1.0
2025-04-15,36.0,36.225,35.97,36.02,301386,36.0,36.225,35.97,36.02,301386,0.0,1.0
2025-04-16,35.33,35.7799,35.17,35.55,89728,35.33,35.7799,35.17,35.55,89728,0.0,1.0
2025-04-17,35.84,36.13,35.8,35.91,39110,35.84,36.13,35.8,35.91,39110,0.0,1.0
2025-04-21,35.73,35.9,35.414309,35.81,27246,35.73,35.9,35.414309,35.81,27246,0.0,1.0
2025-04-22,36.62,36.912,36.22,36.22,34007,36.62,36.912,36.22,36.22,34007,0.0,1.0
2025-04-23,37.11,37.78,37.09,37.48,46463,37.11,37.78,37.09,37.48,46463,0.0,1.0
2025-04-24,37.55,37.56,36.97,37.17,27281,37.55,37.56,36.97,37.17,27281,0.0,1.0
2025-04-25,37.61,37.63,37.29,37.4132,23853,37.61,37.63,37.29,37.4132,23853,0.0,1.0
2025-04-28,37.81,38.06,37.5706,37.81,20446,37.81,38.06,37.5706,37.81,20446,0.0,1.0
2025-04-29,38.2,38.26,37.92,37.92,71673,38.2,38.26,37.92,37.92,71673,0.0,1.0
2025-04-30,38.14,38.14,37.65,38.04,23995,38.14,38.14,37.65,38.04,23995,0.0,1.0
2025-05-01,38.22,38.33,38.1,38.25,23761,38.22,38.33,38.1,38.25,23761,0.0,1.0
2025-05-02,39.29,39.359,39.06,39.29,16182,39.29,39.359,39.06,39.29,16182,0.0,1.0
2025-05-05,39.38,39.5,39.17,39.17,24449,39.38,39.5,39.17,39.17,24449,0.0,1.0
2025-05-06,39.27,39.63,39.13,39.13,16537,39.27,39.63,39.13,39.13,16537,0.0,1.0
2025-05-07,38.97,39.0813,38.905,39.02,60695,38.97,39.0813,38.905,39.02,60695,0.0,1.0
2025-05-08,39.03,39.3143,39.02,39.18,18001,39.03,39.3143,39.02,39.18,18001,0.0,1.0
2025-05-09,39.03,39.5036,38.96,39.39,12029,39.03,39.5036,38.96,39.39,12029,0.0,1.0
2025-05-12,40.48,40.6,40.185,40.41,49004,40.48,40.6,40.185,40.41,49004,0.0,1.0
2025-05-13,40.69,40.7716,40.12,40.16,37020,40.69,40.7716,40.12,40.16,37020,0.0,1.0
2025-05-14,41.06,41.0628,40.865,40.89,30692,41.06,41.0628,40.865,40.89,30692,0.0,1.0
2025-05-15,40.7,40.7,40.42,40.68,26845,40.7,40.7,40.42,40.68,26845,0.0,1.0
2025-05-16,40.43,40.6299,40.43,40.61,31190,40.43,40.6299,40.43,40.61,31190,0.0,1.0
2025-05-19,40.48,40.55,40.07,40.07,20099,40.48,40.55,40.07,40.07,20099,0.0,1.0
2025-05-20,40.24,40.39,40.14,40.28,17413,40.24,40.39,40.14,40.28,17413,0.0,1.0
2025-05-21,39.9,40.47,39.9,40.24,35604,39.9,40.47,39.9,40.24,35604,0.0,1.0
2025-05-22,39.84,40.0003,39.57,39.79,22377,39.84,40.0003,39.57,39.79,22377,0.0,1.0
2025-05-23,40.06,40.1266,39.75,39.75,10197,40.06,40.1266,39.75,39.75,10197,0.0,1.0
2025-05-27,39.64,39.719,39.4649,39.53,29392,39.64,39.719,39.4649,39.53,29392,0.0,1.0
2025-05-28,39.41,39.63,39.36,39.63,39316,39.41,39.63,39.36,39.63,39316,0.0,1.0
2025-05-29,39.6344,40.11,39.59,40.11,27721,39.6344,40.11,39.59,40.11,27721,0.0,1.0
2025-05-30,39.1,39.34,38.83,39.31,42974,39.1,39.34,38.83,39.31,42974,0.0,1.0
2025-06-02,39.54,39.56,39.14,39.32,29688,39.54,39.56,39.14,39.32,29688,0.0,1.0
2025-06-03,39.57,39.6185,39.38,39.52,27151,39.57,39.6185,39.38,39.52,27151,0.0,1.0
2025-06-04,40.13,40.1999,39.91,39.91,47682,40.13,40.1999,39.91,39.91,47682,0.0,1.0
2025-06-05,40.53,40.75,40.36,40.55,36429,40.53,40.75,40.36,40.55,36429,0.0,1.0
2025-06-06,40.5,40.56,40.17,40.56,26774,40.5,40.56,40.17,40.56,26774,0.0,1.0
2025-06-09,40.94,40.95,40.7594,40.93,17108,40.94,40.95,40.7594,40.93,17108,0.0,1.0
2025-06-10,40.58,40.74,40.3446,40.71,26555,40.58,40.74,40.3446,40.71,26555,0.0,1.0
2025-06-11,40.67,40.88,40.63,40.88,21837,40.67,40.88,40.63,40.88,21837,0.0,1.0
2025-06-12,40.51,40.6127,40.3801,40.54,8616,40.51,40.6127,40.3801,40.54,8616,0.0,1.0
2025-06-13,39.83,40.1022,39.65,39.65,26033,39.83,40.1022,39.65,39.65,26033,0.0,1.0
2025-06-16,40.52,40.7099,40.28,40.28,19013,40.52,40.7099,40.28,40.28,19013,0.0,1.0
2025-06-17,39.946,40.355,39.92,40.23,30884,39.946,40.355,39.92,40.23,30884,0.0,1.0
2025-06-18,39.9,40.0599,39.82,39.93,39159,39.9,40.0599,39.82,39.93,39159,0.0,1.0
2025-06-20,39.87,40.2931,39.85,40.27,14876,39.87,40.2931,39.85,40.27,14876,0.0,1.0
2025-06-23,40.34,40.39,39.765,40.03,19025,40.34,40.39,39.765,40.03,19025,0.0,1.0
2025-06-24,41.54,41.62,40.83,40.83,37688,41.54,41.62,40.83,40.83,37688,0.0,1.0
2025-06-25,41.45,41.6,41.3667,41.55,15355,41.45,41.6,41.3667,41.55,15355,0.0,1.0
2025-06-26,41.457,41.495,41.23,41.36,14315,41.457,41.495,41.23,41.36,14315,0.0,1.0
2025-06-27,41.49,41.624,41.34,41.52,44226,41.49,41.624,41.34,41.52,44226,0.0,1.0
2025-06-30,41.67,41.67,41.2564,41.5,15245,41.67,41.67,41.2564,41.5,15245,0.0,1.0
2025-07-01,41.43,41.63,41.29,41.58,16220,41.43,41.63,41.29,41.58,16220,0.0,1.0
2025-07-02,40.9892,41.12,40.84,40.97,28757,40.9892,41.12,40.84,40.97,28757,0.0,1.0
2025-07-03,40.8859,40.92,40.81,40.81,10575,40.8859,40.92,40.81,40.81,10575,0.0,1.0
2025-07-07,40.84,41.1736,40.78,40.78,14416,40.84,41.1736,40.78,40.78,14416,0.0,1.0
2025-07-08,41.24,41.44,41.19,41.31,16257,41.24,41.44,41.19,41.31,16257,0.0,1.0
2025-07-09,41.0637,41.14,40.8453,41.09,21878,41.0637,41.14,40.8453,41.09,21878,0.0,1.0
2025-07-10,40.9,41.065,40.61,41.02,29082,40.9,41.065,40.61,41.02,29082,0.0,1.0
2025-07-11,40.5,40.7423,40.5,40.66,11789,40.5,40.7423,40.5,40.66,11789,0.0,1.0
2025-07-14,40.597,40.65,40.511,40.54,17279,40.597,40.65,40.511,40.54,17279,0.0,1.0
2025-07-15,41.405,41.48,41.130199,41.22,23290,41.405,41.48,41.130199,41.22,23290,0.0,1.0
2025-07-16,41.417,41.45,41.0569,41.28,10506,41.417,41.45,41.0569,41.28,10506,0.0,1.0
2025-07-17,41.7,41.7088,41.27,41.27,28790,41.7,41.7088,41.27,41.27,28790,0.0,1.0
2025-07-18,41.75,42.2,41.75,41.9,58731,41.75,42.2,41.75,41.9,58731,0.0,1.0
2025-07-21,41.82,42.02,41.73,41.91,27605,41.82,42.02,41.73,41.91,27605,0.0,1.0
2025-07-22,42.11,42.23,41.75,41.92,43539,42.11,42.23,41.75,41.92,43539,0.0,1.0
2025-07-23,42.77,42.7798,42.56,42.56,42677,42.77,42.7798,42.56,42.56,42677,0.0,1.0
2025-07-24,42.27,42.61,42.22,42.57,10736,42.27,42.61,42.22,42.57,10736,0.0,1.0
2025-07-25,42.0142,42.03,41.869,41.91,14154,42.0142,42.03,41.869,41.91,14154,0.0,1.0
2025-07-28,41.71,42.02,41.5201,41.95,50224,41.71,42.02,41.5201,41.95,50224,0.0,1.0
2025-07-29,41.525,41.88,41.44,41.85,21744,41.525,41.88,41.44,41.85,21744,0.0,1.0
2025-07-30,40.92,41.5,40.8812,41.5,14394,40.92,41.5,40.8812,41.5,14394,0.0,1.0
2025-07-31,40.82,41.12,40.81,41.05,85983,40.82,41.12,40.81,41.05,85983,0.0,1.0
2025-08-01,40.28,40.42,40.13,40.41,15694,40.28,40.42,40.13,40.41,15694,0.0,1.0
2025-08-04,40.9479,40.965,40.7357,40.9,15746,40.9479,40.965,40.7357,40.9,15746,0.0,1.0
2025-08-05,40.9327,41.0497,40.85,40.91,6697,40.9327,41.0497,40.85,40.91,6697,0.0,1.0
2025-08-06,40.9265,41.04,40.7,41.04,8416,40.9265,41.04,40.7,41.04,8416,0.0,1.0
2025-08-07,41.289,41.4999,41.1573,41.28,17929,41.289,41.4999,41.1573,41.28,17929,0.0,1.0
2025-08-08,41.16,41.16,40.98,41.1,19763,41.16,41.16,40.98,41.1,19763,0.0,1.0
2025-08-11,40.85,41.18,40.7701,41.18,22026,40.85,41.18,40.7701,41.18,22026,0.0,1.0
2025-08-12,41.9,41.9,41.11,41.11,17459,41.9,41.9,41.11,41.11,17459,0.0,1.0
2025-08-13,42.64,42.83,42.5073,42.68,29283,42.64,42.83,42.5073,42.68,29283,0.0,1.0
2025-08-14,42.0214,42.25,41.931,42.09,11414,42.0214,42.25,41.931,42.09,11414,0.0,1.0
2025-08-15,42.36,42.73,42.35,42.35,33412,42.36,42.73,42.35,42.35,33412,0.0,1.0
2025-08-18,42.74,42.77,42.5701,42.75,31495,42.74,42.77,42.5701,42.75,31495,0.0,1.0
2025-08-19,42.6122,42.865,42.5524,42.7,39841,42.6122,42.865,42.5524,42.7,39841,0.0,1.0
2025-08-20,42.5912,42.6996,42.3388,42.6996,7323,42.5912,42.6996,42.3388,42.6996,7323,0.0,1.0
2025-08-21,42.575,42.6,42.36,42.37,14369,42.575,42.6,42.36,42.37,14369,0.0,1.0
2025-08-22,43.46,43.5994,42.89,42.99,31551,43.46,43.5994,42.89,42.99,31551,0.0,1.0
2025-08-25,43.65,43.98,43.61,43.69,46768,43.65,43.98,43.61,43.69,46768,0.0,1.0
2025-08-26,43.4351,43.68,43.3,43.65,24587,43.4351,43.68,43.3,43.65,24587,0.0,1.0
2025-08-27,42.8631,42.8631,42.5946,42.72,18959,42.8631,42.8631,42.5946,42.72,18959,0.0,1.0
2025-08-28,43.1247,43.16,42.6,42.74,24744,43.1247,43.16,42.6,42.74,24744,0.0,1.0
2025-08-29,43.256,43.3099,43.01,43.07,21259,43.256,43.3099,43.01,43.07,21259,0.0,1.0
2025-09-02,43.07,43.119,42.64,42.8,32323,43.07,43.119,42.64,42.8,32323,0.0,1.0
2025-09-03,43.17,43.21,42.9151,43.13,9945,43.17,43.21,42.9151,43.13,9945,0.0,1.0
2025-09-04,43.15,43.21,42.85,42.93,15571,43.15,43.21,42.85,42.93,15571,0.0,1.0
2025-09-05,43.6,43.815,43.34,43.79,11496,43.6,43.815,43.34,43.79,11496,0.0,1.0
2025-09-08,44.3111,44.3382,43.9,44.0,29448,44.3111,44.3382,43.9,44.0,29448,0.0,1.0
2025-09-09,44.5996,44.61,44.32,44.32,35411,44.5996,44.61,44.32,44.32,35411,0.0,1.0
2025-09-10,44.4961,44.7655,44.4232,44.76,17945,44.4961,44.7655,44.4232,44.76,17945,0.0,1.0
2025-09-11,45.2,45.41,44.71,44.71,54313,45.2,45.41,44.71,44.71,54313,0.0,1.0
2025-09-12,45.27,45.4,45.16,45.33,32569,45.27,45.4,45.16,45.33,32569,0.0,1.0
2025-09-15,45.6644,45.79,45.5704,45.72,49273,45.6644,45.79,45.5704,45.72,49273,0.0,1.0
2025-09-16,46.17,46.24,45.69,45.8,25626,46.17,46.24,45.69,45.8,25626,0.0,1.0
2025-09-17,46.8582,46.8905,46.59,46.69,42965,46.8582,46.8905,46.59,46.69,42965,0.0,1.0
2025-09-18,46.8507,46.9998,46.58,46.61,21233,46.8507,46.9998,46.58,46.61,21233,0.0,1.0
2025-09-19,46.74,46.94,46.68,46.94,34077,46.74,46.94,46.68,46.94,34077,0.0,1.0
2025-09-22,46.538,46.6048,46.36,46.6,34613,46.538,46.6048,46.36,46.6,34613,0.0,1.0
2025-09-23,45.79,46.27,45.78,46.15,21352,45.79,46.27,45.78,46.15,21352,0.0,1.0
2025-09-24,46.1471,46.4598,46.11,46.11,15949,46.1471,46.4598,46.11,46.11,15949,0.0,1.0
2025-09-25,46.2424,46.3519,45.87,46.16,17459,46.2424,46.3519,45.87,46.16,17459,0.0,1.0
2025-09-26,45.9158,45.9799,45.57,45.79,22297,45.9158,45.9799,45.57,45.79,22297,0.0,1.0
2025-09-29,46.63,46.81,46.53,46.59,120949,46.63,46.81,46.53,46.59,120949,0.0,1.0
2025-09-30,46.435,46.86,46.24,46.86,140593,46.435,46.86,46.24,46.86,140593,0.0,1.0
2025-10-01,46.3792,46.61,46.26,46.43,26283,46.3792,46.61,46.26,46.43,26283,0.0,1.0
2025-10-02,46.6354,46.87,46.39,46.81,27949,46.6354,46.87,46.39,46.81,27949,0.0,1.0
2025-10-03,46.5733,46.81,46.39,46.81,106930,46.5733,46.81,46.39,46.81,106930,0.0,1.0
2025-10-06,46.82,46.8899,46.48,46.56,67445,46.82,46.8899,46.48,46.56,67445,0.0,1.0
2025-10-07,46.3,46.87,46.15,46.85,84118,46.3,46.87,46.15,46.85,84118,0.0,1.0
2025-10-08,46.388,46.39,46.17,46.32,50352,46.388,46.39,46.17,46.32,50352,0.0,1.0
2025-10-09,45.87,46.38,45.665,46.38,50192,45.87,46.38,45.665,46.38,50192,0.0,1.0
2025-10-10,43.8764,45.94,43.69,45.79,57165,43.8764,45.94,43.69,45.79,57165,0.0,1.0
2025-10-13,44.74,44.98,44.65,44.87,26306,44.74,44.98,44.65,44.87,26306,0.0,1.0
2025-10-14,44.29,44.545,43.805,43.98,86450,44.29,44.545,43.805,43.98,86450,0.0,1.0
2025-10-15,44.46,44.95,44.336,44.83,40276,44.46,44.95,44.336,44.83,40276,0.0,1.0
2025-10-16,44.13,44.55,44.03,44.55,28356,44.13,44.55,44.03,44.55,28356,0.0,1.0
2025-10-17,44.16,44.26,43.7,43.72,25602,44.16,44.26,43.7,43.72,25602,0.0,1.0
2025-10-20,45.01,45.13,44.39,44.42,45384,45.01,45.13,44.39,44.42,45384,0.0,1.0
2025-10-21,44.5,44.83,44.47,44.8,27706,44.5,44.83,44.47,44.8,27706,0.0,1.0
2025-10-22,44.29,44.64,44.03,44.52,15363,44.29,44.64,44.03,44.52,15363,0.0,1.0
2025-10-23,44.7685,44.885,44.41,44.41,27902,44.7685,44.885,44.41,44.41,27902,0.0,1.0
2025-10-24,44.94,45.2,44.94,45.2,26692,44.94,45.2,44.94,45.2,26692,0.0,1.0
2025-10-27,45.98,46.1,45.87,46.08,36157,45.98,46.1,45.87,46.08,36157,0.0,1.0
2025-10-28,45.81,45.93,45.62,45.9,26949,45.81,45.93,45.62,45.9,26949,0.0,1.0
2025-10-29,46.0,46.21,45.7325,46.21,48947,46.0,46.21,45.7325,46.21,48947,0.0,1.0
2025-10-30,45.26,45.59,45.1,45.1,30222,45.26,45.59,45.1,45.1,30222,0.0,1.0
2025-10-31,44.94,45.14,44.92,45.0999,31062,44.94,45.14,44.92,45.0999,31062,0.0,1.0
2025-11-03,45.07,45.32,44.88,45.04,25302,45.07,45.32,44.88,45.04,25302,0.0,1.0
2025-11-04,44.37,44.6523,44.24,44.24,14526,44.37,44.6523,44.24,44.24,14526,0.0,1.0
2025-11-05,44.84,44.91,44.34,44.49,17504,44.84,44.91,44.34,44.49,17504,0.0,1.0
2025-11-06,44.21,44.88,44.09,44.88,17679,44.21,44.88,44.09,44.88,17679,0.0,1.0
2025-11-07,43.78,43.84,43.2707,43.77,26349,43.78,43.84,43.2707,43.77,26349,0.0,1.0
2025-11-10,44.5,44.55,44.28,44.49,21486,44.5,44.55,44.28,44.49,21486,0.0,1.0
2025-11-11,44.469,44.69,44.4401,44.6,18467,44.469,44.69,44.4401,44.6,18467,0.0,1.0
2025-11-12,44.21,44.67,44.19,44.64,18096,44.21,44.67,44.19,44.64,18096,0.0,1.0
2025-11-13,43.51,44.4,43.38,44.39,19807,43.51,44.4,43.38,44.39,19807,0.0,1.0
2025-11-14,43.05,43.64,43.0,43.14,38845,43.05,43.64,43.0,43.14,38845,0.0,1.0
2025-11-17,42.87,43.3522,42.75,43.16,46319,42.87,43.3522,42.75,43.16,46319,0.0,1.0
2025-11-18,42.57,42.78,42.37,42.47,19081,42.57,42.78,42.37,42.47,19081,0.0,1.0
2025-11-19,42.28,42.5492,42.1501,42.47,34348,42.28,42.5492,42.1501,42.47,34348,0.0,1.0
2025-11-20,41.13,42.71,41.12,42.6,36040,41.13,42.71,41.12,42.6,36040,0.0,1.0
2025-11-21,41.447,41.64,40.82,41.05,68942,41.447,41.64,40.82,41.05,68942,0.0,1.0
2025-11-24,42.23,42.2881,41.85,41.85,24857,42.23,42.2881,41.85,41.85,24857,0.0,1.0
2025-11-25,42.4,42.41,41.98,42.28,29687,42.4,42.41,41.98,42.28,29687,0.0,1.0
2025-11-26,42.69,42.96,42.49,42.64,32878,42.69,42.96,42.49,42.64,32878,0.0,1.0