date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-01-02,24.96,25.109,24.9,25.109,4200,20.8063514406517,20.9305560225691,20.7563361727656,20.9305560225691,5038.46146687583,0.0,1.0
2015-01-05,24.5,24.5,24.42,24.47,1336,20.4229010535243,20.4229010535243,20.3562140296761,20.3978934195813,1602.71059993955,0.0,1.0
2015-01-06,24.27,24.55,24.27,24.4999,6610,20.2311758599606,20.4645804434295,20.2311758599606,20.4228176947445,7929.57864191649,0.0,1.0
2015-01-07,24.44,24.44,24.3787,24.3787,3120,20.3728857856382,20.3728857856382,20.3217868536144,20.3217868536144,3742.85708967917,0.0,1.0
2015-01-08,24.8088,24.8088,24.8088,24.8088,200,20.6803129655786,20.6803129655786,20.6803129655786,20.6803129655786,239.926736517896,0.0,1.0
2015-01-09,24.73,24.73,24.6293,24.6293,500,20.614626247088,20.614626247088,20.5306839558191,20.5306839558191,599.816841294742,0.0,1.0
2015-01-12,24.55,24.55,24.55,24.55,108,20.4645804434295,20.4645804434295,20.4645804434295,20.4645804434295,129.560437719664,0.0,1.0
2015-01-13,24.55,24.55,24.55,24.55,0,20.4645804434295,20.4645804434295,20.4645804434295,20.4645804434295,0,0.0,1.0
2015-01-14,24.12,24.32,24.12,24.32,540,20.1061376902452,20.2728552498658,20.1061376902452,20.2728552498658,647.80218859832,0.0,1.0
2015-01-15,24.21,24.34,24.18,24.33,30377,20.1811605920745,20.2895270058279,20.1561529581314,20.2811911278468,36441.2723760206,0.0,1.0
2015-01-16,24.36,24.39,24.2299,24.2299,32720,20.3061987617899,20.331206395733,20.1977489892567,20.1977489892567,39252.0140943279,0.0,1.0
2015-01-20,24.4832,24.4832,24.26,24.43,83810,20.4088967785162,20.4088967785162,20.2228399819796,20.3645499076571,100541.298937824,0.0,1.0
2015-01-21,24.61,24.7,24.55,24.5699,90128,20.5145957113157,20.5896186131449,20.4645804434295,20.4811688406117,108120.584544425,0.0,1.0
2015-01-22,24.95,24.97,24.75,24.7673,75481,20.7980155626707,20.8146873186328,20.6312980030501,20.6457190719573,90549.5499955367,0.0,1.0
2015-01-23,24.86,25.0,24.859,24.93,68229,20.7229926608414,20.8396949525759,20.7221590730433,20.7813438067086,81849.8065293978,0.0,1.0
2015-01-26,25.0199,25.02,24.75,24.84,10596,20.8562833497581,20.8563667085379,20.6312980030501,20.7063209048794,12711.3185007181,0.0,1.0
2015-01-27,24.9199,24.97,24.75,24.82,14150,20.7729245699478,20.8146873186328,20.6312980030501,20.6896491489173,16974.8166086412,0.0,1.0
2015-01-28,24.51,24.92,24.5,24.92,14600,20.4312369315054,20.7730079287276,20.4229010535243,20.7730079287276,17514.6517658064,0.0,1.0
2015-01-29,24.68,24.7,24.28,24.53,297239,20.5729468571829,20.5896186131449,20.2395117379417,20.4479086874674,356577.916179215,0.0,1.0
2015-01-30,24.44,24.75,24.43,24.49,290559,20.3728857856382,20.6312980030501,20.3645499076571,20.4145651755433,348564.363179516,0.0,1.0
2015-02-02,24.7383,24.77,24.41,24.53,294170,20.6215450258123,20.6479697590122,20.3478781516951,20.4479086874674,352896.240407348,0.0,1.0
2015-02-03,25.19,25.19,24.92,24.99,278974,20.9980766342154,20.9980766342154,20.7730079287276,20.8313590745948,334666.606966718,0.0,1.0
2015-02-04,25.09,25.2,25.01,25.11,285491,20.9147178544051,21.0064125121965,20.8480308305569,20.9313896103672,342484.619676154,0.0,1.0
2015-02-05,25.4,25.41,25.15,25.15,533900,21.1731300718171,21.1814659497981,20.9647331222913,20.9647331222913,640484.423134523,0.0,1.0
2015-02-06,25.2699,25.44,25.26,25.44,4387,21.0646802992839,21.2064735837412,21.0564277800827,21.2064735837412,5262.79296552005,0.0,1.0
2015-02-09,25.202,25.2699,25.202,25.2298,1600,21.0080796877927,21.0646802992839,21.0080796877927,21.0312534285799,1919.41389214317,0.0,1.0
2015-02-10,25.2454,25.2454,25.19,25.19,915,21.0442573982303,21.0442573982303,20.9980766342154,20.9980766342154,1097.66481956938,0.0,1.0
2015-02-11,25.31,25.38,25.2,25.29,443643,21.0981071699878,21.156458315855,21.0064125121965,21.0814354140257,532209.085845045,0.0,1.0
2015-02-12,25.57,25.6,25.51,25.51,486534,21.3148399974946,21.3398476314377,21.2648247296084,21.2648247296084,583662.57412499,0.0,1.0
2015-02-13,25.74,25.74,25.62,25.66,409759,21.4565499231721,21.4565499231721,21.3565193873997,21.3898628993239,491560.698144183,0.0,1.0
2015-02-17,25.79,25.83,25.69,25.73,548851,21.4982293130773,21.5315728250014,21.414870533267,21.4482140451911,658420.146322918,0.0,1.0
2015-02-18,25.86,26.24,25.66,25.67,438257,21.5565804589445,21.8733438222236,21.3898628993239,21.3981987773049,525747.858830617,0.0,1.0
2015-02-19,25.87,25.94,25.84,25.86,509272,21.5649163369255,21.6232674827927,21.5399087029824,21.5565804589445,610939.84479971,0.0,1.0
2015-02-20,25.9837,26.0,25.83,25.84,395176,21.6596952695698,21.6732827506789,21.5315728250014,21.5399087029824,474066.440150981,0.0,1.0
2015-02-23,25.9414,25.97,25.8677,25.97,5130,21.6244345057101,21.6482751167358,21.5629990849899,21.6482751167358,6154.12079168403,0.0,1.0
2015-02-24,26.03,26.04,25.94,25.96,485445,21.698290384622,21.706626262603,21.6232674827927,21.6399392387548,582356.17304465,0.0,1.0
2015-02-25,26.0399,26.11,25.9845,26.0,702898,21.7065429038232,21.7649774084702,21.6603621398083,21.6732827506789,843220.116224781,0.0,1.0
2015-02-26,25.898,26.0226,25.86,26.0226,13793,21.5882567952724,21.692121834916,21.5565804589445,21.692121834916,16546.5473839567,0.0,1.0
2015-02-27,25.86,25.95,25.86,25.9099,30091,21.5565804589445,21.6316033607737,21.5565804589445,21.5981764900698,36098.1771428,0.0,1.0
2015-03-02,25.912,25.93,25.8347,25.86,13540,21.5999270244458,21.6149316048117,21.5354906876525,21.5565804589445,16243.0400622616,0.0,1.0
2015-03-03,25.8693,25.89,25.83,25.89,19991,21.5643328254668,21.5815880928876,21.5315728250014,21.5815880928876,23981.8769486463,0.0,1.0
2015-03-04,25.7399,25.74,25.682,25.72,3142,21.4564665643923,21.4565499231721,21.4082018308821,21.43987816721,3769.24903069615,0.0,1.0
2015-03-05,25.77,25.82,25.73,25.79,3562,21.4815575571152,21.5232369470203,21.4482140451911,21.4982293130773,4273.09517738373,0.0,1.0
2015-03-06,25.4099,25.68,25.39,25.68,15780,21.1813825910183,21.4065346552859,21.164794193836,21.4065346552859,18930.219511262,0.0,1.0
2015-03-09,25.4305,25.4305,25.4,25.4,250,21.1985544996592,21.1985544996592,21.1731300718171,21.1731300718171,299.908420647371,0.0,1.0
2015-03-10,25.133,25.22,25.12,25.22,3158,20.9505621297236,21.0230842681585,20.9397254883482,21.0230842681585,3788.44316961757,0.0,1.0
2015-03-11,25.1699,25.17,25.09,25.12,7425,20.9813215194736,20.9814048782534,20.9147178544051,20.9397254883482,8907.28009322688,0.0,1.0
2015-03-12,25.37,25.37,25.25,25.25,26185,21.148122437874,21.148122437874,21.0480919021016,21.0480919021016,31412.4079786055,0.0,1.0
2015-03-13,25.13,25.37,25.08,25.37,13197,20.9480613663293,21.148122437874,20.9063819764241,21.148122437874,15831.5657091333,0.0,1.0
2015-03-16,25.4802,25.5,25.31,25.31,37537,21.2399838132249,21.2564888516274,21.0981071699878,21.0981071699878,45030.6495433614,0.0,1.0
2015-03-17,25.46,25.46,25.3645,25.43,5278,21.2231453397033,21.2231453397033,21.1435377049844,21.1981377057602,6331.66657670727,0.0,1.0
2015-03-18,25.87,25.87,25.42,25.42,5252,21.5649163369255,21.5649163369255,21.1898018277791,21.1898018277791,6300.47610095996,0.0,1.0
2015-03-19,25.74,25.81,25.67,25.81,112290,21.4565499231721,21.5149010690393,21.3981987773049,21.5149010690393,134706.866217973,0.0,1.0
2015-03-20,25.91,25.93,25.8301,25.8301,3065,21.6289858950877,21.645681368569,21.5622874785297,21.5622874785297,3671.65388082463,0.03686,1.0
2015-03-23,25.92,26.01,25.92,25.94,17763,21.6373336318284,21.7124632624944,21.6373336318284,21.6540291053097,21278.8214959504,0.0,1.0
2015-03-24,25.76,25.88,25.76,25.87,3727,21.5037698439776,21.6039426848657,21.5037698439776,21.595594948125,4464.68320190323,0.0,1.0
2015-03-25,25.46,25.78,25.46,25.77,2051,21.2533377417573,21.5204653174589,21.2533377417573,21.5121175807183,2456.95337995802,0.0,1.0
2015-03-26,25.4295,25.48,25.38,25.45,5252,21.2278771446983,21.2700332152387,21.1865558478319,21.2449900050167,6291.52567115529,0.0,1.0
2015-03-27,25.4896,25.4896,25.35,25.35,2593,21.2780470425097,21.2780470425097,21.1615126376099,21.1615126376099,3106.23116247253,0.0,1.0
2015-03-30,25.8499,25.87,25.725,25.725,925,21.5788159972762,21.595594948125,21.4745527653852,21.4745527653852,1108.08477643158,0.0,1.0
2015-03-31,25.66,25.77,25.64,25.74,73210,21.4202924765708,21.5121175807183,21.4035970030895,21.4870743704962,87700.4178189794,0.0,1.0
2015-04-01,25.6198,25.67,25.52,25.67,16376,21.3867345748733,21.4286402133115,21.3034241622014,21.4286402133115,19617.2932960471,0.0,1.0
2015-04-02,25.77,25.855,25.64,25.64,8530,21.5121175807183,21.583073343014,21.4035970030895,21.4035970030895,10218.3385329312,0.0,1.0
2015-04-06,26.0,26.01,25.94,25.94,1225,21.7041155257538,21.7124632624944,21.6540291053097,21.6540291053097,1467.46362284182,0.0,1.0
2015-04-07,25.94,26.099,25.94,26.0,6309,21.6540291053097,21.7867581194864,21.6540291053097,21.7041155257538,7557.73714000739,0.0,1.0
2015-04-08,25.97,26.0,25.97,25.97,919,21.6790723155317,21.7041155257538,21.6790723155317,21.6790723155317,1100.89719950338,0.0,1.0
2015-04-09,26.02,26.03,25.95,25.97,12152,21.7208109992351,21.7291587359758,21.6623768420504,21.6790723155317,14557.2391385909,0.0,1.0
2015-04-10,26.132,26.16,26.11,26.143,6790,21.8143056507307,21.8376793136046,21.7959406299012,21.8234881611454,8133.94122375179,0.0,1.0
2015-04-13,26.0095,26.14,26.0095,26.14,3291,21.7120458756574,21.8209838401232,21.7120458756574,21.8209838401232,3942.38594512035,0.0,1.0
2015-04-14,26.1,26.11,25.98,25.98,1757,21.7875928931605,21.7959406299012,21.6874200522724,21.6874200522724,2104.76211047598,0.0,1.0
2015-04-15,26.38,26.38,26.28,26.28,894,22.0213295218994,22.0213295218994,21.9378521544927,21.9378521544927,1070.94896230252,0.0,1.0
2015-04-16,26.31,26.34,26.195,26.2322,3074,21.9628953647147,21.9879385749367,21.8668963921969,21.8979499728722,3682.43524621694,0.0,1.0
2015-04-17,25.9811,26.0,25.88,26.0,1295,21.6883383033139,21.7041155257538,21.6039426848657,21.7041155257538,1551.31868700421,0.0,1.0
2015-04-20,26.18,26.18,26.1322,26.1395,3676,21.8543747870859,21.8543747870859,21.8144726054655,21.8205664532862,4403.58879801349,0.0,1.0
2015-04-21,26.1001,26.18,26.1,26.18,4863,21.7876763705279,21.8543747870859,21.7875928931605,21.8543747870859,5825.53110031002,0.0,1.0
2015-04-22,26.17,26.19,26.1185,26.1185,5216,21.8460270503452,21.8627225238266,21.8030362061308,21.8030362061308,6248.40020958608,0.0,1.0
2015-04-23,26.25,26.25,26.2153,26.2153,671,21.9128089442706,21.9128089442706,21.8838422977805,21.8838422977805,803.810686470908,0.0,1.0
2015-04-24,26.25,26.2526,26.19,26.2401,7923,21.9128089442706,21.9149793558232,21.8627225238266,21.9045446848974,9491.19533369449,0.0,1.0
2015-04-27,26.11,26.32,26.1,26.3,4388,21.7959406299012,21.9712431014554,21.7875928931605,21.954547627974,5256.5145934938,0.0,1.0
2015-04-28,26.14,26.15,26.14,26.1499,2403,21.8209838401232,21.8293315768639,21.8209838401232,21.8292480994965,2878.62455974604,0.0,1.0
2015-04-29,26.0963,26.0963,25.99,26.09,1666,21.7845042305665,21.7845042305665,21.6957677890131,21.7792451564198,1995.75052706487,0.0,1.0
2015-04-30,25.88,26.07,25.879,26.05,7399,21.6039426848657,21.7625496829385,21.6031079111916,21.7458542094571,8863.48028196458,0.0,1.0
2015-05-01,25.9801,26.0101,25.9801,26.0101,1311,21.6875035296398,21.7125467398619,21.6875035296398,21.7125467398619,1570.48555881276,0.0,1.0
2015-05-04,26.22,26.26,26.2,26.2,2907,21.8877657340486,21.9211566810113,21.8710702605673,21.8710702605673,3482.38102171524,0.0,1.0
2015-05-05,25.8899,26.1095,25.8899,26.1095,4767,21.6122069442389,21.7955232430642,21.6122069442389,21.7955232430642,5710.52986945875,0.0,1.0
2015-05-06,25.9354,25.9354,25.9354,25.9354,295,21.650189146409,21.650189146409,21.650189146409,21.650189146409,353.389198970071,0.0,1.0
2015-05-07,25.85,25.91,25.804,25.804,3012,21.5788994746437,21.6289858950877,21.5404998856365,21.5404998856365,3608.16361795882,0.0,1.0
2015-05-08,26.1072,26.1616,26.04,26.04,8021,21.7936032636138,21.8390149514831,21.7375064727165,21.7375064727165,9608.59242352182,0.0,1.0
2015-05-11,26.1,26.15,26.1,26.1301,1905,21.7875928931605,21.8293315768639,21.7875928931605,21.8127195807499,2282.05567470503,0.0,1.0
2015-05-12,26.02,26.03,25.86,25.9071,8695,21.7208109992351,21.7291587359758,21.5872472113843,21.6265650514329,10415.9968984568,0.0,1.0
2015-05-13,26.01,26.13,26.0,26.05,5129,21.7124632624944,21.8126361033825,21.7041155257538,21.7458542094571,6144.18034412711,0.0,1.0
2015-05-14,26.18,26.19,26.1169,26.12,28895,21.8543747870859,21.8627225238266,21.8017005682523,21.8042883666419,34614.1725567464,0.0,1.0
2015-05-15,26.27,26.28,26.1901,26.1901,230145,21.929504417752,21.9378521544927,21.862806001194,21.862806001194,275697.482023616,0.0,1.0
2015-05-18,26.33,26.33,26.23,26.2395,216181,21.979590838196,21.979590838196,21.8961134707893,21.9040438206929,258969.594652708,0.0,1.0
2015-05-19,26.3,26.35,26.2558,26.33,21288,21.954547627974,21.9962863116774,21.9176506315802,21.979590838196,25501.5229412707,0.0,1.0
2015-05-20,26.29,26.33,26.27,26.28,17811,21.9461998912333,21.979590838196,21.929504417752,21.9378521544927,21336.3221113761,0.0,1.0
2015-05-21,26.39,26.4,26.32,26.39,40545,22.0296772586401,22.0380249953807,21.9712431014554,22.0296772586401,48570.0510923441,0.0,1.0
2015-05-22,26.34,26.41,26.31,26.36,58650,21.9879385749367,22.0463727321214,21.9628953647147,22.0046340484181,70258.5644732022,0.0,1.0
2015-05-26,26.0457,26.18,26.04,26.18,2660,21.7422646826587,21.8543747870859,21.7375064727165,21.8543747870859,3186.4924381708,0.0,1.0
2015-05-27,26.25,26.27,26.13,26.13,34800,21.9128089442706,21.929504417752,21.8126361033825,21.8126361033825,41687.9461835881,0.0,1.0
2015-05-28,26.175,26.22,26.02,26.22,2638,21.8502009187156,21.8877657340486,21.7208109992351,21.8877657340486,3160.13798943405,0.0,1.0
2015-05-29,26.0352,26.0352,26.0352,26.0352,2066,21.7334995590809,21.7334995590809,21.7334995590809,21.7334995590809,2474.92232227853,0.0,1.0
2015-06-01,26.0777,26.15,26.01,26.15,3913,21.7689774402288,21.8293315768639,21.7124632624944,21.8293315768639,4687.49808667758,0.0,1.0
2015-06-02,26.09,26.17,26.09,26.1503,18065,21.7792451564198,21.8460270503452,21.7792451564198,21.8295820089661,21640.5962013367,0.0,1.0
2015-06-03,26.12,26.16,26.1119,26.16,610,21.8042883666419,21.8376793136046,21.7975266998819,21.8376793136046,730.736987700823,0.0,1.0
2015-06-04,26.01,26.07,26.01,26.07,1442,21.7124632624944,21.7625496829385,21.7124632624944,21.7625496829385,1727.41432174523,0.0,1.0
2015-06-05,25.901,25.92,25.85,25.85,9944,21.6214729320211,21.6373336318284,21.5788994746437,21.5788994746437,11912.2108290115,0.0,1.0
2015-06-08,25.7794,25.92,25.7288,25.92,3557,21.5199644532545,21.6373336318284,21.4777249053467,21.6373336318284,4261.03518893743,0.0,1.0
2015-06-09,25.73,25.73,25.73,25.73,258,21.4787266337556,21.4787266337556,21.4787266337556,21.4787266337556,309.065807912807,0.0,1.0
2015-06-10,25.9982,25.9984,25.99,25.991,23647,21.7026129331405,21.7027798878753,21.6957677890131,21.6966025626872,28327.4386035432,0.0,1.0
2015-06-11,26.03,26.05,26.03,26.05,15305,21.7291587359758,21.7458542094571,21.7291587359758,21.7458542094571,18334.3108143625,0.0,1.0
2015-06-12,25.91,25.9399,25.88,25.9399,181669,21.6289858950877,21.6539456279423,21.6039426848657,21.6539456279423,217626.652161674,0.0,1.0
2015-06-15,25.81,25.814,25.68,25.77,29610,21.545508527681,21.5488476223772,21.4369879500522,21.5121175807183,35470.6921406907,0.0,1.0
2015-06-16,25.92,25.93,25.83,25.85,5390,21.6373336318284,21.645681368569,21.5622040011623,21.5788994746437,6456.839940504,0.0,1.0
2015-06-17,25.89,26.0,25.89,26.0,572,21.6122904216063,21.7041155257538,21.6122904216063,21.7041155257538,685.215667155529,0.0,1.0
2015-06-18,26.1734,26.1998,26.0801,26.0801,40438,21.8488652808371,21.8709033058324,21.7709808970466,21.7709808970466,48441.8726371244,0.0,1.0
2015-06-19,26.06,26.09,26.05,26.09,1989,21.8300828731705,21.8552134367237,21.8217060186528,21.8552134367237,2374.399598075,0.0909,1.0
2015-06-22,26.1044,26.1044,26.1044,26.1044,630,21.8672761072292,21.8672761072292,21.8672761072292,21.8672761072292,752.072270883483,0.0,1.0
2015-06-23,26.13,26.14,26.065,26.13,369536,21.8887208547946,21.8970977093123,21.8342713004294,21.8887208547946,441139.331259045,0.0,1.0
2015-06-24,25.88,26.07,25.88,26.06,52161,21.6792994918516,21.8384597276883,21.6792994918516,21.8300828731705,62268.0027326245,0.0,1.0
2015-06-25,25.77,25.94,25.7507,25.94,12309,21.5871540921568,21.7295606189579,21.5709867629376,21.7295606189579,14694.059654452,0.0,1.0
2015-06-26,25.7,25.7814,25.7,25.77,3197,21.5285161105327,21.596703706307,21.5285161105327,21.5871540921568,3816.46833335635,0.0,1.0
2015-06-29,25.24,25.63,25.24,25.63,4877,21.1431808027178,21.4698781289087,21.1431808027178,21.4698781289087,5821.99438904561,0.0,1.0
2015-06-30,25.33,25.39,25.3199,25.3803,30762,21.2185724933772,21.2688336204835,21.2101118703143,21.2607080716013,36722.6145982821,0.0,1.0
2015-07-01,25.37,25.4497,25.34,25.42,4708,21.2520799114481,21.3188434419543,21.2269493478949,21.2939641840367,5620.24801796735,0.0,1.0
2015-07-02,25.378,25.44,25.3599,25.44,11744,21.2587813950622,21.3107178930721,21.2436192883852,21.3107178930721,14019.5821416756,0.0,1.0
2015-07-06,25.1528,25.27,25.13,25.27,25368,21.0701346313233,21.1683113662709,21.0510354030229,21.1683113662709,30283.4434409082,0.0,1.0
2015-07-07,25.26,25.2892,24.95,25.17,11867,21.1599345117532,21.1843949269449,20.900252021704,21.0845428210937,14166.4152993243,0.0,1.0
2015-07-08,25.01,25.34,24.99,25.328,32646,20.9505131488103,21.2269493478949,20.9337594397748,21.2168971224737,38971.6688178764,0.0,1.0
2015-07-09,25.0933,25.27,25.0933,25.27,10600,21.0202923469428,21.1683113662709,21.0202923469428,21.1683113662709,12653.914398992,0.0,1.0
2015-07-10,25.29,25.3,25.27,25.27,19065,21.1850650753063,21.1934419298241,21.1683113662709,21.1683113662709,22759.1394355454,0.0,1.0
2015-07-13,25.52,25.52,25.42,25.43,12643,21.3777327292138,21.3777327292138,21.2939641840367,21.3023410385544,15092.7773345712,0.0,1.0
2015-07-14,25.6298,25.6298,25.58,25.58,5332,21.4697105918184,21.4697105918184,21.4279938563201,21.4279938563201,6365.1576957948,0.0,1.0
2015-07-15,25.45,25.62,25.45,25.62,40582,21.3190947475898,21.461501274391,21.3190947475898,21.461501274391,48445.3918999897,0.0,1.0
2015-07-16,25.5464,25.5464,25.5464,25.5464,243,21.3998476251406,21.3998476251406,21.3998476251406,21.3998476251406,290.085018769343,0.0,1.0
2015-07-17,25.42,25.42,25.3701,25.3701,166283,21.2939641840367,21.2939641840367,21.2521636799933,21.2521636799933,198502.910189394,0.0,1.0
2015-07-20,25.39,25.39,25.39,25.39,428,21.2688336204835,21.2688336204835,21.2688336204835,21.2688336204835,510.931637997033,0.0,1.0
2015-07-21,25.2,25.25,25.14,25.2003,47179,21.1096733846469,21.1515576572355,21.0594122575406,21.1099246902824,56320.6629650981,0.0,1.0
2015-07-22,25.19,25.2,25.15,25.2,21471,21.1012965301292,21.1096733846469,21.0677891120583,21.1096733846469,25631.3392510147,0.0,1.0
2015-07-23,25.06,25.211,25.04,25.211,3703,20.9923974213988,21.1188879246164,20.9756437123634,21.1188879246164,4420.51368108181,0.0,1.0
2015-07-24,24.7911,25.04,24.7911,25.04,960,20.7671438034174,20.9756437123634,20.7671438034174,20.9756437123634,1146.01488896531,0.0,1.0
2015-07-27,24.56,24.72,24.56,24.72,8386,20.573554695513,20.7075843677965,20.573554695513,20.7075843677965,10010.9175613157,0.0,1.0
2015-07-28,24.978,24.978,24.61,24.61,1306,20.9237072143536,20.9237072143536,20.6154389681016,20.6154389681016,1559.05775519655,0.0,1.0
2015-07-29,25.12,25.12,25.0,25.0,3645,21.0426585485051,21.0426585485051,20.9421362942925,20.9421362942925,4351.27528154016,0.0,1.0
2015-07-30,25.2301,25.2301,25.17,25.17,2373,21.1348877167452,21.1348877167452,21.0845428210937,21.0845428210937,2832.80555366112,0.0,1.0
2015-07-31,25.36,25.39,25.36,25.3899,8720,21.2437030569304,21.2688336204835,21.2437030569304,21.2687498519383,10409.6352414349,0.0,1.0
2015-08-03,25.22,25.23,25.22,25.23,906,21.1264270936823,21.1348039482,21.1264270936823,21.1348039482,1081.55155146101,0.0,1.0
2015-08-04,25.1,25.2311,25.08,25.2311,173998,21.0259048394697,21.135725402197,21.0091511304343,21.135725402197,207712.811093943,0.0,1.0
2015-08-05,25.23,25.3376,25.2,25.3376,1045,21.1348039482,21.2249389028107,21.1096733846469,21.2249389028107,1247.48495725911,0.0,1.0
2015-08-06,25.018,25.018,24.972,25.01,1225,20.9572146324244,20.9572146324244,20.9186811016429,20.9505131488103,1462.36274894011,0.0,1.0
2015-08-07,24.9398,24.9398,24.9398,24.9398,100,20.8917076300959,20.8917076300959,20.8917076300959,20.8917076300959,119.376550933886,0.0,1.0
2015-08-10,25.38,25.38,25.15,25.15,184528,21.2604567659658,21.2604567659658,21.0677891120583,21.0677891120583,220283.161907281,0.0,1.0
2015-08-11,25.17,25.25,25.159,25.2499,7176,21.0845428210937,21.1515576572355,21.0753282811242,21.1514738886903,8566.46129501569,0.0,1.0
2015-08-12,25.16,25.16,24.87,24.89,6833,21.076165966576,21.076165966576,20.8332371855622,20.8499908945977,8156.99972531245,0.0,1.0
2015-08-13,25.24,25.24,25.16,25.16,13540,21.1431808027178,21.1431808027178,21.076165966576,21.076165966576,16163.5849964481,0.0,1.0
2015-08-14,25.23,25.232,25.15,25.15,805,21.1348039482,21.1364793191036,21.0677891120583,21.0677891120583,960.981235017785,0.0,1.0
2015-08-17,25.13,25.24,25.13,25.24,847,21.0510354030229,21.1431808027178,21.0510354030229,21.1431808027178,1011.11938641001,0.0,1.0
2015-08-18,25.37,25.3899,25.35,25.3899,2067,21.2520799114481,21.2687498519383,21.2353262024126,21.2687498519383,2467.51330780342,0.0,1.0
2015-08-19,25.21,25.21,25.0,25.01,91750,21.1180502391646,21.1180502391646,20.9421362942925,20.9505131488103,109527.985481841,0.0,1.0
2015-08-20,24.6,24.98,24.6,24.98,5173,20.6070621135839,20.9253825852571,20.6070621135839,20.9253825852571,6175.34897980992,0.0,1.0
2015-08-21,24.056,24.37,24.0,24.37,18702,20.1513612278201,20.4143944596764,20.1044508425208,20.4143944596764,22325.8025556553,0.0,1.0
2015-08-24,23.17,23.63,22.7805,23.29,234183,19.4091719175503,19.7945072253653,19.0828934340852,19.5096941717629,279559.588273503,0.0,1.0
2015-08-25,22.77,23.55,22.77,23.45,153481,19.0740977368416,19.7274923892236,19.0740977368416,19.6437238440464,183220.324138838,0.0,1.0
2015-08-26,23.34,23.34,22.85,22.9999,8712,19.5515784443515,19.5515784443515,19.1411125729834,19.266681622204,10400.0851173602,0.0,1.0
2015-08-27,23.8,23.86,23.68,23.86,1500,19.9369137521665,19.9871748792728,19.8363914979539,19.9871748792728,1790.64826400829,0.0,1.0
2015-08-28,24.088,24.089,24.05,24.05,1958,20.1781671622768,20.1790048477285,20.1463351151094,20.1463351151094,2337.39286728549,0.0,1.0
2015-08-31,23.9,23.9,23.8569,23.9,533,20.0206822973437,20.0206822973437,19.9845780543723,20.0206822973437,636.277016477612,0.0,1.0
2015-09-01,23.48,23.61,23.3963,23.58,4125,19.6688544075996,19.7777535163299,19.5987401352863,19.7526229527767,4924.28272602279,0.0,1.0
2015-09-02,23.4959,23.54,23.3317,23.4,32146,19.6821736062827,19.7191155347059,19.5446256551018,19.6018395714578,38374.7860632071,0.0,1.0
2015-09-03,23.93,23.94,23.8,23.8,1100,20.0458128608968,20.0541897154145,19.9369137521665,19.9369137521665,1313.14206027275,0.0,1.0
2015-09-04,23.412,23.51,23.412,23.51,324,19.6118917968791,19.6939849711527,19.6118917968791,19.6939849711527,386.780025025791,0.0,1.0
2015-09-08,23.85,23.85,23.74,23.74,40644,19.9787980247551,19.9787980247551,19.8866526250602,19.8866526250602,48519.4053615687,0.0,1.0
2015-09-09,23.99,24.05,23.97,24.05,1734,20.0960739880031,20.1463351151094,20.0793202789677,20.1463351151094,2069.98939319359,0.0,1.0
2015-09-10,23.9,23.9,23.62,23.62,5301,20.0206822973437,20.0206822973437,19.7861303708476,19.7861303708476,6328.1509650053,0.0,1.0
2015-09-11,23.6996,23.6996,23.57,23.658,1174,19.8528101328086,19.8528101328086,19.744246098259,19.8179624180149,1401.48070796383,0.0,1.0
2015-09-14,23.75,23.75,23.71,23.71,29786,19.8950294795779,19.8950294795779,19.861522061507,19.861522061507,35557.4994611674,0.0,1.0
2015-09-15,23.97,23.97,23.76,23.76,71812,20.0793202789677,20.0793202789677,19.9034063340956,19.9034063340956,85726.6887566423,0.0,1.0
2015-09-16,24.16,24.18,24.04,24.07,4441,20.2384805148043,20.2552342238397,20.1379582605917,20.1630888241449,5301.51262697389,0.0,1.0
2015-09-17,24.3,24.55,24.24,24.29,34326,20.3557564780524,20.5651778409953,20.305495350946,20.3473796235346,40977.1948735657,0.0,1.0
2015-09-18,23.75,23.92,23.75,23.92,927,19.9711583334349,20.1141097825585,19.9711583334349,20.1141097825585,1102.40225591428,0.09088,1.0
2015-09-21,23.7712,23.94,23.7712,23.94,965,19.9889852200315,20.1309276001024,19.9889852200315,20.1309276001024,1147.59242390214,0.0,1.0
2015-09-22,23.48,23.48,23.4403,23.48,1967,19.7441177965917,19.7441177965917,19.7107344287669,19.7441177965917,2339.18580084508,0.0,1.0
2015-09-23,23.344,23.5,23.3401,23.45,912,19.6297566372928,19.7609356141356,19.6264771628718,19.7188910702757,1084.56403170855,0.0,1.0
2015-09-24,23.2651,23.2651,23.0,23.24,6224,19.563410347082,19.563410347082,19.340490175537,19.5423039860643,7401.67383043203,0.0,1.0
2015-09-25,23.36,23.37,23.331,23.3403,2113,19.643210891328,19.6516198001,19.6188250558893,19.6266453410472,2512.81118311422,0.0,1.0
2015-09-28,22.4864,22.81,22.4864,22.81,17400,18.9086086210085,19.1807209088695,18.9086086210085,19.1807209088695,20692.3400786499,0.0,1.0
2015-09-29,22.4,22.69,22.4,22.49,15611,18.8359556492186,19.0798140036058,18.8359556492186,18.9116358281664,18564.8345383796,0.0,1.0
2015-09-30,22.78,22.8,22.61,22.67,53942,19.1554941825536,19.1723120000975,19.0125427334301,19.0629961860619,64148.632673709,0.0,1.0
2015-10-01,22.832,22.85,22.77,22.85,1494,19.1992205081678,19.2143565439574,19.1470852737816,19.2143565439574,1776.68713089098,0.0,1.0
2015-10-02,23.39,23.39,22.66,22.73,5239,19.6684376176439,19.6684376176439,19.0545872772899,19.1134496386937,6230.29710758893,0.0,1.0
2015-10-05,23.8502,23.8502,23.7,23.703,3204,20.0554155993301,20.0554155993301,19.9291137895751,19.9316364622067,3810.24469034451,0.0,1.0
2015-10-06,23.85,23.91,23.84,23.91,16281,20.0552474211547,20.1057008737865,20.0468385123827,20.1057008737865,19361.6085529023,0.0,1.0
2015-10-07,24.11,24.15,23.92,24.05,3865,20.2738790492259,20.3075146843138,20.1141097825585,20.2234255965941,4596.31577034381,0.0,1.0
2015-10-08,24.31,24.3213,24.08,24.08,4892,20.4420572246654,20.4515592915777,20.24865232291,20.24865232291,5817.63952096297,0.0,1.0
2015-10-09,24.4795,24.484,24.4,24.4,274883,20.5845882283503,20.5883722372977,20.5177374036131,20.5177374036131,326894.972289629,0.0,1.0
2015-10-12,24.387,24.4137,24.32,24.4137,2859,20.5068058222096,20.5292576086307,20.4504661334374,20.5292576086307,3399.96553361266,0.0,1.0
2015-10-13,24.11,24.37,24.11,24.37,4497,20.2738790492259,20.4925106772972,20.2738790492259,20.4925106772972,5347.89961687869,0.0,1.0
2015-10-14,24.13,24.14,24.0806,24.14,452,20.2906968667699,20.2991057755419,20.2491568574363,20.2991057755419,537.525156066079,0.0,1.0
2015-10-15,24.3702,24.3702,24.11,24.11,1122,20.4926788554727,20.4926788554727,20.2738790492259,20.2738790492259,1334.29917058881,0.0,1.0
2015-10-16,24.2605,24.3001,24.2404,24.3001,768,20.4004331262441,20.4337324049811,20.3835312196125,20.4337324049811,913.317079333518,0.0,1.0
2015-10-19,24.3,24.39,24.27,24.39,1263,20.4336483158934,20.5093284948412,20.4084215895775,20.5093284948412,1501.9784781227,0.0,1.0
2015-10-20,24.348,24.39,24.261,24.34,11976,20.4740110779989,20.5093284948412,20.4008535716827,20.4672839509813,14242.038205857,0.0,1.0
2015-10-21,24.0833,24.2321,24.0833,24.21,17096,20.2514272628048,20.3765518253317,20.2514272628048,20.3579681369457,20330.8187347471,0.0,1.0
2015-10-22,24.31,24.34,24.2,24.34,10101,20.4420572246654,20.4672839509813,20.3495592281737,20.4672839509813,12012.2601801404,0.0,1.0
2015-10-23,24.44,24.5,24.3351,24.49,60877,20.551373038701,20.6018264913329,20.463163585683,20.5934175825609,72395.8383314929,0.0,1.0
2015-10-26,24.3,24.49,24.3,24.49,20955,20.4336483158934,20.5934175825609,20.4336483158934,20.5934175825609,24919.9992154087,0.0,1.0
2015-10-27,24.105,24.25,24.0006,24.25,23131,20.26967459484,20.3916037720336,20.1818855872606,20.3916037720336,27507.7309401869,0.0,1.0
2015-10-28,24.38,24.525,24.14,24.19,37857,20.5009195860692,20.6228487632628,20.2991057755419,20.3411503194017,45020.1102504283,0.0,1.0
2015-10-29,24.38,24.38,24.3201,24.3201,88658,20.5009195860692,20.5009195860692,20.4505502225251,20.4505502225251,105433.418775457,0.0,1.0
2015-10-30,24.6,24.6,24.371,24.435,6351,20.6859155790526,20.6859155790526,20.4933515681744,20.547168584315,7552.70412870724,0.0,1.0
2015-11-02,24.7911,24.81,24.45,24.45,1956,20.846609825685,20.862502663264,20.559781947473,20.559781947473,2326.10443642755,0.0,1.0
2015-11-03,24.93,24.99,24.89,24.96,6955,20.9634095685277,21.0138630211595,20.9297739334398,20.9886362948436,8270.98995672474,0.0,1.0
2015-11-04,24.8299,24.9,24.774,24.9,5608,20.8792363917202,20.9381828422118,20.8322305916849,20.9381828422118,6669.11742304996,0.0,1.0
2015-11-05,24.7582,24.7582,24.7582,24.7582,640,20.8189445158252,20.8189445158252,20.8189445158252,20.8189445158252,761.097566111264,0.0,1.0
2015-11-06,24.63,24.64,24.5,24.5,2424,20.7111423053685,20.7195512141405,20.6018264913329,20.6018264913329,2882.65703164641,0.0,1.0
2015-11-09,24.3901,24.52,24.35,24.52,11373,20.5094125839289,20.6186443088768,20.4756928597533,20.6186443088768,13524.9415927866,0.0,1.0
2015-11-10,24.4639,24.51,24.3812,24.49,4359,20.5714703306661,20.6102354001048,20.5019286551218,20.5934175825609,5183.78795418592,0.0,1.0
2015-11-11,24.32,24.4184,24.32,24.379,3525,20.4504661334374,20.5332097957536,20.4504661334374,20.500078695192,4191.98268834719,0.0,1.0
2015-11-12,23.9,24.16,23.9,24.16,300,20.0972919650145,20.3159235930858,20.0972919650145,20.3159235930858,356.764484114655,0.0,1.0
2015-11-13,23.71,23.84,23.6696,23.6696,27242,19.937522698347,20.0468385123827,19.9035507069083,19.9035507069083,32396.5935875048,0.0,1.0
2015-11-16,23.93,23.93,23.713,23.713,6559,20.1225186913304,20.1225186913304,19.9400453709786,19.9400453709786,7800.06083769342,0.0,1.0
2015-11-17,23.94,24.13,23.94,24.056,9938,20.1309276001024,20.2906968667699,20.1309276001024,20.2284709418573,11818.4181437715,0.0,1.0
2015-11-18,24.2585,24.2585,24.0907,24.12,2123,20.3987513444897,20.3987513444897,20.257649855296,20.2822879579979,2524.70333258471,0.0,1.0
2015-11-19,24.251,24.31,24.241,24.31,4319,20.3924446629108,20.4420572246654,20.3840357541388,20.4420572246654,5136.21935630397,0.0,1.0
2015-11-20,24.32,24.3865,24.3077,24.3865,1646061,20.4504661334374,20.506385376771,20.4401231756478,20.506385376771,1957520.34495417,0.0,1.0
2015-11-23,24.31,24.44,24.31,24.33,4984,20.4420572246654,20.551373038701,20.4420572246654,20.4588750422093,5927.04729609146,0.0,1.0
2015-11-24,24.24,24.24,24.24,24.24,206,20.3831948632616,20.3831948632616,20.3831948632616,20.3831948632616,244.978279092063,0.0,1.0
2015-11-25,24.5707,24.5707,24.47,24.47,10116,20.6612774763507,20.6612774763507,20.576599765017,20.576599765017,12030.0984043462,0.0,1.0
2015-11-27,24.535,24.54,24.535,24.54,1618,20.6312576720348,20.6354621264208,20.6312576720348,20.6354621264208,1924.14978432504,0.0,1.0
2015-11-30,24.47,24.6,24.47,24.59,20357,20.576599765017,20.6859155790526,20.576599765017,20.6775066702806,24208.8486770734,0.0,1.0
2015-12-01,24.65,24.65,24.5401,24.5401,11290,20.7279601229125,20.7279601229125,20.6355462155085,20.6355462155085,13426.2367521815,0.0,1.0
2015-12-02,24.33,24.61,24.33,24.6,14946,20.4588750422093,20.6943244878246,20.4588750422093,20.6859155790526,17774.0065985921,0.0,1.0
2015-12-03,23.99,24.26,23.97,24.26,5825,20.1729721439623,20.4000126808055,20.1561543264183,20.4000126808055,6927.17706655954,0.0,1.0
2015-12-04,24.2206,24.2206,24.0603,24.109,5559,20.366881580244,20.366881580244,20.2320867726292,20.2730381583487,6610.84589064454,0.0,1.0
2015-12-07,23.919,24.0062,23.8824,24.0062,8050,20.1132688916813,20.1865945761729,20.0824922855758,20.1865945761729,9573.18032374322,0.0,1.0
2015-12-08,23.82,23.84,23.66,23.71,7267,20.0300206948387,20.0468385123827,19.8954781544872,19.937522698347,8642.025020204,0.0,1.0
2015-12-09,23.84,23.84,23.84,23.84,48026,20.0468385123827,20.0468385123827,20.0468385123827,20.0468385123827,57113.237046968,0.0,1.0
2015-12-10,23.763,23.8901,23.7137,23.792,6584,19.9820899148385,20.0889671453303,19.9406339945927,20.0064757502772,7829.79121136962,0.0,1.0
2015-12-11,23.29,23.5,23.29,23.5,17112,19.5843485299242,19.7609356141356,19.5843485299242,19.7609356141356,20349.8461738999,0.0,1.0
2015-12-14,23.19,23.21,23.0,23.12,5707,19.5002594422045,19.5170772597484,19.340490175537,19.4413970808007,6786.84970280777,0.0,1.0
2015-12-15,23.529,23.5316,23.395,23.48,17332,19.7853214495743,19.787507765855,19.6726420720299,19.7441177965917,20611.4734622507,0.0,1.0
2015-12-16,23.72,23.72,23.54,23.6,18467,19.945931607119,19.945931607119,19.7945712492235,19.8450247018553,21961.2324271511,0.0,1.0
2015-12-17,23.47,23.61,23.44,23.528,32911,19.7357088878197,19.8534336106273,19.7104821615038,19.7844805586971,39138.2531223247,0.0,1.0
2015-12-18,23.0377,23.175,23.0377,23.17,106668,19.5139155100501,19.6302144721657,19.5139155100501,19.6259792586874,125929.897684265,0.16854,1.0
2015-12-21,23.1199,23.13,22.97,23.06,32416,19.5835424196343,19.5920975508605,19.4565707195532,19.5328045621636,38269.6175360288,0.0,1.0
2015-12-22,23.35,23.439,23.15,23.18,8845,19.7784469439081,19.8538337438228,19.609038404774,19.6344496856441,10442.2127068785,0.0,1.0
2015-12-23,23.82,23.82,23.57,23.57,27845,20.1765570108732,20.1765570108732,19.9647963369556,19.9647963369556,32873.1953446053,0.0,1.0
2015-12-24,23.775,23.83,23.775,23.83,1600,20.1384400895681,20.1850274378299,20.1384400895681,20.1850274378299,1888.9248537033,0.0,1.0
2015-12-28,23.63,23.65,23.6,23.65,37666,20.0156188986958,20.0325597526092,19.9902076178257,20.0325597526092,44467.6522122429,0.0,1.0
2015-12-29,23.87,23.88,23.74,23.88,21583,20.2189091456568,20.2273795726135,20.1087935952196,20.2273795726135,25480.4156984239,0.0,1.0
2015-12-30,23.68,23.8,23.68,23.794,11247,20.0579710334794,20.1596161569598,20.0579710334794,20.1545339007858,13277.9611435006,0.0,1.0
2015-12-31,23.66,23.66,23.61,23.62,8195,20.041030179566,20.041030179566,19.9986780447824,20.0071484717391,9674.83698506156,0.0,1.0
2016-01-04,23.32,23.32,23.05,23.23,13631,19.753035663038,19.753035663038,19.5243341352069,19.6768018204276,16092.4591755185,0.0,1.0
2016-01-05,23.29,23.32,23.27,23.27,3284,19.7276243821678,19.753035663038,19.7106835282544,19.7106835282544,3877.01826222603,0.0,1.0
2016-01-06,22.75,23.06,22.7242,23.0,4219,19.2702213265057,19.5328045621636,19.2483676249574,19.4819820004234,4980.85872360889,0.0,1.0
2016-01-07,22.28,22.6573,22.28,22.5,4061,18.8721112595405,19.1917004686171,18.8721112595405,19.0584606525881,4794.3273943057,0.0,1.0
2016-01-08,22.1,22.32,22.07,22.27,10928,18.7196435743198,18.9059929673674,18.6942322934497,18.8636408325838,12901.3567507936,0.0,1.0
2016-01-11,21.94,22.0699,21.6812,22.0,13539,18.5841167430126,18.6941475891802,18.364902093373,18.6349393047528,15983.8459964306,0.0,1.0
2016-01-12,21.88,21.98,21.6005,21.9603,15046,18.5332941812723,18.6179984508394,18.2965457478324,18.6013117097347,17762.9770930124,0.0,1.0
2016-01-13,21.334,22.09,21.334,22.04,9796,18.0708088694362,18.7111731473631,18.0708088694362,18.6688210125796,11564.9424167984,0.0,1.0
2016-01-14,21.6585,21.72,21.17,21.4,26068,18.3456742241813,18.397767349965,17.9318938673462,18.1267136873504,30775.308178961,0.0,1.0
2016-01-15,21.2355,21.24,20.9,21.1701,131807,17.9873751639126,17.9911868560431,17.7031923395151,17.9319785716158,155608.448870044,0.0,1.0
2016-01-19,20.938,21.1485,20.9355,21.1485,17533,17.7353799619506,17.9136824493893,17.7332623552115,17.9136824493893,20699.0746624875,0.0,1.0
2016-01-20,20.89,21.006,20.394,20.4,20360,17.6947219125584,17.7929788652562,17.2745887355058,17.2796709916799,24036.5687633745,0.0,1.0
2016-01-21,21.11,21.25,20.8601,20.88,88013,17.881071305606,17.9996572829998,17.6693953359579,17.6862514856017,103906.214468118,0.0,1.0
2016-01-22,21.4746,21.5085,21.37,21.37,12367,18.1899030724475,18.2186178198307,18.1013024064803,18.1013024064803,14600.2085410929,0.0,1.0
2016-01-25,21.1485,21.41,21.135,21.41,10662,17.9136824493893,18.1351841143071,17.9022473729977,18.1351841143071,12587.3229938653,0.0,1.0
2016-01-26,21.48,21.48,21.4,21.4,3530,18.1944771030041,18.1944771030041,18.1267136873504,18.1267136873504,4167.4404584829,0.0,1.0
2016-01-27,21.2885,21.6,21.2885,21.48,9447,18.0322684267832,18.2961222264846,18.0322684267832,18.1944771030041,11152.9206830844,0.0,1.0
2016-01-28,21.45,21.54,21.31,21.54,5904,18.169065822134,18.2452996647443,18.0504798447401,18.2452996647443,6970.13271016516,0.0,1.0
2016-01-29,21.99,22.0201,21.6,21.6,10770,18.6264688777961,18.6519648629358,18.2961222264846,18.2961222264846,12714.8254214903,0.0,1.0
2016-02-01,21.99,21.99,21.81,21.81,160626,18.6264688777961,18.6264688777961,18.4740011925754,18.4740011925754,189631.527219341,0.0,1.0
2016-02-02,21.59,21.7,21.5485,21.7,4522,18.2876517995278,18.3808264960516,18.2524995276575,18.3808264960516,5338.57386777896,0.0,1.0
2016-02-03,21.85,21.85,21.385,21.55,3441,18.5078829004022,18.5078829004022,18.1140080469154,18.253770091701,4062.36901349566,0.0,1.0
2016-02-04,22.06,22.06,22.0206,22.0206,531,18.685761866493,18.685761866493,18.6523883842836,18.6523883842836,626.886935822783,0.0,1.0
2016-02-05,21.6599,21.92,21.6599,21.92,3916,18.3468600839552,18.5671758890991,18.3468600839552,18.5671758890991,4623.14357943883,0.0,1.0
2016-02-08,21.08,21.51,20.855,21.51,68390,17.8556600247359,18.2198883838742,17.66507541821,18.2198883838742,80739.7317154801,0.0,1.0
2016-02-09,21.1203,21.1203,20.92,20.9368,4904,17.8897958453714,17.8897958453714,17.7201331934286,17.7343635107158,5789.5546766006,0.0,1.0
2016-02-10,21.02,21.22,21.02,21.09,2449,17.8048374629956,17.9742460021297,17.8048374629956,17.8641304516926,2891.23560419961,0.0,1.0
2016-02-11,20.7,21.02,20.5,21.02,7730,17.533783800381,17.8048374629956,17.3643752612469,17.8048374629956,9125.86819945407,0.0,1.0
2016-02-12,21.0155,21.02,20.956,20.956,24991,17.8010257708651,17.8048374629956,17.7506267304727,17.7506267304727,29503.825636812,0.0,1.0
2016-02-16,21.419,21.42,21.26,21.2668,1495,18.1428074985682,18.1436545412638,18.0081277099566,18.0138876002871,1764.96416017902,0.0,1.0
2016-02-17,21.96,21.96,21.7064,21.74,6134,18.601057596926,18.601057596926,18.3862475693039,18.4147082038784,7241.66565788501,0.0,1.0
2016-02-18,21.865,21.8975,21.865,21.8975,1256,18.5205885408373,18.5481174284466,18.5205885408373,18.5481174284466,1482.80601015709,0.0,1.0
2016-02-19,21.719,21.72,21.68,21.7,3565,18.3969203072694,18.397767349965,18.3638856421382,18.3808264960516,4208.76068965765,0.0,1.0
2016-02-22,22.145,22.1785,22.14,22.1585,13586,18.757760495625,18.78613642593,18.7535252821467,18.7691955720166,16039.3331640082,0.0,1.0
2016-02-23,21.9289,22.0285,21.9289,21.97,2327,18.5747145690906,18.6590800215794,18.5747145690906,18.6095280238827,2747.20508410474,0.0,1.0
2016-02-24,21.92,21.92,21.7964,21.7964,1198,18.5671758890991,18.5671758890991,18.4624814119143,18.4624814119143,1414.33248421035,0.0,1.0
2016-02-25,22.0801,22.13,22.0801,22.13,5061,18.702787424676,18.74505485519,18.702787424676,18.74505485519,5974.90542787025,0.0,1.0
2016-02-26,22.4485,22.5485,22.4485,22.5485,3783,19.014837953761,19.0995422233281,19.014837953761,19.0995422233281,4466.12670097475,0.0,1.0
2016-02-29,22.4064,22.5956,22.4064,22.5064,146737,18.9791774562733,19.1394379342942,18.9791774562733,19.0638817258404,173234.478911163,0.0,1.0
2016-03-01,22.78,22.8,22.46,22.501,341008,19.2956326073758,19.3125734612893,19.0245789447613,19.0593076952837,402586.554069785,0.0,1.0
2016-03-02,23.06,23.06,22.72,22.77,18681,19.5328045621636,19.5328045621636,19.2448100456356,19.2871621804191,22054.3782450196,0.0,1.0
2016-03-03,23.39,23.39,23.071,23.071,8909,19.8123286517349,19.8123286517349,19.542122031816,19.542122031816,10517.7697010267,0.0,1.0
2016-03-04,23.6,23.71,23.39,23.39,7564,19.9902076178257,20.0833823143495,19.8123286517349,19.8123286517349,8929.89224588235,0.0,1.0
2016-03-07,23.78,23.8199,23.6,23.6,10996,20.1426753030464,20.1764723066037,19.9902076178257,19.9902076178257,12981.6360570759,0.0,1.0
2016-03-08,23.29,23.63,23.26,23.63,16906,19.7276243821678,20.0156188986958,19.7022131012977,20.0156188986958,19958.8522354425,0.0,1.0
2016-03-09,23.42,23.46,23.28,23.43,57718,19.837739932605,19.8716216404318,19.7191539552111,19.8462103595617,68140.6029412794,0.0,1.0
2016-03-10,23.3027,23.56,23.21,23.56,9600,19.7383818244029,19.9563259099989,19.6598609665142,19.9563259099989,11333.5491222198,0.0,1.0
2016-03-11,23.861,23.9,23.82,23.8985,5234,20.2112857613957,20.2443204265269,20.1765570108732,20.2430498624834,6179.14542767693,0.0,1.0
2016-03-14,23.84,23.8696,23.73,23.73,7247,20.1934978647867,20.2185703285785,20.1003231682629,20.1003231682629,8555.64900924236,0.0,1.0
2016-03-15,23.6058,23.6058,23.511,23.6,3703,19.9951204654606,19.9951204654606,19.914820817911,19.9902076178257,4371.68045828957,0.0,1.0
2016-03-16,23.94,23.94,23.63,23.672,15741,20.2782021343537,20.2782021343537,20.0156188986958,20.051194691914,18583.4788263398,0.0,1.0
2016-03-17,24.27,24.27,23.92,24.0,16547,20.557726223925,20.557726223925,20.2612612804403,20.3290246960939,19535.0247213928,0.0,1.0
2016-03-18,24.22,24.3,24.21,24.3,8260,20.5684413140252,20.6363800136587,20.5599489765711,20.6363800136587,9726.41518847542,0.06265,1.0
2016-03-21,24.22,24.25,24.1685,24.1685,5560,20.5684413140252,20.5939183263878,20.5247057761362,20.5247057761362,6547.0785045912,0.0,1.0
2016-03-22,24.24,24.3,24.175,24.175,16616,20.5854259889336,20.6363800136587,20.5302257954814,20.5302257954814,19565.8734590445,0.0,1.0
2016-03-23,23.9085,24.0022,23.877,24.0022,13730,20.3039050023275,20.3834782042732,20.2771541393468,20.3834782042732,16167.5158036038,0.0,1.0
2016-03-24,23.77,23.82,23.74,23.74,109268,20.1862861285871,20.228747815858,20.1608091162246,20.1608091162246,128666.578064689,0.0,1.0
2016-03-28,23.98,23.98,23.9785,23.9785,9582,20.3646252151249,20.3646252151249,20.3633513645068,20.3633513645068,11283.1126314735,0.0,1.0
2016-03-29,24.19,24.19,23.8401,23.86,6165,20.5429643016627,20.5429643016627,20.2458174141409,20.2627171656747,7259.48542820228,0.0,1.0
2016-03-30,24.35,24.37,24.3,24.37,9575,20.6788417009296,20.6958263758379,20.6363800136587,20.6958263758379,11274.8699067375,0.0,1.0
2016-03-31,24.35,24.41,24.29,24.35,43512,20.6788417009296,20.7297957256547,20.6278876762045,20.6788417009296,51236.7769589517,0.0,1.0
2016-04-01,24.44,24.45,24.12,24.14,384261,20.7552727380172,20.7637650754714,20.4835179394834,20.5005026143918,452479.664254086,0.0,1.0
2016-04-04,24.27,24.3799,24.2601,24.3799,3622,20.6109030012961,20.7042337899176,20.6024955872165,20.7042337899176,4265.02128482542,0.0,1.0
2016-04-05,24.09,24.105,24.06,24.08,19987,20.4580409271209,20.4707794333022,20.4325639147584,20.4495485896667,23535.3341854791,0.0,1.0
2016-04-06,24.34,24.34,24.1901,24.24,24949,20.6703493634754,20.6703493634754,20.5430492250372,20.5854259889336,29378.2484911953,0.0,1.0
2016-04-07,23.95,24.2385,23.95,24.2385,48657,20.3391482027624,20.5841521383155,20.3391482027624,20.5841521383155,57295.1796399088,0.0,1.0
2016-04-08,24.1701,24.245,24.1701,24.24,15821,20.5260645501289,20.5896721576607,20.5260645501289,20.5854259889336,18629.7354354563,0.0,1.0
2016-04-11,24.2183,24.38,24.2183,24.37,26511,20.566997616658,20.7043187132921,20.566997616658,20.6958263758379,31217.5536394276,0.0,1.0
2016-04-12,24.5,24.53,24.1975,24.276,9387,20.8062267627423,20.8317037751048,20.5493335547533,20.6159984037686,11053.4938709708,0.0,1.0
2016-04-13,24.795,24.81,24.56,24.56,21525,21.0567507176406,21.0694892238219,20.8571807874674,20.8571807874674,25346.378563188,0.0,1.0
2016-04-14,24.72,24.79,24.7,24.79,56037,20.9930581867343,21.0525045489135,20.9760735118259,21.0525045489135,65985.366575859,0.0,1.0
2016-04-15,24.738,24.7585,24.6885,24.6885,2559,21.0083443941518,21.0257536859329,20.9663073237536,20.9663073237536,3013.30465705915,0.0,1.0
2016-04-18,24.9175,24.9175,24.58,24.67,3636953,21.1607818514543,21.1607818514543,20.8741654623757,20.9505964994634,4282628.92239361,0.0,1.0
2016-04-19,25.07,25.09,24.98,24.98,27077,21.2902899976306,21.3072746725389,21.213858960543,21.213858960543,31884.036810938,0.0,1.0
2016-04-20,25.09,25.119,25.03,25.119,10761,21.3072746725389,21.3319024511561,21.2563206478139,21.3319024511561,12671.4229834363,0.0,1.0
2016-04-21,25.1,25.14,25.08,25.08,31933,21.3157670099931,21.3497363598098,21.2987823350848,21.2987823350848,37602.1327135091,0.0,1.0
2016-04-22,25.18,25.22,25.1515,25.1515,9308,21.3837057096266,21.4176750594433,21.3595025478822,21.3595025478822,10960.4688346645,0.0,1.0
2016-04-25,24.98,25.17,24.97,25.17,30040,21.213858960543,21.3752133721724,21.2053666230888,21.3752133721724,35373.0644384746,0.0,1.0
2016-04-26,25.2,25.2045,25.05,25.06,19518,21.4006903845349,21.4045119363893,21.2733053227222,21.2817976601764,22983.0716281674,0.0,1.0
2016-04-27,25.3611,25.3611,25.31,25.3601,16156,21.5375019409218,21.5375019409218,21.4941060965309,21.5366527071764,19024.208690679,0.0,1.0
2016-04-28,25.461,25.48,25.418,25.418,3704,21.622340392089,21.638475833252,21.5858233410361,21.5858233410361,4361.57891744709,0.0,1.0
2016-04-29,24.94,25.17,24.89,25.17,29643,21.1798896107262,21.3752133721724,21.1374279234553,21.3752133721724,34905.5841927333,0.0,1.0
2016-05-02,25.1534,25.16,24.92,25.14,16891,21.3611160919985,21.3667210347182,21.1629049358179,21.3497363598098,19889.6947879585,0.0,1.0
2016-05-03,24.8,24.91,24.7215,24.91,8456,21.0609968863677,21.1544125983637,20.9943320373524,21.1544125983637,9957.2114810833,0.0,1.0
2016-05-04,24.626,24.78,24.56,24.78,38744,20.913230214665,21.0440122114593,20.8571807874674,21.0440122114593,45622.3038816332,0.0,1.0
2016-05-05,24.71,24.74,24.71,24.7399,3297,20.9845658492801,21.0100428616426,20.9845658492801,21.0099579382681,3882.32335065416,0.0,1.0
2016-05-06,24.65,24.6501,24.49,24.58,16906,20.933611824555,20.9336967479295,20.7977344252881,20.8741654623757,19907.3577695357,0.0,1.0
2016-05-09,24.5899,24.6205,24.5685,24.5685,7426,20.8825728764554,20.9085594290652,20.8643992743034,20.8643992743034,8744.35341278671,0.0,1.0
2016-05-10,24.8,24.8,24.74,24.74,12980,21.0609968863677,21.0609968863677,21.0100428616426,21.0100428616426,15284.3667247471,0.0,1.0
2016-05-11,24.79,24.93,24.79,24.9185,11297,21.0525045489135,21.1713972732721,21.0525045489135,21.1616310851998,13302.5801917926,0.0,1.0
2016-05-12,24.61,24.75,24.6,24.7401,16127,20.8996424747383,21.0185351990968,20.8911501372841,21.0101277850172,18990.0602596299,0.0,1.0
2016-05-13,24.47,24.7264,24.47,24.69,20506,20.7807497503798,20.9984932827049,20.7807497503798,20.9675811743717,24146.4733480479,0.0,1.0
2016-05-16,24.8,24.8,24.75,24.75,9005,21.0609968863677,21.0609968863677,21.0185351990968,21.0185351990968,10603.6766068064,0.0,1.0
2016-05-17,24.6,24.83,24.6,24.755,7872,20.8911501372841,21.0864738987303,20.8911501372841,21.0227813678239,9269.53273168019,0.0,1.0
2016-05-18,24.37,24.64,24.37,24.64,4137,20.6958263758379,20.9251194871008,20.6958263758379,20.9251194871008,4871.45031897371,0.0,1.0
2016-05-19,24.3899,24.3899,24.21,24.25,12288,20.7127261273718,20.7127261273718,20.5599489765711,20.5939183263878,14469.5145079886,0.0,1.0
2016-05-20,24.6085,24.64,24.53,24.58,113028,20.8983686241202,20.9251194871008,20.8317037751048,20.8741654623757,133094.098780024,0.0,1.0
2016-05-23,24.58,24.671,24.565,24.615,26672,20.8741654623757,20.9514457332088,20.8614269561945,20.9038886434654,31407.1363083555,0.0,1.0
2016-05-24,24.8385,24.84,24.72,24.72,61562,21.0936923855663,21.0949662361844,20.9930581867343,20.9930581867343,72491.2314567703,0.0,1.0
2016-05-25,25.16,25.17,25.0,25.0,25273,21.3667210347182,21.3752133721724,21.2308436354513,21.2308436354513,29759.7688932614,0.0,1.0
2016-05-26,25.13,25.13,25.1001,25.11,5621,21.3412440223557,21.3412440223557,21.3158519333677,21.3242593474473,6618.90796300486,0.0,1.0
2016-05-27,25.195,25.21,25.1568,25.18,8559,21.3964442158078,21.4091827219891,21.3640034867329,21.3837057096266,10078.497287913,0.0,1.0
2016-05-31,25.29,25.3999,25.1653,25.3999,17114,21.4771214216226,21.570452210244,21.3712219735689,21.570452210244,20152.2844474053,0.0,1.0
2016-06-01,25.34,25.34,25.1201,25.1201,8864,21.5195831088935,21.5195831088935,21.332836608276,21.332836608276,10437.6445799813,0.0,1.0
2016-06-02,25.4154,25.4595,25.2505,25.3048,4263,21.583615333298,21.6210665414709,21.4435766886785,21.4896900810547,5019.81936422162,0.0,1.0
2016-06-03,25.4,25.44,25.3,25.42,8354,21.5705371336185,21.6045064834353,21.4856137590767,21.5875218085269,9837.1032063588,0.0,1.0
2016-06-06,25.68,25.714,25.59,25.59,25129,21.8083225823356,21.8371965296798,21.731891545248,21.731891545248,29590.2042701209,0.0,1.0
2016-06-07,25.84,25.9,25.762,25.762,11854,21.9441999816025,21.9951540063276,21.8779597494599,21.8779597494599,13958.4655743568,0.0,1.0
2016-06-08,25.91,25.93,25.8599,25.8701,2707,22.0036463437817,22.0206310186901,21.9610997331363,21.9697619173396,3187.57940862021,0.0,1.0
2016-06-09,25.82,25.82,25.7001,25.7001,7988,21.9272153066941,21.9272153066941,21.8253921806185,21.8253921806185,9406.1264558767,0.0,1.0
2016-06-10,25.3195,25.56,25.2901,25.5,16622,21.5021738171124,21.7064145328854,21.4772063449971,21.6554605081603,19572.9386516753,0.0,1.0
2016-06-13,25.136,25.41,25.136,25.4,12649,21.3463394248282,21.5790294710727,21.3463394248282,21.5705371336185,14894.6035979449,0.0,1.0
2016-06-14,24.9245,25.1,24.87,25.1,26768,21.1667264876723,21.3157670099931,21.120443248547,21.3157670099931,31520.179390449,0.0,1.0
2016-06-15,25.0812,25.21,25.06,25.11,7479,21.2998014155793,21.4091827219891,21.2817976601764,21.3242593474473,8806.76261435925,0.0,1.0
2016-06-16,24.96,24.96,24.8001,24.8001,22257,21.1968742856346,21.1968742856346,21.0610818097423,21.0610818097423,26208.3320641522,0.0,1.0
2016-06-17,25.038,25.07,24.99,25.07,11615,21.3568274615841,21.3841227119544,21.3158845860287,21.3841227119544,13617.0210918785,0.11035,1.0
2016-06-20,25.344,25.6,25.344,25.6,10995,21.6178382932497,21.8362002962119,21.6178382932497,21.8362002962119,12890.1547055707,0.0,1.0
2016-06-21,25.34,25.3599,25.23,25.34,17806,21.6144263869535,21.6314006207775,21.5205989638057,21.6144263869535,20875.1336687032,0.0,1.0
2016-06-22,25.28,25.43,25.28,25.4,13610,21.5632477925092,21.6911942786198,21.5632477925092,21.6656049813977,15955.8895445946,0.0,1.0
2016-06-23,25.6,25.6,25.4764,25.4764,17190,21.8362002962119,21.8362002962119,21.7307723916567,21.7307723916567,20152.9567429523,0.0,1.0
2016-06-24,24.65,25.01,24.65,24.88,19040,21.0258725508446,21.3329441175101,21.0258725508446,21.2220571628809,22321.8322504836,0.0,1.0
2016-06-27,24.0,24.5,23.92,24.5,19443,20.4714377776986,20.897926064734,20.403199651773,20.897926064734,22794.2954015836,0.0,1.0
2016-06-28,24.46,24.46,24.2401,24.25,13861,20.8638070017712,20.8638070017712,20.676237453133,20.6846819212163,16250.1531945353,0.0,1.0
2016-06-29,24.91,24.9444,24.74,24.74,169705,21.247646460103,21.2769888542511,21.102640442511,21.102640442511,198956.225948966,0.0,1.0
2016-06-30,25.156,25.17,24.88,24.9,11933,21.4574786973244,21.4694203693614,21.2220571628809,21.2391166943623,13989.833206146,0.0,1.0
2016-07-01,25.43,25.4528,25.35,25.4295,12059,21.6911942786198,21.7106421445086,21.6229561526942,21.6907677903328,14137.551213686,0.0,1.0
2016-07-05,25.08,25.08,24.9801,25.06,8969,21.3926524776951,21.3926524776951,21.3074401179454,21.3755929462136,10514.9429335392,0.0,1.0
2016-07-06,25.26,25.26,24.92,25.07,5608,21.5461882610278,21.5461882610278,21.2561762258437,21.3841227119544,6574.62370066763,0.0,1.0
2016-07-07,25.23,25.4032,25.18,25.4,28041,21.5205989638057,21.6683345064347,21.4779501351021,21.6656049813977,32874.2908684773,0.0,1.0
2016-07-08,25.67,25.7,25.51,25.51,24574,21.8959086563968,21.9214979536189,21.7594324045455,21.7594324045455,28809.7009308499,0.0,1.0
2016-07-11,25.75,25.83,25.75,25.78,55987,21.9641467823225,22.0323849082481,21.9641467823225,21.9897360795446,65637.2070487301,0.0,1.0
2016-07-12,26.02,26.1096,25.93,25.98,141136,22.1944504573216,22.2708771583583,22.1176825656552,22.1603313943588,165462.926286987,0.0,1.0
2016-07-13,26.01,26.04,25.9,26.04,19497,22.1859206915809,22.211509988803,22.0920932684331,22.211509988803,22857.6031191007,0.0,1.0
2016-07-14,26.06,26.19,26.06,26.19,39604,22.2285695202844,22.3394564749136,22.2285695202844,22.3394564749136,46430.3489731172,0.0,1.0
2016-07-15,26.07,26.15,26.06,26.15,12815,22.2370992860251,22.3053374119508,22.2285695202844,22.3053374119508,15023.8592589258,0.0,1.0
2016-07-18,26.12,26.15,26.01,26.01,24394,22.2797481147287,22.3053374119508,22.1859206915809,22.1859206915809,28598.6752057928,0.0,1.0
2016-07-19,26.01,26.05,25.961,26.02,19958,22.1859206915809,22.2200397545437,22.1441248394514,22.1944504573216,23398.0634482747,0.0,1.0
2016-07-20,26.15,26.2,25.9752,26.0,30533,22.3053374119508,22.3479862406543,22.1562371068032,22.1773909258402,35795.8247953789,0.0,1.0
2016-07-21,26.04,26.24,26.02,26.1899,16433,22.211509988803,22.3821053036172,22.1944504573216,22.3393711772562,19265.4763325733,0.0,1.0
2016-07-22,26.18,26.1805,26.05,26.05,22109,22.3309267091729,22.33135319746,22.2200397545437,22.2200397545437,25919.820862707,0.0,1.0
2016-07-25,26.1,26.15,26.065,26.15,15721,22.2626885832473,22.3053374119508,22.2328344031548,22.3053374119508,18430.7523534586,0.0,1.0
2016-07-26,26.28,26.28,26.141,26.1938,12188,22.41622436658,22.41622436658,22.2976606227842,22.3426977858951,14288.7863166435,0.0,1.0
2016-07-27,26.07,26.3008,26.05,26.3008,63176,22.2370992860251,22.4339662793207,22.2200397545437,22.4339662793207,74065.3400344826,0.0,1.0
2016-07-28,26.16,26.1761,26.011,26.13,205905,22.3138671776915,22.327600100534,22.186773668155,22.2882778804694,241395.843988225,0.0,1.0
2016-07-29,26.26,26.2899,26.09,26.09,22618,22.3991648350986,22.4246688346633,22.2541588175065,22.2541588175065,26516.5547185628,0.0,1.0
2016-08-01,26.1,26.32,26.0,26.32,40752,22.2626885832473,22.4503434295428,22.1773909258402,22.4503434295428,47776.2241529256,0.0,1.0
2016-08-02,25.9,26.1574,25.7601,26.1574,46054,22.0920932684331,22.3116494385989,21.9727618457206,22.3116494385989,53992.1041209962,0.0,1.0
2016-08-03,26.06,26.06,25.8988,25.93,67319,22.2285695202844,22.2285695202844,22.0910696965442,22.1176825656552,78922.4488062133,0.0,1.0
2016-08-04,26.0899,26.16,26.0599,26.15,20410,22.2540735198491,22.3138671776915,22.228484222627,22.3053374119508,23927.9724911959,0.0,1.0
2016-08-05,26.24,26.2899,26.2,26.2,11691,22.3821053036172,22.4246688346633,22.3479862406543,22.3479862406543,13706.1208424581,0.0,1.0
2016-08-08,26.28,26.37,26.2779,26.37,40188,22.41622436658,22.4929922582464,22.4144331157744,22.4929922582464,47115.0102144134,0.0,1.0
2016-08-09,26.24,26.35,26.24,26.35,28860,22.3821053036172,22.4759327267649,22.3821053036172,22.4759327267649,33834.457917487,0.0,1.0
2016-08-10,26.14,26.31,26.126,26.31,29437,22.2968076462101,22.4418136638021,22.2848659741731,22.4418136638021,34510.912602809,0.0,1.0
2016-08-11,26.29,26.32,26.19,26.19,19960,22.4247541323207,22.4503434295428,22.3394564749136,22.3394564749136,23400.4081785531,0.0,1.0
2016-08-12,26.26,26.3465,26.21,26.24,29206,22.3991648350986,22.4729473087557,22.356516006395,22.3821053036172,34240.0962556524,0.0,1.0
2016-08-15,26.42,26.49,26.3602,26.37,15440,22.5356410869499,22.5953494471349,22.4846330878205,22.4929922582464,18101.3177493417,0.0,1.0
2016-08-16,26.22,26.42,26.22,26.42,29038,22.3650457721357,22.5356410869499,22.3650457721357,22.5356410869499,34043.1389122659,0.0,1.0
2016-08-17,26.19,26.31,26.0515,26.31,61913,22.3394564749136,22.4418136638021,22.2213192194048,22.4418136638021,72584.6428636653,0.0,1.0
2016-08-18,26.43,26.43,26.27,26.27,42399,22.5441708526906,22.5441708526906,22.4076946008393,22.4076946008393,49707.1095371981,0.0,1.0
2016-08-19,26.4,26.42,26.28,26.42,26996,22.5185815554685,22.5356410869499,22.41622436658,22.5356410869499,31649.169298007,0.0,1.0
2016-08-22,26.38,26.39,26.28,26.39,38231,22.5015220239871,22.5100517897278,22.41622436658,22.5100517897278,44820.6916369871,0.0,1.0
2016-08-23,26.5201,26.58,26.4814,26.54,22469,22.6210240420144,22.6721173388012,22.5880138485978,22.6379982758384,26341.8723128211,0.0,1.0
2016-08-24,26.24,26.55,26.24,26.55,69059,22.3821053036172,22.6465280415791,22.3821053036172,22.6465280415791,80962.3641484317,0.0,1.0
2016-08-25,26.25,26.36,26.22,26.24,37900,22.3906350693579,22.4844624925057,22.3650457721357,22.3821053036172,44432.6387759099,0.0,1.0
2016-08-26,26.19,26.4464,26.12,26.35,14307,22.3394564749136,22.5581596685054,22.2797481147287,22.4759327267649,16773.0280466212,0.0,1.0
2016-08-29,26.3495,26.4,26.23,26.23,51418,22.4755062384779,22.5185815554685,22.3735755378765,22.3735755378765,60280.6707276976,0.0,1.0
2016-08-30,26.27,26.4,26.2175,26.4,28882,22.4076946008393,22.5185815554685,22.3629133307006,22.5185815554685,33860.2499505496,0.0,1.0
2016-08-31,26.17,26.3,26.0515,26.3,35079,22.3223969434322,22.4332838980614,22.2213192194048,22.4332838980614,41125.3967182097,0.0,1.0
2016-09-01,26.15,26.21,25.9988,26.21,70472,22.3053374119508,22.356516006395,22.1763673539513,22.356516006395,82618.91609013,0.0,1.0
2016-09-02,26.35,26.3699,26.26,26.325,32304,22.4759327267649,22.492906960589,22.3991648350986,22.4546083124132,37872.0834569129,0.0,1.0
2016-09-06,26.43,26.45,26.3151,26.45,26017,22.5441708526906,22.561230384172,22.4461638443299,22.561230384172,30501.4238267243,0.0,1.0
2016-09-07,26.4996,26.5099,26.4,26.43,109639,22.6035380222459,22.6123236809589,22.5185815554685,22.5441708526906,128536.941497414,0.0,1.0
2016-09-08,26.49,26.55,26.4175,26.5,32096,22.5953494471349,22.6465280415791,22.5335086455147,22.6038792128756,37628.2315079579,0.0,1.0
2016-09-09,25.75,26.39,25.74,26.39,94957,21.9641467823225,22.5100517897278,21.9556170165818,22.5100517897278,111324.27652359,0.0,1.0
2016-09-12,26.04,26.08,25.575,25.63,58196,22.211509988803,22.2456290517658,21.8148758818601,21.861789593434,68226.9616412363,0.0,1.0
2016-09-13,25.61,25.96,25.47,25.96,44013,21.8447300619526,22.1432718628773,21.7253133415827,22.1432718628773,51599.3068718766,0.0,1.0
2016-09-14,25.4901,25.75,25.47,25.63,46962,21.7424581707215,21.9641467823225,21.7253133415827,21.861789593434,55056.6116673953,0.0,1.0
2016-09-15,25.76,25.8499,25.52,25.52,34605,21.9726765480632,22.0493591420722,21.7679621702862,21.7679621702862,40569.695642226,0.0,1.0
2016-09-16,25.64,25.6699,25.5,25.65,22246,21.9391545687022,21.9647388402156,21.8193619930541,21.9477111812485,25998.6062003364,0.0807,1.0
2016-09-19,25.71,25.855,25.647,25.73,54802,21.9990508565263,22.1231217384476,21.9451441974846,22.0161640816189,64046.3731453221,0.0,1.0
2016-09-20,25.63,25.84,25.63,25.84,103337,21.9305979561559,22.1102868196281,21.9305979561559,22.1102868196281,120768.586214338,0.0,1.0
2016-09-21,26.02,26.02,25.6808,25.76,44227,22.2643058454614,22.2643058454614,21.9740655478911,22.0418339192578,51687.5104028716,0.0,1.0
2016-09-22,26.26,26.2726,26.1506,26.19,62755,22.4696645465725,22.4804458783809,22.3760552053161,22.4097682587485,73340.9391397156,0.0,1.0
2016-09-23,26.09,26.26,26.0601,26.26,36475,22.3242021332855,22.4696645465725,22.2986178617721,22.4696645465725,42627.8504520935,0.0,1.0
2016-09-26,25.92,26.07,25.92,26.07,25587,22.1787397199985,22.3070889081929,22.1787397199985,22.3070889081929,29903.1887462019,0.0,1.0
2016-09-27,25.9485,25.99,25.8546,25.93,54473,22.2031260657554,22.2386360078226,22.1227794739457,22.1872963325448,63661.8751933348,0.0,1.0
2016-09-28,26.16,26.19,25.8699,26.064,24722,22.3840984211096,22.4097682587485,22.1358710911415,22.3019549406651,28892.2746779069,0.0,1.0
2016-09-29,26.05,26.27,26.02,26.24,46327,22.2899756831003,22.4782211591188,22.2643058454614,22.4525513214799,54141.7526495993,0.0,1.0
2016-09-30,26.23,26.2995,26.07,26.16,26369,22.4439947089337,22.5034631661304,22.3070889081929,22.3840984211096,30817.1018114119,0.0,1.0
2016-10-03,26.11,26.23,26.0,26.23,171589,22.3413153583781,22.4439947089337,22.2471926203689,22.4439947089337,200533.79660656,0.0,1.0
2016-10-04,25.89,26.1,25.8132,26.08,51063,22.1530698823596,22.3327587458318,22.087355098004,22.3156455207392,59676.6532593625,0.0,1.0
2016-10-05,26.06,26.14,26.01,26.01,24227,22.2985322956466,22.366985196017,22.2557492329152,22.2557492329152,28313.7747197497,0.0,1.0
2016-10-06,26.06,26.088,25.92,25.96,31677,22.2985322956466,22.3224908107763,22.1787397199985,22.2129661701837,37020.4912617125,0.0,1.0
2016-10-07,25.86,25.97,25.79,25.955,19558,22.1274000447207,22.22152278273,22.0675037568966,22.2086878639105,22857.1761245248,0.0,1.0
2016-10-10,26.07,26.1535,26.05,26.05,17048,22.3070889081929,22.3785366229545,22.2899756831003,22.2899756831003,19923.7722962931,0.0,1.0
2016-10-11,25.65,26.0,25.59,26.0,43711,21.9477111812485,22.2471926203689,21.8963715059707,22.2471926203689,51084.4680222469,0.0,1.0
2016-10-12,25.68,25.73,25.6152,25.6152,38456,21.9733810188874,22.0161640816189,21.9179341695874,21.9179341695874,44943.0189715066,0.0,1.0
2016-10-13,25.65,25.65,25.41,25.59,59462,21.9477111812485,21.9477111812485,21.7423524801374,21.8963715059707,69492.4535594895,0.0,1.0
2016-10-14,25.59,25.7999,25.565,25.79,23130,21.8963715059707,22.0759748033175,21.874979974605,22.0675037568966,27031.7253175304,0.0,1.0
2016-10-17,25.4955,25.62,25.46,25.62,33724,21.8155115174082,21.9220413436096,21.7851355428689,21.9220413436096,39412.7931088801,0.0,1.0
2016-10-18,25.7,25.74,25.61,25.74,30188,21.99049424398,22.0247206941652,21.9134847310633,22.0247206941652,35280.3166401041,0.0,1.0
2016-10-19,25.8,25.8599,25.6675,25.6914,63178,22.0760603694429,22.1273144785952,21.9626852532045,21.9831355571902,73835.2936494137,0.0,1.0
2016-10-20,25.75,25.785,25.67,25.77,37415,22.0332773067115,22.0632254506235,21.9648244063411,22.0503905318041,43726.4160292001,0.0,1.0
2016-10-21,25.7126,25.73,25.6,25.63,37253,22.0012755757883,22.0161640816189,21.904928118517,21.9305979561559,43537.0887701669,0.0,1.0
2016-10-24,25.77,25.89,25.7001,25.86,32125,22.0503905318041,22.1530698823596,21.9905798101054,22.1274000447207,37544.0629410143,0.0,1.0
2016-10-25,25.55,25.77,25.55,25.7,65803,21.8621450557855,22.0503905318041,21.8621450557855,21.99049424398,76903.0964578234,0.0,1.0
2016-10-26,25.52,25.59,25.43,25.53,29166,21.8364752181467,21.8963715059707,21.75946570523,21.845031830693,34085.9187466965,0.0,1.0
2016-10-27,25.36,25.555,25.3562,25.5299,32833,21.6995694174059,21.8664233620587,21.6963179046383,21.8449462645675,38371.493184197,0.0,1.0
2016-10-28,25.3544,25.5599,25.345,25.46,14485,21.69477771438,21.8706161022064,21.6867344985865,21.7851355428689,16928.428068501,0.0,1.0
2016-10-31,25.41,25.46,25.34,25.46,59810,21.7423524801374,21.7851355428689,21.6824561923133,21.7851355428689,69899.1565603758,0.0,1.0
2016-11-01,25.22,25.51,25.02,25.51,42869,21.5797768417578,21.8279186056004,21.4086445908319,21.8279186056004,50100.4337499874,0.0,1.0
2016-11-02,24.966,25.16,24.92,25.1372,41840,21.3624388830819,21.52843716648,21.3230784653689,21.5089280898745,48897.8550490908,0.0,1.0
2016-11-03,24.84,25.0599,24.83,25.04,41371,21.2546255649985,21.4427854748916,21.2460689524523,21.4257578159245,48349.7409473218,0.0,1.0
2016-11-04,24.86,25.05,24.86,24.88,30025,21.2717387900911,21.4343144284708,21.2717387900911,21.2888520151837,35089.8206942867,0.0,1.0
2016-11-07,25.35,25.352,25.179,25.35,78080,21.6910128048596,21.6927241273689,21.544694730318,21.6910128048596,91251.0641069077,0.0,1.0
2016-11-08,25.48,25.57,25.2711,25.34,112211,21.8022487679615,21.8792582808781,21.6235011318694,21.6824561923133,131139.512736939,0.0,1.0
2016-11-09,25.761,25.8899,25.2475,25.27,48089,22.0426895805124,22.1529843162341,21.6033075262601,21.6225599044893,56200.9787632822,0.0,1.0
2016-11-10,25.82,26.03,25.69,25.97,74949,22.0931735945355,22.2728624580077,21.9819376314337,22.22152278273,87591.905785715,0.0,1.0
2016-11-11,25.825,25.85,25.6306,25.81,47928,22.0974519008087,22.1188434321744,21.9311113529087,22.0846169819892,56012.8201910331,0.0,1.0
2016-11-14,26.0775,26.11,25.8939,25.91,80894,22.3135063676026,22.3413153583781,22.1564069612527,22.1701831074522,94539.748717523,0.0,1.0
2016-11-15,26.37,26.37,26.18,26.18,92564,22.5637872845818,22.5637872845818,22.4012116462022,22.4012116462022,108178.323488624,0.0,1.0
2016-11-16,26.25,26.37,26.2001,26.37,96394,22.4611079340262,22.5637872845818,22.4184104374202,22.5637872845818,112654.393871943,0.0,1.0
2016-11-17,26.33,26.42,26.3061,26.36,81037,22.5295608343966,22.6065703473133,22.509110530411,22.5552306720355,94706.8709276572,0.0,1.0
2016-11-18,26.34,26.44,26.31,26.44,127812,22.5381174469429,22.6236835724059,22.512447609304,22.6236835724059,149372.195256558,0.0,1.0
2016-11-21,26.5741,26.61,26.46,26.46,144521,22.7384277466517,22.7691459856929,22.6407967974985,22.6407967974985,168899.782733022,0.0,1.0
2016-11-22,26.7,26.72,26.55,26.69,110971,22.8461554986096,22.8632687237021,22.7178063104151,22.8375988860633,129690.341124585,0.0,1.0
2016-11-23,26.77,26.7799,26.6,26.66,79382,22.9060517864336,22.9145228328545,22.7605893731466,22.8119290484244,92772.6942998789,0.0,1.0
2016-11-25,26.85,26.85,26.7966,26.84,42961,22.974504686804,22.974504686804,22.9288123758068,22.9659480742577,50207.9529341298,0.0,1.0
2016-11-28,26.67,26.9,26.6652,26.9,78454,22.8204856609707,23.0172877495355,22.8163784869484,23.0172877495355,91688.1529641818,0.0,1.0
2016-11-29,26.66,26.7279,26.5402,26.67,261250,22.8119290484244,22.8700284476137,22.7094208301197,22.8204856609707,305319.422360778,0.0,1.0
2016-11-30,26.77,26.9034,26.75,26.81,88779,22.9060517864336,23.0201969978012,22.888938561341,22.9402782366188,103754.844010594,0.0,1.0
2016-12-01,26.58,26.91,26.58,26.91,58307,22.743476148054,23.0258443620818,22.743476148054,23.0258443620818,68142.6203237892,0.0,1.0
2016-12-02,26.69,26.764,26.6101,26.73,82140,22.8375988860633,22.9009178189058,22.7692315518184,22.8718253362484,95995.9324505812,0.0,1.0
2016-12-05,26.94,26.96,26.84,26.84,119612,23.0515141997206,23.0686274248132,22.9659480742577,22.9659480742577,139788.963626479,0.0,1.0
2016-12-06,27.105,27.105,26.8504,26.97,40939,23.1926983067345,23.1926983067345,22.9748469513058,23.0771840373595,47844.8682565663,0.0,1.0
2016-12-07,27.4,27.4007,27.056,27.14,73259,23.4451183768502,23.4457173397285,23.1507709052577,23.2226464506466,85616.8251204913,0.0,1.0
2016-12-08,27.5383,27.62,27.3951,27.46,76501,23.5634563283655,23.6333638528688,23.4409256367026,23.496458052128,89405.7076747252,0.0,1.0
2016-12-09,27.6399,27.65,27.53,27.65,96790,23.6503915118359,23.6590336905076,23.5563543399521,23.6590336905076,113117.193838468,0.0,1.0
2016-12-12,27.47,27.69,27.4201,27.69,52336,23.5050146646743,23.6932601406928,23.4623171680683,23.6932601406928,61164.3915355933,0.0,1.0
2016-12-13,27.54,27.62,27.4275,27.62,132962,23.5649109524984,23.6333638528688,23.4686490613526,23.6333638528688,155390.932194962,0.0,1.0
2016-12-14,27.19,27.52,27.1541,27.52,203742,23.265429513378,23.5477977274058,23.2347112743368,23.5477977274058,238110.582777531,0.0,1.0
2016-12-15,27.291,27.43,27.15,27.21,55381,23.3518513000956,23.4707882144891,23.2312030631929,23.2825427384706,64723.0427933486,0.0,1.0
2016-12-16,27.12,27.24,27.09,27.24,62578,23.349523901483,23.4528403789232,23.323694782123,23.4528403789232,72683.0819831924,0.16828,1.0
2016-12-19,27.18,27.25,27.12,27.25,81660,23.4011821402031,23.4614500853766,23.349523901483,23.4614500853766,94846.4392397886,0.0,1.0
2016-12-20,27.25,27.3099,27.21,27.23,61703,23.4614500853766,23.5130222270321,23.4270112595632,23.4442306724699,71666.7871713527,0.0,1.0
2016-12-21,27.22,27.31,27.2098,27.29,66654,23.4356209660165,23.5131083240967,23.4268390654341,23.49588891119,77417.2735866871,0.0,1.0
2016-12-22,27.09,27.23,27.0475,27.23,57217,23.323694782123,23.4442306724699,23.2871035296963,23.4442306724699,66456.3888560247,0.0,1.0
2016-12-23,27.17,27.179,27.05,27.05,59534,23.3925724337498,23.4003211695578,23.2892559563096,23.2892559563096,69147.5375177757,0.0,1.0
2016-12-27,27.27,27.32,27.2401,27.26,100479,23.4786694982833,23.52171803055,23.4529264759878,23.4700597918299,116704.32731294,0.0,1.0
2016-12-28,26.99,27.34,26.97,27.34,102517,23.2375977175895,23.5389374434567,23.2203783046828,23.5389374434567,119071.423114688,0.0,1.0
2016-12-29,27.04,27.0699,26.9396,27.04,78528,23.2806462498562,23.3063892721518,23.1942047970646,23.2806462498562,91208.6845532957,0.0,1.0
2016-12-30,26.91,27.06,26.83,27.06,75022,23.1687200659627,23.2978656627629,23.0998424143359,23.2978656627629,87136.5364272277,0.0,1.0
2017-01-03,27.12,27.23,26.93,27.13,247582,23.349523901483,23.4442306724699,23.1859394788694,23.3581336079364,287561.48811983,0.0,1.0
2017-01-04,27.48,27.4899,27.2,27.2,94969,23.6594733338036,23.6679969431924,23.4184015531098,23.4184015531098,110304.573697814,0.0,1.0
2017-01-05,27.37,27.5,27.27,27.5,156726,23.5647665628168,23.6766927467103,23.4786694982833,23.6766927467103,182034.080777554,0.0,1.0
2017-01-06,27.42,27.5099,27.335,27.46,82354,23.6078150950835,23.6852163560991,23.53463259023,23.6422539208969,95652.5062105504,0.0,1.0
2017-01-09,27.29,27.43,27.26,27.43,87696,23.49588891119,23.6164248015369,23.4700597918299,23.6164248015369,101857.131221804,0.0,1.0
2017-01-10,27.33,27.41,27.2591,27.35,71803,23.5303277370034,23.5992053886302,23.4692849182491,23.5475471499101,83397.7329994431,0.0,1.0
2017-01-11,27.44,27.44,27.27,27.37,45901,23.6250345079902,23.6250345079902,23.4786694982833,23.5647665628168,53313.0836094236,0.0,1.0
2017-01-12,27.37,27.46,27.16,27.46,98931,23.5647665628168,23.6422539208969,23.3839627272964,23.6422539208969,114906.356605823,0.0,1.0
2017-01-13,27.46,27.49,27.39,27.44,65029,23.6422539208969,23.668083040257,23.5819859757235,23.6250345079902,75529.868936128,0.0,1.0
2017-01-17,27.4,27.51,27.33,27.45,135631,23.5905956821768,23.6853024531637,23.5303277370034,23.6336442144436,157532.664713835,0.0,1.0
2017-01-18,27.47,27.48,27.36,27.45,62444,23.6508636273503,23.6594733338036,23.5561568563634,23.6336442144436,72527.4436920076,0.0,1.0
2017-01-19,27.32,27.51,27.2701,27.51,49500,23.52171803055,23.6853024531637,23.4787555953478,23.6853024531637,57493.2493554927,0.0,1.0
2017-01-20,27.3907,27.51,27.35,27.48,27937,23.5825886551752,23.6853024531637,23.5475471499101,23.6594733338036,32448.2607524121,0.0,1.0
2017-01-23,27.34,27.46,27.24,27.46,41323,23.5389374434567,23.6422539208969,23.4528403789232,23.6422539208969,47995.8291538793,0.0,1.0
2017-01-24,27.6282,27.675,27.44,27.47,71069,23.7870691834422,23.8273626096439,23.6250345079902,23.6508636273503,82545.2068372831,0.0,1.0
2017-01-25,27.85,27.8579,27.7132,27.76,115085,23.9780324725775,23.9848341406757,23.8602516882957,23.9005451144974,133668.901052058,0.0,1.0
2017-01-26,27.77,27.9,27.74,27.9,67104,23.9091548209507,24.0210810048443,23.8833257015907,24.0210810048443,77939.9394899189,0.0,1.0
2017-01-27,27.67,27.82,27.62,27.82,32334,23.8230577564172,23.9522033532175,23.7800092241505,23.9522033532175,37555.2873668789,0.0,1.0
2017-01-30,27.44,27.63,27.2501,27.52,66022,23.6250345079902,23.7886189306038,23.4615361824411,23.693912159617,76683.2183625927,0.0,1.0
2017-01-31,27.555,27.555,27.35,27.49,57441,23.7240461322037,23.7240461322037,23.5475471499101,23.668083040257,66716.5603278557,0.0,1.0
2017-02-01,27.49,27.68,27.3801,27.6,87038,23.668083040257,23.8316674628706,23.5734623663346,23.7627898112438,101092.8775233,0.0,1.0
2017-02-02,27.58,27.603,27.4288,27.54,94168,23.7455703983371,23.7653727231798,23.6153916367625,23.7111315725237,109374.228390061,0.0,1.0
2017-02-03,27.8,27.82,27.6899,27.71,64875,23.9349839403108,23.9522033532175,23.8401910722594,23.8574965822306,75351.0010492441,0.0,1.0
2017-02-06,27.7,27.82,27.6136,27.82,116054,23.8488868757773,23.9522033532175,23.7744990120204,23.9522033532175,134794.374963684,0.0,1.0
2017-02-07,27.63,27.7699,27.575,27.7,90114,23.7886189306038,23.9090687238862,23.7412655451104,23.8488868757773,104665.589341836,0.0,1.0
2017-02-08,27.71,27.71,27.5,27.62,40241,23.8574965822306,23.8574965822306,23.6766927467103,23.7800092241505,46739.1080265532,0.0,1.0
2017-02-09,27.89,27.93,27.75,27.75,97640,24.0124712983909,24.0469101242043,23.891935408044,23.891935408044,113406.886203441,0.0,1.0
2017-02-10,28.065,28.09,27.9601,27.982,66082,24.1631411613245,24.1846654274579,24.0728253406289,24.0916805977617,76752.9071496903,0.0,1.0
2017-02-13,28.12,28.1699,28.07,28.07,115865,24.210494546818,24.2534569820202,24.1674460145512,24.1674460145512,134574.855284326,0.0,1.0
2017-02-14,28.2,28.21,28.03,28.12,144584,24.2793721984448,24.2879819048981,24.1330071887378,24.210494546818,167931.393228576,0.0,1.0
2017-02-15,28.31,28.32,28.17,28.17,95821,24.3740789694316,24.3826886758849,24.2535430790847,24.2535430790847,111294.154474599,0.0,1.0
2017-02-16,28.24,28.34,28.15,28.34,58623,24.3138110242581,24.3999080887916,24.236323666178,24.3999080887916,68089.4294336778,0.0,1.0
2017-02-17,28.28,28.28,28.116,28.16,44669,24.3482498500715,24.3482498500715,24.2070506642366,24.2449333726314,51882.1405143537,0.0,1.0
2017-02-21,28.5,28.53,28.3604,28.37,50844,24.5376633920452,24.5634925114053,24.4174718899565,24.4257372081517,59054.2781864782,0.0,1.0
2017-02-22,28.39,28.47,28.36,28.47,37624,24.4429566210584,24.5118342726852,24.4171275016983,24.5118342726852,43699.5154293142,0.0,1.0
2017-02-23,28.34,28.54,28.26,28.54,66211,24.3999080887916,24.5721022178586,24.3310304371648,24.5721022178586,76902.7380419501,0.0,1.0
2017-02-24,28.36,28.36,28.1368,28.26,52707,24.4171275016983,24.4171275016983,24.2249588536596,24.3310304371648,61218.1150258577,0.0,1.0
2017-02-27,28.47,28.48,28.2769,28.39,120469,24.5118342726852,24.5204439791385,24.345580841071,24.4429566210584,139922.30821428,0.0,1.0
2017-02-28,28.3,28.42,28.28,28.42,113008,24.3654692629782,24.4687857404184,24.3482498500715,24.4687857404184,131256.507538698,0.0,1.0
2017-03-01,28.62,28.7,28.49,28.49,148768,24.6409798694854,24.7098575211122,24.5290536855919,24.5290536855919,172791.024648847,0.0,1.0
2017-03-02,28.4462,28.6,28.4462,28.6,36402,24.4913431713262,24.6237604565787,24.4913431713262,24.6237604565787,42280.1871320938,0.0,1.0
2017-03-03,28.42,28.43,28.3001,28.36,78999,24.4687857404184,24.4773954468718,24.3655553600428,24.4171275016983,91755.7415320115,0.0,1.0
2017-03-06,28.2754,28.29,28.17,28.28,55223,24.344289385103,24.3568595565249,24.2535430790847,24.3482498500715,64140.3981648156,0.0,1.0
2017-03-07,28.09,28.32,28.09,28.32,94067,24.1846654274579,24.3826886758849,24.1846654274579,24.3826886758849,109256.91893178,0.0,1.0
2017-03-08,27.92,28.1318,27.9,28.1,173694,24.038300417751,24.2206540004329,24.0210810048443,24.1932751339113,201742.069768746,0.0,1.0
2017-03-09,27.91,28.02,27.7683,27.96,54129,24.0296907112976,24.1243974822845,23.9076911708537,24.0727392435644,62869.73928007,0.0,1.0
2017-03-10,28.04,28.11,27.8711,28.08,68331,24.1416168951912,24.2018848403646,23.9961989531941,24.1760557210046,79365.0751860639,0.0,1.0
2017-03-13,28.1,28.13,28.02,28.02,194797,24.1932751339113,24.2191042532713,24.1243974822845,24.1243974822845,226252.777670745,0.0,1.0
2017-03-14,27.945,28.02,27.82,28.02,42858,24.0598246838843,24.1243974822845,23.9522033532175,24.1243974822845,49778.7006237921,0.0,1.0
2017-03-15,28.34,28.3799,28.0469,28.09,109652,24.3999080887916,24.4342608175405,24.147557592644,24.1846654274579,127358.581380374,0.0,1.0
2017-03-16,28.24,28.41,28.22,28.41,52849,24.3138110242581,24.4601760339651,24.2965916113514,24.4601760339651,61383.045155322,0.0,1.0
2017-03-17,28.2778,28.34,28.239,28.33,71444,24.3686634640724,24.4222649064571,24.3352271945463,24.4136473112184,82904.798869194,0.02591,1.0
2017-03-20,28.2,28.27,28.116,28.27,75397,24.3016185731154,24.3619417397863,24.2292307731104,24.3619417397863,87491.925428876,0.0,1.0
2017-03-21,27.8,28.28,27.7702,28.28,95804,23.9569147635677,24.370559335025,23.9312343297564,24.370559335025,111172.545642241,0.0,1.0
2017-03-22,27.84,27.86,27.71,27.76,86339,23.9913851445224,24.0086203349998,23.8793564064194,23.9224443826129,100189.203146063,0.0,1.0
2017-03-23,27.85,28.0,27.8,27.84,33016,24.0000027397611,24.1292666683415,23.9569147635677,23.9913851445224,38312.312293059,0.0,1.0
2017-03-24,27.85,27.99,27.77,27.92,168858,24.0000027397611,24.1206490731028,23.9310619778516,24.060325906432,195945.615131493,0.0,1.0
2017-03-27,27.8312,27.88,27.54,27.74,41019,23.9838016607124,24.0258555254772,23.7328572873616,23.9052091921355,47599.1258162402,0.0,1.0
2017-03-28,28.08,28.0999,27.72,27.85,235834,24.1982074302511,24.2153564447761,23.8879740016581,24.0000027397611,273665.672925893,0.0,1.0
2017-03-29,28.1509,28.18,28.0,28.05,42215,24.2593061804934,24.284383382638,24.1292666683415,24.172354644535,48986.9839911403,0.0,1.0
2017-03-30,28.2,28.24,28.12,28.12,22126,24.3016185731154,24.3360889540702,24.2326778112059,24.2326778112059,25675.3762356501,0.0,1.0
2017-03-31,28.2394,28.31,28.15,28.22,41961,24.3355718983559,24.396412120741,24.2585305969219,24.3188537635928,48692.238191454,0.0,1.0
2017-04-03,28.07,28.2755,27.9564,28.26,114370,24.1895898350124,24.3666814171675,24.0916939531008,24.3533241445476,132716.839016148,0.0,1.0
2017-04-04,28.07,28.1,27.9903,28.06,65044,24.1895898350124,24.2154426207285,24.12090760096,24.1809722397737,75478.133050331,0.0,1.0
2017-04-05,27.95,28.29,27.95,28.17,44388,24.0861786921481,24.3791769302636,24.0861786921481,24.2757657873993,51508.5691199509,0.0,1.0
2017-04-06,28.14,28.18,27.9619,28.03,43832,24.2499130016832,24.284383382638,24.0964336304821,24.1551194540576,50863.3775269374,0.0,1.0
2017-04-07,28.11,28.187,28.05,28.14,130352,24.2240602159672,24.2904156993051,24.172354644535,24.2499130016832,151262.61606569,0.0,1.0
2017-04-10,28.22,28.2913,28.1398,28.18,38903,24.3188537635928,24.3802972176447,24.2497406497785,24.284383382638,45143.6844298786,0.0,1.0
2017-04-11,28.2099,28.2199,28.01,28.16,33191,24.3101499924017,24.3187675876404,24.1378842635802,24.2671481921606,38515.3851865435,0.0,1.0
2017-04-12,28.05,28.24,28.0064,28.24,50241,24.172354644535,24.3360889540702,24.1347819292943,24.3360889540702,58300.487094608,0.0,1.0
2017-04-13,27.82,28.0599,27.8,28.03,46940,23.974149954045,24.1808860638213,23.9569147635677,24.1551194540576,54469.9521152227,0.0,1.0
2017-04-17,28.05,28.05,27.8333,27.9,27467,24.172354644535,24.172354644535,23.9856113557125,24.0430907159546,31873.160944798,0.0,1.0
2017-04-18,28.019,28.019,27.87,27.96,34652,24.145640099295,24.145640099295,24.0172379302385,24.0947962873868,40210.7537430059,0.0,1.0
2017-04-19,27.93,28.085,27.9241,28.08,70856,24.0689435016707,24.2025162278704,24.0638591204798,24.1982074302511,82222.4739470858,0.0,1.0
2017-04-20,28.1364,28.185,27.9604,28.05,231487,24.2468106673973,24.2886921802574,24.0951409911963,24.172354644535,268621.342251737,0.0,1.0
2017-04-21,28.07,28.12,28.0101,28.08,65907,24.1895898350124,24.2326778112059,24.1379704395326,24.1982074302511,76479.5725193433,0.0,1.0
2017-04-24,28.33,28.36,28.2528,28.3,86341,24.4136473112184,24.4395000969345,24.3471194759757,24.3877945255023,100191.523979132,0.0,1.0
2017-04-25,28.53,28.55,28.44,28.44,39901,24.5859992159923,24.6032344064697,24.508440858844,24.508440858844,46301.7801310076,0.0,1.0
2017-04-26,28.49,28.626,28.4774,28.51,34496,24.5515288350375,24.6687281302837,24.5406706650368,24.5687640255149,40029.7287636711,0.0,1.0
2017-04-27,28.4874,28.55,28.37,28.55,15468,24.5492882602754,24.6032344064697,24.4481176921732,24.6032344064697,17949.3229509643,0.0,1.0
2017-04-28,28.35,28.47,28.33,28.47,61300,24.4308825016958,24.5342936445601,24.4136473112184,24.5342936445601,71133.5335462963,0.0,1.0
2017-05-01,28.36,28.4199,28.29,28.38,54457,24.4395000969345,24.4911194924143,24.3791769302636,24.4567352874119,63192.8032027839,0.0,1.0
2017-05-02,28.32,28.4,28.28,28.4,35166,24.4050297159797,24.4739704778893,24.370559335025,24.4739704778893,40807.2078415833,0.0,1.0
2017-05-03,28.18,28.25,28.0978,28.25,119587,24.284383382638,24.3447065493089,24.213546749776,24.3447065493089,138770.732075056,0.0,1.0
2017-05-04,28.09,28.18,27.97,28.17,40521,24.2068250254898,24.284383382638,24.1034138826254,24.2757657873993,47021.2383822099,0.0,1.0
2017-05-05,28.39,28.39,28.13,28.13,22958,24.4653528826506,24.4653528826506,24.2412954064445,24.2412954064445,26640.8427921022,0.0,1.0
2017-05-08,28.32,28.4003,28.2247,28.4,65741,24.4050297159797,24.4742290057464,24.322904033355,24.4739704778893,76286.9433746666,0.0,1.0
2017-05-09,28.26,28.36,28.25,28.36,68955,24.3533241445476,24.4395000969345,24.3447065493089,24.4395000969345,80016.5221155767,0.0,1.0
2017-05-10,28.43,28.44,28.24,28.24,74228,24.4998232636054,24.508440858844,24.3360889540702,24.3360889540702,86135.3985003991,0.0,1.0
2017-05-11,28.34,28.41,28.15,28.41,35318,24.4222649064571,24.482588073128,24.2585305969219,24.482588073128,40983.5911547813,0.0,1.0
2017-05-12,28.23,28.27,28.18,28.25,79396,24.3274713588315,24.3619417397863,24.284383382638,24.3447065493089,92132.431149131,0.0,1.0
2017-05-15,28.44,28.5016,28.34,28.34,41137,24.508440858844,24.5615252455144,24.4222649064571,24.4222649064571,47736.0549672756,0.0,1.0
2017-05-16,28.37,28.52,28.3001,28.52,84608,24.4481176921732,24.5773816207536,24.3878807014547,24.5773816207536,98180.5221253675,0.0,1.0
2017-05-17,27.91,28.1699,27.91,28.16,76413,24.0517083111933,24.2756796114469,24.0517083111933,24.2671481921606,88670.9086276204,0.0,1.0
2017-05-18,27.96,28.015,27.76,27.91,50417,24.0947962873868,24.1421930611996,23.9224443826129,24.0517083111933,58504.7204046266,0.0,1.0
2017-05-19,28.23,28.31,27.989,28.01,26443,24.3274713588315,24.396412120741,24.119787313579,24.1378842635802,30684.8944137799,0.0,1.0
2017-05-22,28.39,28.4,28.3,28.3,43784,24.4653528826506,24.4739704778893,24.3877945255023,24.3877945255023,50807.6775332958,0.0,1.0
2017-05-23,28.39,28.47,28.3352,28.47,100697,24.4653528826506,24.5342936445601,24.4181284607425,24.5342936445601,116850.463744068,0.0,1.0
2017-05-24,28.44,28.47,28.32,28.41,44245,24.508440858844,24.5342936445601,24.4050297159797,24.482588073128,51342.6295555609,0.0,1.0
2017-05-25,28.45,28.58,28.4,28.52,148594,24.5170584540827,24.6290871921857,24.4739704778893,24.5773816207536,172430.934482518,0.0,1.0
2017-05-26,28.45,28.45,28.3901,28.4022,55806,24.5170584540827,24.5170584540827,24.465439058603,24.4758663488418,64758.2051074162,0.0,1.0
2017-05-30,28.35,28.45,28.3075,28.45,25982,24.4308825016958,24.5170584540827,24.3942577219314,24.5170584540827,30149.942391515,0.0,1.0
2017-05-31,28.34,28.34,28.1505,28.339,33881,24.4222649064571,24.4222649064571,24.2589614766839,24.4214031469332,39316.0725951397,0.0,1.0
2017-06-01,28.7,28.7,28.37,28.41,51415,24.7324983350501,24.7324983350501,24.4481176921732,24.482588073128,59662.8161057556,0.0,1.0
2017-06-02,28.75,28.76,28.62,28.76,31717,24.7755863112435,24.7842039064822,24.6635575731405,24.7842039064822,36804.9312151367,0.0,1.0
2017-06-05,28.65,28.73,28.6,28.73,27112,24.6894103588566,24.7583511207662,24.6463223826631,24.7583511207662,31461.213075158,0.0,1.0
2017-06-06,28.56,28.65,28.481,28.55,116169,24.6118520017084,24.6894103588566,24.5437729993227,24.6032344064697,134804.428361169,0.0,1.0
2017-06-07,28.45,28.62,28.38,28.6,92530,24.5170584540827,24.6635575731405,24.4567352874119,24.6463223826631,107373.341909279,0.0,1.0
2017-06-08,28.49,28.56,28.41,28.46,51423,24.5515288350375,24.6118520017084,24.482588073128,24.5256760493214,59672.0994380292,0.0,1.0
2017-06-09,28.57,28.7,28.42,28.5599,38249,24.6204695969471,24.7324983350501,24.4912056683667,24.611765825756,44384.7720165135,0.0,1.0
2017-06-12,28.54,28.6017,28.52,28.58,28165,24.594616811231,24.6477873738537,24.5773816207536,24.6290871921857,32683.1316856677,0.0,1.0
2017-06-13,28.8,28.82,28.6296,28.68,42908,24.818674287437,24.8359094779144,24.6718304645697,24.7152631445727,49791.152649339,0.0,1.0
2017-06-14,28.68,28.89,28.625,28.89,32457,24.7152631445727,24.8962326445852,24.6678663707599,24.8962326445852,37663.6394504427,0.0,1.0
2017-06-15,28.51,28.56,28.4628,28.55,48791,24.5687640255149,24.6118520017084,24.5280889759883,24.6032344064697,56617.8831200219,0.0,1.0
2017-06-16,28.49,28.58,28.3207,28.58,19856,24.6293371024477,24.7071412561585,24.4829788444117,24.7071412561585,22968.439533997,0.09029,1.0
2017-06-19,28.69,28.69,28.52,28.61,37402,24.802235221805,24.802235221805,24.6552718203513,24.7330759740621,43264.7852261562,0.0,1.0
2017-06-20,28.4,28.54,28.4,28.54,37816,24.5515329487369,24.672561632287,24.5515329487369,24.672561632287,43743.6799666415,0.0,1.0
2017-06-21,28.33,28.5,28.27,28.49,14702,24.4910186069618,24.6379820084155,24.4391491711546,24.6293371024477,17006.5470401302,0.0,1.0
2017-06-22,28.38,28.47,28.3,28.3,74264,24.5342431368012,24.6120472905119,24.4650838890582,24.4650838890582,85904.9251386359,0.0,1.0
2017-06-23,28.56,28.56,28.3475,28.36,39491,24.6898514442227,24.6898514442227,24.5061471924056,24.5169533248654,45681.2371896192,0.0,1.0
2017-06-26,28.63,28.68,28.54,28.65,49202,24.7503657859978,24.7935903158371,24.672561632287,24.7676555979335,56914.4420805662,0.0,1.0
2017-06-27,28.4,28.67,28.39,28.67,33637,24.5515329487369,24.7849454098692,24.542888042769,24.7849454098692,38909.6192891347,0.0,1.0
2017-06-28,28.66,28.71,28.5971,28.5971,27837,24.7763005039014,24.8195250337407,24.7219240453635,24.7219240453635,32200.4659200179,0.0,1.0
2017-06-29,28.42,28.6606,28.248,28.6492,52425,24.5688227606726,24.7768191982595,24.4201303780253,24.7669640054561,60642.6492027497,0.0,1.0
2017-06-30,28.5,28.59,28.4373,28.5,42307,24.6379820084155,24.7157861621263,24.583778447997,24.6379820084155,48938.6468253835,0.0,1.0
2017-07-03,28.64,28.69,28.61,28.63,11556,24.7590106919656,24.802235221805,24.7330759740621,24.7503657859978,13367.4097126748,0.0,1.0
2017-07-05,28.54,28.69,28.44,28.69,47182,24.672561632287,24.802235221805,24.5861125726084,24.802235221805,54577.8059071842,0.0,1.0
2017-07-06,28.18,28.42,28.151,28.41,90103,24.3613450174439,24.5688227606726,24.336274790137,24.5601778547048,104226.697589229,0.0,1.0
2017-07-07,28.32,28.34,28.18,28.18,25096,24.482373700994,24.4996635129297,24.3613450174439,24.3613450174439,29029.8125778198,0.0,1.0
2017-07-10,28.35,28.415,28.2872,28.32,61047,24.5083084188976,24.5645003076887,24.4540184094194,24.482373700994,70616.1527111159,0.0,1.0
2017-07-11,28.395,28.395,28.24,28.29,53010,24.547210495753,24.547210495753,24.413214453251,24.4564389830904,61319.3482925656,0.0,1.0
2017-07-12,28.55,28.68,28.53,28.53,71047,24.6812065382549,24.7935903158371,24.6639167263191,24.6639167263191,82183.6585199379,0.0,1.0
2017-07-13,28.62,28.64,28.545,28.63,94341,24.7417208800299,24.7590106919656,24.6768840852709,24.7503657859978,109129.006551008,0.0,1.0
2017-07-14,28.76,28.85,28.67,28.67,1573576,24.86274956358,24.9405537172908,24.7849454098692,24.7849454098692,1820234.9520623,0.0,1.0
2017-07-17,28.82,28.8935,28.7968,28.81,29698,24.9146189993872,24.978159058251,24.8945628175418,24.9059740934194,34353.1787510398,0.0,1.0
2017-07-18,28.78,28.85,28.7001,28.85,24007,24.8800393755158,24.9405537172908,24.8109665768325,24.9405537172908,27770.1111952391,0.0,1.0
2017-07-19,29.06,29.08,28.8401,28.86,64576,25.122096742616,25.1393865545517,24.9319952603826,24.9491986232587,74698.3255110492,0.0,1.0
2017-07-20,29.0,29.15,28.999,29.15,47163,25.0702273068088,25.1999008963268,25.069362816212,25.1999008963268,54555.8276461474,0.0,1.0
2017-07-21,29.02,29.03,28.91,29.0,40283,25.0875171187445,25.0961620247124,24.992423153098,25.0702273068088,46597.3836496779,0.0,1.0
2017-07-24,28.99,29.02,28.96,29.0,46444,25.0615824008409,25.0875171187445,25.0356476829373,25.0702273068088,53724.1239784932,0.0,1.0
2017-07-25,29.21,29.24,29.11,29.11,27196,25.251770332134,25.2777050500376,25.1653212724553,25.1653212724553,31458.9887976724,0.0,1.0
2017-07-26,29.08,29.27,29.08,29.27,47886,25.1393865545517,25.3036397679412,25.1393865545517,25.3036397679412,55392.1583161253,0.0,1.0
2017-07-27,28.99,29.11,28.9,29.05,44253,25.0615824008409,25.1653212724553,24.9837782471301,25.1134518366481,51189.6834557803,0.0,1.0
2017-07-28,28.98,29.04,28.9413,29.0,60210,25.0529374948731,25.1048069306803,25.0194817087774,25.0702273068088,69647.9524749175,0.0,1.0
2017-07-31,28.92,29.05,28.868,29.05,28713,25.0010680590659,25.1134518366481,24.956114548033,25.1134518366481,33213.7794288707,0.0,1.0
2017-08-01,28.94,29.01,28.908,29.01,22209,25.0183578710016,25.0788722127767,24.9906941719044,25.0788722127767,25690.2736508129,0.0,1.0
2017-08-02,28.84,28.88,28.68,28.88,78747,24.931908811323,24.9664884351944,24.7935903158371,24.9664884351944,91090.6379927309,0.0,1.0
2017-08-03,28.69,28.88,28.69,28.88,22002,24.802235221805,24.9664884351944,24.802235221805,24.9664884351944,25450.8262805703,0.0,1.0
2017-08-04,28.772,28.8,28.7169,28.73,37399,24.8731234507415,24.8973291874515,24.8254900188585,24.8368148456764,43261.3149744136,0.0,1.0
2017-08-07,28.83,28.8399,28.7512,28.77,59636,24.9232639053551,24.9318223622633,24.8551420463283,24.8713944695479,68983.9776414912,0.0,1.0
2017-08-08,28.711,28.925,28.68,28.8,27302,24.8203895243375,25.0053905120498,24.7935903158371,24.8973291874515,31581.604359246,0.0,1.0
2017-08-09,28.65,28.67,28.5388,28.67,23246,24.7676555979335,24.7849454098692,24.6715242435709,24.7849454098692,26889.8240031878,0.0,1.0
2017-08-10,28.26,28.5,28.26,28.5,21676,24.4305042651868,24.6379820084155,24.4305042651868,24.6379820084155,25073.7255912027,0.0,1.0
2017-08-11,28.34,28.359,28.191,28.26,40541,24.4996635129297,24.5160888342686,24.3708544140085,24.4305042651868,46895.8252995455,0.0,1.0
2017-08-14,28.5,28.6,28.44,28.44,55701,24.6379820084155,24.7244310680942,24.5861125726084,24.5861125726084,64432.1641057198,0.0,1.0
2017-08-15,28.48,28.56,28.3993,28.56,29484,24.6206921964798,24.6898514442227,24.5509278053191,24.6898514442227,34105.634126731,0.0,1.0
2017-08-16,28.5,28.58,28.48,28.58,35725,24.6379820084155,24.7071412561585,24.6206921964798,24.7071412561585,41324.9145020169,0.0,1.0
2017-08-17,28.094,28.48,28.094,28.47,27170,24.2869988261202,24.6206921964798,24.2869988261202,24.6120472905119,31428.9132825695,0.0,1.0
2017-08-18,28.14,28.2201,27.97,28.1,62348,24.3267653935724,24.396011090375,24.1798019921187,24.2921857697009,72121.0852168437,0.0,1.0
2017-08-21,28.08,28.14,28.05,28.14,24539,24.2748959577652,24.3267653935724,24.2489612398616,24.3267653935724,28385.5025042684,0.0,1.0
2017-08-22,28.35,28.4199,28.25,28.27,41129,24.5083084188976,24.5687363116129,24.4218593592189,24.4391491711546,47575.9946411042,0.0,1.0
2017-08-23,28.39,28.42,28.28,28.29,17436,24.542888042769,24.5688227606726,24.4477940771225,24.4564389830904,20169.1031282622,0.0,1.0
2017-08-24,28.34,28.439,28.34,28.39,37108,24.4996635129297,24.5852480820116,24.4996635129297,24.542888042769,42924.7005553769,0.0,1.0
2017-08-25,28.38,28.49,28.36,28.41,88304,24.5342431368012,24.6293371024477,24.5169533248654,24.5601778547048,102145.703294222,0.0,1.0
2017-08-28,28.36,28.47,28.3003,28.47,29025,24.5169533248654,24.6120472905119,24.4653432362373,24.6120472905119,33574.685610106,0.0,1.0
2017-08-29,28.37,28.42,28.23,28.3,39145,24.5255982308333,24.5688227606726,24.4045695472832,24.4650838890582,45281.0014886339,0.0,1.0
2017-08-30,28.56,28.56,28.39,28.39,27389,24.6898514442227,24.6898514442227,24.542888042769,24.542888042769,31682.2416597828,0.0,1.0
2017-08-31,28.76,28.795,28.637,28.67,19202,24.86274956358,24.8930067344676,24.7564172201753,24.7849454098692,22211.9246541001,0.0,1.0
2017-09-01,28.94,28.95,28.79,28.79,23860,25.0183578710016,25.0270027769695,24.8886842814836,24.8886842814836,27600.0688598494,0.0,1.0
2017-09-05,28.75,28.95,28.591,28.95,47164,24.8541046576122,25.0270027769695,24.7166506527231,25.0270027769695,54556.9843967283,0.0,1.0
2017-09-06,28.8,28.85,28.76,28.82,109152,24.8973291874515,24.9405537172908,24.86274956358,24.9146189993872,126261.639404454,0.0,1.0
2017-09-07,28.8,28.86,28.7101,28.86,55135,24.8973291874515,24.9491986232587,24.8196114828004,24.9491986232587,63777.4432769404,0.0,1.0
2017-09-08,28.74,28.779,28.68,28.68,45119,24.8454597516443,24.879174884919,24.7935903158371,24.7935903158371,52191.4294588242,0.0,1.0
2017-09-11,29.03,29.067,28.85,28.85,36251,25.0961620247124,25.1281481767935,24.9405537172908,24.9405537172908,41933.3653075608,0.0,1.0
2017-09-12,29.1752,29.21,29.0901,29.1,13550,25.2216860593658,25.251770332134,25.1481179095793,25.1566763664874,15673.9703709539,0.0,1.0
2017-09-13,29.23,29.26,29.1569,29.1569,54886,25.2690601440697,25.2949948619733,25.2058658814446,25.2058658814446,63489.4123823007,0.0,1.0
2017-09-14,29.21,29.22,29.1606,29.21,26553,25.251770332134,25.2604152381018,25.2090644966527,25.251770332134,30715.1981741652,0.0,1.0
2017-09-15,29.22,29.27,29.15,29.15,17403,25.2604152381018,25.3036397679412,25.1999008963268,25.1999008963268,20130.930359093,0.0,1.0
2017-09-18,29.26,29.2776,29.19,29.21,151228,25.3918091639074,25.4070824325774,25.3310632089698,25.3484191960949,174266.089172162,0.11199,1.0
2017-09-19,29.19,29.25,29.19,29.25,19910,25.3310632089698,25.3831311703449,25.3310632089698,25.3831311703449,22943.0914606934,0.0,1.0
2017-09-20,29.26,29.33,29.18,29.24,27834,25.3918091639074,25.452555118845,25.3223852154073,25.3744531767824,32074.2344408307,0.0,1.0
2017-09-21,29.21,29.28,29.1901,29.28,29891,25.3484191960949,25.4091651510324,25.3311499889055,25.4091651510324,34444.598033731,0.0,1.0
2017-09-22,29.28,29.28,29.161,29.2,19688,25.4091651510324,25.4091651510324,25.3058970276385,25.3397412025323,22687.2719577163,0.0,1.0
2017-09-25,29.32,29.32,29.2399,29.3,153315,25.4438771252825,25.4438771252825,25.3743663968468,25.4265211381575,176671.022968167,0.0,1.0
2017-09-26,29.352,29.4,29.3101,29.32,20567,25.4716467046825,25.5133010737826,25.4352859116556,25.4438771252825,23700.1789086932,0.0,1.0
2017-09-27,29.46,29.46,29.2475,29.45,37156,25.5653690351576,25.5653690351576,25.3809616719543,25.5566910415951,42816.3488856617,0.0,1.0
2017-09-28,29.43,29.466,29.35,29.46,17451,25.5393350544701,25.5705758312951,25.46991110597,25.5653690351576,20109.4871461858,0.0,1.0
2017-09-29,29.51,29.55,29.4425,29.51,39664,25.6087590029702,25.6434709772202,25.5501825464232,25.6087590029702,45706.4178652407,0.0,1.0
2017-10-02,29.6582,29.6699,29.5,29.5,184727,25.7373668675666,25.7475201200347,25.6000810094077,25.6000810094077,212868.330299322,0.0,1.0
2017-10-03,29.75,29.76,29.65,29.73,28355,25.8170308484704,25.825708842033,25.7302509128453,25.7996748613454,32674.6036347545,0.0,1.0
2017-10-04,29.79,29.85,29.7,29.79,38312,25.8517428227205,25.9038107840956,25.7736408806579,25.8517428227205,44148.4540453081,0.0,1.0
2017-10-05,29.89,29.92,29.87,29.91,35642,25.9385227583456,25.9645567390331,25.9211667712206,25.9558787454706,41071.705968962,0.0,1.0
2017-10-06,29.83,29.87,29.7401,29.87,62095,25.8864547969705,25.9211667712206,25.8084396348436,25.9211667712206,71554.5587268587,0.0,1.0
2017-10-09,29.7268,29.87,29.7,29.87,23844,25.7968979034054,25.9211667712206,25.7736408806579,25.9211667712206,27476.3974278641,0.0,1.0
2017-10-10,29.79,29.9099,29.76,29.81,26907,25.8517428227205,25.955791965535,25.825708842033,25.8690988098455,31006.0151648858,0.0,1.0
2017-10-11,29.83,29.84,29.7438,29.84,16459,25.8864547969705,25.895132790533,25.8116504924617,25.895132790533,18966.3657635135,0.0,1.0
2017-10-12,29.8,29.85,29.74,29.83,23419,25.860420816283,25.9038107840956,25.8083528549079,25.8864547969705,26986.6528838764,0.0,1.0
2017-10-13,29.87,29.98,29.87,29.98,16148,25.9211667712206,26.0166247004082,25.9211667712206,26.0166247004082,18607.9879913248,0.0,1.0
2017-10-16,29.84,29.92,29.83,29.89,190560,25.895132790533,25.9645567390331,25.8864547969705,25.9385227583456,219589.930123041,0.0,1.0
2017-10-17,29.84,29.88,29.78,29.88,31819,25.895132790533,25.9298447647831,25.843064829158,25.9298447647831,36666.30975328,0.0,1.0
2017-10-18,29.8005,29.8931,29.7997,29.89,23428,25.8608547159611,25.94121293635,25.8601604764761,25.9385227583456,26997.0239448079,0.0,1.0
2017-10-19,29.86,29.86,29.6335,29.8,39089,25.9124887776581,25.9124887776581,25.7159322234672,25.860420816283,45043.8223057279,0.0,1.0
2017-10-20,29.95,30.02,29.912,29.96,41139,25.9905907197207,26.0513366746582,25.9576143441831,25.9992687132832,47406.1195179038,0.0,1.0
2017-10-23,29.88,30.08,29.87,30.08,83046,25.9298447647831,26.1034046360333,25.9211667712206,26.1034046360333,95697.2362352959,0.0,1.0
2017-10-24,29.87,29.9499,29.83,29.86,65293,25.9211667712206,25.990503939785,25.8864547969705,25.9124887776581,75239.7423778529,0.0,1.0
2017-10-25,29.6795,29.8,29.48,29.8,53307,25.7558509938547,25.860420816283,25.5827250222826,25.860420816283,61427.7938972971,0.0,1.0
2017-10-26,29.76,29.8199,29.6997,29.77,18576,25.825708842033,25.8776900234724,25.773380540851,25.8343868355955,21405.8697626238,0.0,1.0
2017-10-27,29.89,29.9,29.65,29.69,27640,25.9385227583456,25.9472007519081,25.7302509128453,25.7649628870954,31850.6804607516,0.0,1.0
2017-10-30,29.75,29.889,29.7348,29.81,39649,25.8170308484704,25.9376549589894,25.8038402982554,25.8690988098455,45689.1327636883,0.0,1.0
2017-10-31,29.88,29.93,29.807,29.83,50074,25.9298447647831,25.9732347325956,25.8664954117768,25.8864547969705,57702.2783426801,0.0,1.0
2017-11-01,29.96,30.08,29.87,30.02,47769,25.9992687132832,26.1034046360333,25.9211667712206,26.0513366746582,55046.1344041116,0.0,1.0
2017-11-02,29.84,29.96,29.79,29.96,30872,25.895132790533,25.9992687132832,25.8517428227205,25.9992687132832,35575.0436752651,0.0,1.0
2017-11-03,29.98,30.0,29.85,29.86,38372,26.0166247004082,26.0339806875332,25.9038107840956,25.9124887776581,44217.5944515182,0.0,1.0
2017-11-06,30.12,30.12,29.92,29.93,53281,26.1381166102834,26.1381166102834,25.9645567390331,25.9732347325956,61397.8330546058,0.0,1.0
2017-11-07,29.94,30.12,29.94,30.12,21216,25.9819127261582,26.1381166102834,25.9819127261582,26.1381166102834,24448.0476358649,0.0,1.0
2017-11-08,30.05,30.06,29.91,30.02,32784,26.0773706553458,26.0860486489083,25.9558787454706,26.0513366746582,37778.3179531578,0.0,1.0
2017-11-09,29.94,30.01,29.814,29.9,26514,25.9819127261582,26.0426586810957,25.8725700072705,25.9472007519081,30553.1455042101,0.0,1.0
2017-11-10,29.97,29.998,29.85,29.85,22561,26.0079467068457,26.0322450888207,25.9038107840956,25.9038107840956,25997.945075073,0.0,1.0
2017-11-13,29.96,30.01,29.84,29.84,21197,25.9992687132832,26.0426586810957,25.895132790533,25.895132790533,24426.1531738984,0.0,1.0
2017-11-14,29.88,29.92,29.8111,29.89,49725,25.9298447647831,25.9645567390331,25.8700533891374,25.9385227583456,57300.1116465584,0.0,1.0
2017-11-15,29.67,29.775,29.54,29.75,44148,25.7476068999704,25.8387258323767,25.6347929836577,25.8170308484704,50873.5108893365,0.0,1.0
2017-11-16,30.0,30.02,29.8057,29.82,22940,26.0339806875332,26.0513366746582,25.8653672726136,25.877776803408,26434.6819742997,0.0,1.0
2017-11-17,30.11,30.11,29.9805,30.07,20997,26.1294386167208,26.1294386167208,26.0170586000863,26.0947266424708,24195.6851531984,0.0,1.0
2017-11-20,30.12,30.16,30.035,30.16,84099,26.1381166102834,26.1728285845334,26.064353665002,26.1728285845334,96910.6503642818,0.0,1.0
2017-11-21,30.26,30.27,30.2,30.26,69259,26.2596085201585,26.268286513721,26.2075405587834,26.2596085201585,79809.9232283357,0.0,1.0
2017-11-22,30.33,30.34,30.26,30.34,79924,26.3203544750961,26.3290324686586,26.2596085201585,26.3290324686586,92099.6304321676,0.0,1.0
2017-11-24,30.36,30.4014,30.32,30.34,28344,26.3463884557836,26.3823153491324,26.3116764815336,26.3290324686586,32661.927893616,0.0,1.0
2017-11-27,30.3,30.4,30.2501,30.4,64712,26.2943204944086,26.3811004300337,26.2510173065316,26.3811004300337,74570.2327777191,0.0,1.0
2017-11-28,30.56,30.56,30.2,30.27,53818,26.5199483270338,26.5199483270338,26.2075405587834,26.268286513721,62016.6396901858,0.0,1.0
2017-11-29,30.63,30.67,30.571,30.58,55880,26.5806942819714,26.6154062562215,26.5294941199526,26.5373043141589,64392.7649836036,0.0,1.0
2017-11-30,30.92,30.93,30.73,30.73,24206,26.8323560952842,26.8410340888468,26.6674742175965,26.6674742175965,27893.5445453312,0.0,1.0
2017-12-01,30.88,30.96,30.416,30.96,593515,26.7976441210342,26.8670680695343,26.3949852197337,26.8670680695343,683931.136529052,0.0,1.0
2017-12-04,30.86,31.12,30.85,31.01,95301,26.7802881339092,27.0059159665345,26.7716101403467,26.9104580373468,109819.164203694,0.0,1.0
2017-12-05,30.6449,30.85,30.601,30.85,26256,26.5936244923796,26.7716101403467,26.5555281006401,26.7716101403467,30255.841757507,0.0,1.0
2017-12-06,30.55,30.63,30.5036,30.6,8668,26.5112703334713,26.5806942819714,26.4710044433413,26.5546603012839,9988.48401714166,0.0,1.0
2017-12-07,30.68,30.7124,30.48,30.49,71457,26.624084249784,26.6522009489265,26.4505243785338,26.4592023720963,82342.7667758295,0.0,1.0
2017-12-08,30.82,30.9,30.74,30.85,52290,26.7455761596591,26.8150001081592,26.676152211159,26.7716101403467,60255.8640120371,0.0,1.0
2017-12-11,30.94,30.94,30.8,30.94,29062,26.8497120824093,26.8497120824093,26.7282201725341,26.8497120824093,33489.3080879292,0.0,1.0
2017-12-12,30.82,31.0,30.81,31.0,28011,26.7455761596591,26.9017800437843,26.7368981660966,26.9017800437843,32278.1986391503,0.0,1.0
2017-12-13,30.83,30.93,30.801,30.93,33709,26.7542541532216,26.8410340888468,26.7290879718904,26.8410340888468,38844.2325488958,0.0,1.0
2017-12-14,30.62,30.814,30.58,30.8,18219,26.5720162884089,26.7403693635216,26.5373043141589,26.7282201725341,20994.4843456742,0.0,1.0
2017-12-15,30.81,30.91,30.73,30.73,29003,26.7368981660966,26.8236781017217,26.6674742175965,26.6674742175965,33421.3200218227,0.0,1.0
2017-12-18,30.96,30.99,30.87,30.87,13536,26.9878049939695,27.0139559678009,26.9093520724754,26.9093520724754,15528.2936160849,0.13913,1.0
2017-12-19,30.84,30.98,30.83,30.98,52984,26.883201098644,27.0052389765237,26.8744841073669,27.0052389765237,60782.4400823465,0.0,1.0
2017-12-20,30.93,30.97,30.84,30.9,53029,26.9616540201381,26.9965219852466,26.883201098644,26.9355030463068,60834.0633988893,0.0,1.0
2017-12-21,31.05,31.11,30.89,30.98,118631,27.0662579154636,27.1185598631263,26.9267860550297,27.0052389765237,136091.681439847,0.0,1.0
2017-12-22,31.1,31.1,30.98,30.99,17970,27.1098428718492,27.1098428718492,27.0052389765237,27.0139559678009,20614.9110727723,0.0,1.0
2017-12-26,31.17,31.19,31.11,31.15,117925,27.1708618107891,27.1882957933433,27.1185598631263,27.1534278282348,135281.76896253,0.0,1.0
2017-12-27,31.18,31.23,31.13,31.2,46280,27.1795788020662,27.2231637584518,27.1359938456806,27.1970127846204,53091.713102276,0.0,1.0
2017-12-28,31.25,31.25,31.14,31.23,44519,27.240597741006,27.240597741006,27.1447108369577,27.2231637584518,51071.5206482331,0.0,1.0
2017-12-29,31.19,31.39,31.17,31.34,38294,27.1882957933433,27.3626356188857,27.1708618107891,27.3190506625001,43930.2951931408,0.0,1.0
2018-01-02,31.41,31.41,31.19,31.26,65652,27.38006960144,27.38006960144,27.1882957933433,27.2493147322832,75314.9772815605,0.0,1.0
2018-01-03,31.55,31.57,31.449,31.5,85613,27.5021074793197,27.5195414618739,27.4140658674208,27.4585225229341,98213.9333151503,0.0,1.0
2018-01-04,31.56,31.67,31.56,31.6,202860,27.5108244705968,27.6067113746452,27.5108244705968,27.5456924357053,232717.910975102,0.0,1.0
2018-01-05,31.716,31.76,31.57,31.76,309540,27.6468095345199,27.6851642961393,27.5195414618739,27.6851642961393,355099.586725984,0.0,1.0
2018-01-08,31.86,31.86,31.65,31.8,116142,27.7723342089105,27.7723342089105,27.5892773920909,27.7200322612477,133236.338442622,0.0,1.0
2018-01-09,31.82,31.9,31.79,31.88,65588,27.737466243802,27.807202174019,27.7113152699706,27.7897681914647,75241.5574535885,0.0,1.0
2018-01-10,31.69,31.73,31.6,31.69,40094,27.6241453571994,27.6590133223079,27.5456924357053,27.6241453571994,45995.2278548542,0.0,1.0
2018-01-11,32.0,32.0,31.73,31.73,24021,27.8943720867902,27.8943720867902,27.6590133223079,27.6590133223079,27556.5263705655,0.0,1.0
2018-01-12,32.17,32.2,32.02,32.02,82322,28.0425609385013,28.0687119123326,27.9118060693444,27.9118060693444,94438.5480986508,0.0,1.0
2018-01-16,31.92,32.3,31.88,32.24,62487,27.8246361565732,28.1558818251038,27.7897681914647,28.1035798774411,71684.1373513812,0.0,1.0
2018-01-17,32.19,32.23,32.0,32.04,49678,28.0599949210555,28.094862886164,27.8943720867902,27.9292400518987,56989.8470936661,0.0,1.0
2018-01-18,32.04,32.17,31.98,32.17,63812,27.9292400518987,28.0425609385013,27.8769381042359,28.0425609385013,73204.1572273646,0.0,1.0
2018-01-19,32.24,32.25,32.04,32.09,53297,28.1035798774411,28.1122968687182,27.9292400518987,27.9728250082843,61141.5089285221,0.0,1.0
2018-01-22,32.48,32.484,32.26,32.28,66755,28.312787668092,28.3162744646029,28.1210138599954,28.1384478425496,76580.3221292661,0.0,1.0
2018-01-23,32.63,32.65,32.47,32.5,34358,28.4435425372489,28.4609765198031,28.3040706768149,28.3302216506463,39414.9757728608,0.0,1.0
2018-01-24,32.58,32.75,32.44,32.67,188739,28.3999575808633,28.5481464325743,28.2779197029835,28.4784105023574,216518.51424396,0.0,1.0
2018-01-25,32.51,32.71,32.45,32.67,56118,28.3389386419234,28.5132784674658,28.2866366942607,28.4784105023574,64377.7172833519,0.0,1.0
2018-01-26,32.73,32.75,32.55,32.62,87321,28.5307124500201,28.5481464325743,28.3738066070319,28.4348255459717,100173.324974154,0.0,1.0
2018-01-29,32.53,32.78,32.51,32.78,82608,28.3563726244776,28.5742974064057,28.3389386419234,28.5742974064057,94766.6429549011,0.0,1.0
2018-01-30,32.16,32.31,32.1,32.31,109198,28.0338439472241,28.164598816381,27.9815419995614,28.164598816381,125270.287107656,0.0,1.0
2018-01-31,32.13,32.27,32.0,32.23,57542,28.0076929733928,28.1297308512725,27.8943720867902,28.094862886164,66011.3084557295,0.0,1.0
2018-02-01,32.07,32.16,31.95,32.05,50766,27.95539102573,28.0338439472241,27.8507871304046,27.9379570431758,58237.9841691907,0.0,1.0
2018-02-02,31.419,31.91,31.384,31.91,92579,27.3879148935894,27.8159191652961,27.3574054241195,27.8159191652961,106205.222715981,0.0,1.0
2018-02-05,30.27,31.38,30.26,31.2,128561,26.3863325958481,27.3539186276086,26.377615604571,27.1970127846204,147483.226623632,0.0,1.0
2018-02-06,30.66,30.75,29.6,29.72,145017,26.7262952556558,26.8047481771499,25.8022941802809,25.9068980756064,166361.299890941,0.0,1.0
2018-02-07,30.43,30.893,30.43,30.63,54129,26.525804456282,26.9294011524128,26.525804456282,26.7001442818245,62095.9666921586,0.0,1.0
2018-02-08,29.43,30.6,29.43,30.52,93700,25.6541053285698,26.6739933079931,25.6541053285698,26.6042573777761,107491.216890304,0.0,1.0
2018-02-09,29.89,29.95,28.881,29.8,88106,26.0550869273175,26.1073888749802,25.1755425074559,25.9766340058234,101073.865051623,0.0,1.0
2018-02-12,30.16,30.31,29.81,30.01,55375,26.2904456917997,26.4212005609566,25.9853509971005,26.1596908226429,63525.3589679892,0.0,1.0
2018-02-13,30.17,30.23,29.97,29.98,58487,26.2991626830769,26.3514646307396,26.1248228575344,26.1335398488116,67095.398103129,0.0,1.0
2018-02-14,30.66,30.71,30.02,30.02,72361,26.7262952556558,26.7698802120415,26.16840781392,26.16840781392,83011.4401856914,0.0,1.0
2018-02-15,31.0,31.0,30.58,30.86,41402,27.022672959078,27.022672959078,26.6565593254389,26.9006350811983,47495.7455890326,0.0,1.0
2018-02-16,31.08,31.2,30.937,30.98,70618,27.092408889295,27.1970127846204,26.9677559140321,27.0052389765237,81011.8970582654,0.0,1.0
2018-02-20,30.872,31.06,30.81,30.95,74667,26.9110954707308,27.0749749067407,26.8570501248127,26.9790880026924,85656.8483623087,0.0,1.0
2018-02-21,30.7,31.14,30.7,30.87,34988,26.7611632207643,27.1447108369577,26.7611632207643,26.9093520724754,40137.7022044606,0.0,1.0
2018-02-22,30.7586,30.98,30.7301,30.81,41372,26.8122447896483,27.0052389765237,26.7874013645085,26.8570501248127,47461.3300446707,0.0,1.0
2018-02-23,31.096,31.096,30.77,30.83,42005,27.1063560753384,27.1063560753384,26.8221821597042,26.8744841073669,48187.4980307066,0.0,1.0
2018-02-26,31.29,31.32,31.08,31.25,33961,27.2754657061145,27.3016166799459,27.092408889295,27.240597741006,38959.5434024718,0.0,1.0
2018-02-27,30.93,31.4,30.93,31.32,26762,26.9616540201381,27.3713526101629,26.9616540201381,27.3016166799459,30700.9599404302,0.0,1.0
2018-02-28,30.6,31.06,30.6,31.03,30533,26.6739933079931,27.0749749067407,26.6739933079931,27.0488239329094,35026.9938667198,0.0,1.0
2018-03-01,30.314,30.74,30.2,30.6,27893,26.4246873574674,26.7960311858728,26.3253136569082,26.6739933079931,31998.4259628735,0.0,1.0
2018-03-02,30.71,30.71,30.13,30.13,29336,26.7698802120415,26.7698802120415,26.2642947179684,26.2642947179684,33653.8136466803,0.0,1.0
2018-03-05,31.03,31.13,30.58,30.65,56023,27.0488239329094,27.1359938456806,26.6565593254389,26.7175782643787,64268.7347262058,0.0,1.0
2018-03-06,31.235,31.245,30.96,31.16,34340,27.2275222540904,27.2362392453675,26.9878049939695,27.1621448195119,39394.3264462436,0.0,1.0
2018-03-07,31.13,31.21,31.0,31.0,36595,27.1359938456806,27.2057297758976,27.022672959078,27.022672959078,41981.2281974457,0.0,1.0
2018-03-08,31.214,31.25,31.06,31.25,17439,27.2092165724084,27.240597741006,27.0749749067407,27.240597741006,20005.7559375668,0.0,1.0
2018-03-09,31.65,31.67,31.35,31.35,23502,27.5892773920909,27.6067113746452,27.3277676537773,27.3277676537773,26961.1374531048,0.0,1.0
2018-03-12,31.7,31.76,31.6,31.7,61461,27.6328623484765,27.6851642961393,27.5456924357053,27.6328623484765,70507.1257342046,0.0,1.0
2018-03-13,31.55,31.815,31.518,31.74,41656,27.5021074793197,27.7331077481634,27.4742131072329,27.667730313585,47787.1305312966,0.0,1.0
2018-03-14,31.33,31.65,31.322,31.65,28780,27.310333671223,27.5892773920909,27.3033600782013,27.5892773920909,33015.9788911734,0.0,1.0
2018-03-15,31.26,31.47,31.19,31.47,23067,27.2493147322832,27.4323715491027,27.1882957933433,27.4323715491027,26462.1120598574,0.0,1.0
2018-03-16,31.37,31.45,31.25,31.25,45774,27.3452016363315,27.4149375665485,27.240597741006,27.240597741006,52511.2375873721,0.0,1.0
2018-03-19,30.92,31.218,30.791,31.18,16018,27.013581137176,27.2739319514993,26.9008789390293,27.2407328543708,18334.3540230733,0.06957,1.0
2018-03-20,30.99,31.1,30.9,31.04,20706,27.0747373687284,27.1708400183109,26.996107928161,27.1184203912659,23700.283081643,0.0,1.0
2018-03-21,31.07,31.22,30.99,30.99,17067,27.1446302047884,27.2756792724008,27.0747373687284,27.0747373687284,19535.0493264947,0.0,1.0
2018-03-22,30.47,30.955,30.401,30.83,46171,26.6204339343387,27.0441592529522,26.5601513632369,26.9349516966085,52847.7624921537,0.0,1.0
2018-03-23,29.91,30.552,29.91,30.534,50280,26.1311840819189,26.6920740913001,26.1311840819189,26.6763482031866,57550.9626844879,0.0,1.0
2018-03-26,30.57,30.57,30.031,30.28,36290,26.7077999794136,26.7077999794136,26.2368969964596,26.4544384486962,41537.8766073999,0.0,1.0
2018-03-27,30.19,30.665,30.074,30.65,39126,26.3758090081288,26.7907977222348,26.2744643958418,26.7776928154736,44783.9889815687,0.0,1.0
2018-03-28,30.18,30.28,30.05,30.208,25955,26.3670724036213,26.4544384486962,26.2534965450238,26.3915348962423,29708.3380365132,0.0,1.0
2018-03-29,30.52,30.6,30.24,30.24,35765,26.6641169568761,26.7340097929361,26.4194920306663,26.4194920306663,40936.9566509688,0.0,1.0
2018-04-02,29.87,30.52,29.605,30.52,2081152,26.0962376638889,26.6641169568761,25.8647176444403,26.6641169568761,2382106.22698384,0.0,1.0
2018-04-03,30.17,30.27,29.794,29.94,54018,26.3583357991138,26.4457018441887,26.029839469632,26.1573938954414,61829.5127742774,0.0,1.0
2018-04-04,30.44,30.49,29.8,29.8,124824,26.5942241208162,26.6379071433536,26.0350814323365,26.0350814323365,142874.72884106,0.0,1.0
2018-04-05,30.71,30.82,30.5,30.6,83837,26.8301124425185,26.926215092101,26.6466437478611,26.7340097929361,95960.6216901238,0.0,1.0
2018-04-06,30.14,30.65,29.93,30.55,37257,26.3321259855913,26.7776928154736,26.1486572909339,26.6903267703986,42644.713936674,0.0,1.0
2018-04-09,30.19,30.51,30.19,30.31,28964,26.3758090081288,26.6553803523686,26.3758090081288,26.4806482622187,33152.4678439441,0.0,1.0
2018-04-10,30.67,30.74,30.441,30.54,17742,26.7951660244886,26.856322256041,26.5950977812669,26.6815901658911,20307.660699049,0.0,1.0
2018-04-11,30.65,30.76,30.51,30.51,45887,26.7776928154736,26.873795465056,26.6553803523686,26.6553803523686,52522.6934109605,0.0,1.0
2018-04-12,30.72,30.85,30.701,30.77,23618,26.838849047026,26.9524249056235,26.8222494984618,26.8825320695635,27033.3857733142,0.0,1.0
2018-04-13,30.73,30.88,30.663,30.87,15273,26.8475856515335,26.978634719146,26.7890504013333,26.9698981146385,17481.6199896616,0.0,1.0
2018-04-16,31.06,31.12,30.9,30.9,29775,27.1358936002809,27.1883132273259,26.996107928161,26.996107928161,34080.74610045,0.0,1.0
2018-04-17,31.31,31.37,31.1,31.16,15098,27.3543087129683,27.4067283400132,27.1708400183109,27.2232596453558,17281.3133375179,0.0,1.0
2018-04-18,31.48,31.57,31.37,31.41,33323,27.5028309895957,27.5814604301632,27.4067283400132,27.4416747580432,38141.8203964835,0.0,1.0
2018-04-19,31.23,31.4,31.1,31.4,42351,27.2844158769083,27.4329381535357,27.1708400183109,27.4329381535357,48475.354428217,0.0,1.0
2018-04-20,31.0,31.2,30.9,31.2,47354,27.0834739732359,27.2582060633858,26.996107928161,27.2582060633858,54201.8354606452,0.0,1.0
2018-04-23,31.01,31.122,30.86,30.96,23359,27.0922105777434,27.1900605482274,26.961161510131,27.0485275552059,26736.9319281415,0.0,1.0
2018-04-24,30.73,31.12,30.51,31.09,26984,26.8475856515335,27.1883132273259,26.6553803523686,27.1621034138034,30886.1411511182,0.0,1.0
2018-04-25,30.81,30.82,30.545,30.76,26174,26.9174784875935,26.926215092101,26.6859584681449,26.873795465056,29959.007504053,0.0,1.0
2018-04-26,30.99,31.03,30.85,30.85,21762,27.0747373687284,27.1096837867584,26.9524249056235,26.9524249056235,24908.9906511501,0.0,1.0
2018-04-27,31.05,31.09,30.92,31.02,37283,27.1271569957734,27.1621034138034,27.013581137176,27.1009471822509,42674.4737821353,0.0,1.0
2018-04-30,30.8,31.08,30.777,31.03,18634,26.908741883086,27.1533668092959,26.8886476927188,27.1096837867584,21328.6523202615,0.0,1.0
2018-05-01,30.68,30.69,30.443,30.69,1756312,26.8039026289961,26.8126392335036,26.5968451021684,26.8126392335036,2010291.29622749,0.0,1.0
2018-05-02,30.59,30.82,30.55,30.75,49858,26.7252731884286,26.926215092101,26.6903267703986,26.8650588605485,57067.9375004614,0.0,1.0
2018-05-03,30.42,30.498,30.193,30.46,167329,26.5767509118012,26.6448964269596,26.378429989481,26.6116973298312,191526.353123164,0.0,1.0
2018-05-04,30.84,30.92,30.4,30.4,17055,26.943688301116,27.013581137176,26.5592777027862,26.5592777027862,19521.3140132049,0.0,1.0
2018-05-07,30.96,31.06,30.892,30.92,237274,27.0485275552059,27.1358936002809,26.989118644555,27.013581137176,271586.0604614,0.0,1.0
2018-05-08,30.95,30.95,30.78,30.84,23200,27.0397909506984,27.0397909506984,26.891268674071,26.943688301116,26554.9390270509,0.0,1.0
2018-05-09,31.2,31.25,30.991,31.08,34595,27.2582060633858,27.3018890859233,27.0756110291792,27.1533668092959,39597.7636052081,0.0,1.0
2018-05-10,31.37,31.49,31.25,31.25,20746,27.4067283400132,27.5115675941032,27.3018890859233,27.3018890859233,23746.0674592758,0.0,1.0
2018-05-11,31.45,31.5,31.39,31.455,19266,27.4766211760732,27.5203041986107,27.4242015490282,27.480989478327,22052.0454868605,0.0,1.0
2018-05-14,31.44,31.56,31.395,31.51,26946,27.4678845715657,27.5727238256557,27.428569851282,27.5290408031182,30842.645992367,0.0,1.0
2018-05-15,31.32,31.369,31.27,31.3,24181,27.3630453174758,27.4058546795625,27.3193622949383,27.3455721084608,27677.8008884964,0.0,1.0
2018-05-16,31.54,31.57,31.37,31.37,21174,27.5552506166407,27.5814604301632,27.4067283400132,27.4067283400132,24235.9602999472,0.0,1.0
2018-05-17,31.61,31.69,31.52,31.52,20321,27.6164068481931,27.6862996842531,27.5377774076257,27.5377774076257,23259.6084469268,0.0,1.0
2018-05-18,31.57,31.59,31.495,31.59,6185,27.5814604301632,27.5989336391781,27.5159358963569,27.5989336391781,7079.40939147886,0.0,1.0
2018-05-21,31.74,31.77,31.64,31.72,20534,27.7299827067906,27.7561925203131,27.6426166617156,27.7125094977756,23503.4102578217,0.0,1.0
2018-05-22,31.6,31.85,31.559,31.77,15913,27.6076702436856,27.826085356373,27.5718501652049,27.7561925203131,18214.1700317871,0.0,1.0
2018-05-23,31.61,31.62,31.44,31.44,83684,27.6164068481931,27.6251434527006,27.4678845715657,27.4678845715657,95785.4964456781,0.0,1.0
2018-05-24,31.585,31.64,31.47,31.55,25019,27.5945653369244,27.6426166617156,27.4940943850882,27.5639872211482,28636.9835999046,0.0,1.0
2018-05-25,31.52,31.52,31.421,31.45,13919,27.5377774076257,27.5377774076257,27.4512850230015,27.4766211760732,15931.8188067897,0.0,1.0
2018-05-29,31.33,31.43,31.16,31.33,33876,27.3717819219833,27.4591479670582,27.2232596453558,27.3717819219833,38774.7894172576,0.0,1.0
2018-05-30,31.79,31.84,31.48,31.48,26413,27.7736657293281,27.8173487518655,27.5028309895957,27.5028309895957,30232.5691604092,0.0,1.0
2018-05-31,31.52,31.72,31.435,31.72,100943,27.5377774076257,27.7125094977756,27.463516269312,27.7125094977756,115540.31078481,0.0,1.0
2018-06-01,31.63,31.7,31.49,31.61,32623,27.6338800572081,27.6950362887606,27.5115675941032,27.6164068481931,37340.5937879087,0.0,1.0
2018-06-04,31.685,31.69,31.59,31.67,54102,27.6819313819994,27.6862996842531,27.5989336391781,27.6688264752381,61925.6599673063,0.0,1.0
2018-06-05,31.76,31.78,31.65,31.65,149261,27.7474559158056,27.7649291248206,27.6513532662231,27.6513532662231,170845.549746407,0.0,1.0
2018-06-06,31.929,31.929,31.7,31.83,29793,27.8951045319822,27.8951045319822,27.6950362887606,27.808612147358,34101.3490703849,0.0,1.0
2018-06-07,31.966,32.033,31.921,31.93,20088,27.92742996866,27.9859652188602,27.8881152483762,27.895978192433,22992.9144472154,0.0,1.0
2018-06-08,32.05,32.056,31.94,31.95,11423,28.0008174465229,28.0060594092274,27.9047147969405,27.913451401448,13074.8736425001,0.0,1.0
2018-06-11,32.19,32.25,32.13,32.13,66764,28.1231299096279,28.1755495366728,28.0707102825829,28.0707102825829,76418.7047069839,0.0,1.0
2018-06-12,32.26,32.34,32.18,32.23,31990,28.1842861411803,28.2541789772403,28.1143933051204,28.1580763276579,36616.056011869,0.0,1.0
2018-06-13,32.21,32.41,32.156,32.33,47597,28.1406031186429,28.3153352087928,28.0934254543024,28.2454423727328,54479.9755547647,0.0,1.0
2018-06-14,32.24,32.33,32.17,32.32,37941,28.1668129321654,28.2454423727328,28.1056567006129,28.2367057682253,43427.6267941956,0.0,1.0
2018-06-15,32.21,32.21,32.0,32.14,23603,28.1406031186429,28.1406031186429,27.9571344239855,28.0794468870904,27016.2166317018,0.0,1.0
2018-06-18,32.14,32.14,31.96,31.96,77894,28.1737847425623,28.1737847425623,28.0159975224733,28.0159975224733,88859.6680522631,0.10798,1.0
2018-06-19,32.07,32.07,31.815,31.88,31886,28.112423045861,28.112423045861,27.8888911507349,27.9458698691004,36374.8090419604,0.0,1.0
2018-06-20,32.2,32.23,32.043,32.14,28611,28.226380482592,28.2526783526068,28.0887549628477,28.1737847425623,32638.765022252,0.0,1.0
2018-06-21,31.95,32.19,31.886,32.19,71413,28.0072315658017,28.2176145259204,27.9511294431034,28.2176145259204,81466.2936120401,0.0,1.0
2018-06-22,32.13,32.21,32.09,32.21,25198,28.1650187858907,28.2351464392636,28.1299549592043,28.2351464392636,28745.293804156,0.0,1.0
2018-06-25,31.76,32.11,31.63,32.11,91808,27.8406783890411,28.1474868725475,27.7267209523101,28.1474868725475,104732.436446224,0.0,1.0
2018-06-26,31.892,31.9,31.7,31.85,19640,27.9563890171063,27.9634017824436,27.7880826490114,27.9195719990856,22404.8563502509,0.0,1.0
2018-06-27,31.64,32.08,31.64,31.88,27757,27.7354869089817,28.1211890025327,27.7354869089817,27.9458698691004,31664.5416351281,0.0,1.0
2018-06-28,31.74,31.76,31.5,31.61,41961,27.8231464756978,27.8406783890411,27.6127635155791,27.7091890389669,47868.1353010631,0.0,1.0
2018-06-29,31.8,32.0,31.8,31.87,22240,27.8757422157275,28.0510613491598,27.8757422157275,27.9371039124288,25370.8760300194,0.0,1.0
2018-07-02,31.79,31.79,31.52,31.64,38129,27.8669762590559,27.8669762590559,27.6302954289224,27.7354869089817,43496.6786038043,0.0,1.0
2018-07-03,31.81,32.0,31.76,31.86,25118,27.8845081723991,28.0510613491598,27.8406783890411,27.9283379557572,28654.0316601631,0.0,1.0
2018-07-05,32.03,32.08,31.83,31.92,22331,28.0773592191746,28.1211890025327,27.9020400857423,27.9809336957869,25474.6867188113,0.0,1.0
2018-07-06,32.36,32.4,32.01,32.01,54382,28.3666357893378,28.4016996160242,28.0598273058314,28.0598273058314,62037.7239327569,0.0,1.0
2018-07-09,32.56,32.58,32.47,32.47,58206,28.5419549227701,28.5594868361133,28.4630613127255,28.4630613127255,66400.0544156162,0.0,1.0
2018-07-10,32.65,32.67,32.522,32.56,29573,28.6208485328146,28.6383804461578,28.5086442874179,28.5419549227701,33736.1923037663,0.0,1.0
2018-07-11,32.37,32.46,32.306,32.45,31885,28.3754017460094,28.4542953560539,28.3192996233111,28.4455293993823,36373.6682651604,0.0,1.0
2018-07-12,32.5,32.5,32.34,32.34,18105,28.4893591827404,28.4893591827404,28.3491038759946,28.3491038759946,20653.7639623876,0.0,1.0
2018-07-13,32.53,32.61,32.471,32.48,83066,28.5156570527552,28.5857847061281,28.4639379083927,28.4718272693971,94759.7656614024,0.0,1.0
2018-07-16,32.29,32.51,32.265,32.51,49650,28.3052740926365,28.498125139412,28.2833592009575,28.498125139412,56639.5681155783,0.0,1.0
2018-07-17,32.48,32.49,32.27,32.27,62335,28.4718272693971,28.4805932260688,28.2877421792933,28.2877421792933,71110.3218224488,0.0,1.0
2018-07-18,32.47,32.49,32.31,32.48,55445,28.4630613127255,28.4805932260688,28.3228060059797,28.4718272693971,63250.3696710623,0.0,1.0
2018-07-19,32.52,32.59,32.34,32.36,35404,28.5068910960836,28.5682527927849,28.3491038759946,28.3666357893378,40388.061824047,0.0,1.0
2018-07-20,32.37,32.459,32.36,32.45,35712,28.3754017460094,28.4534187603868,28.3666357893378,28.4455293993823,40739.4210784196,0.0,1.0
2018-07-23,32.32,32.46,32.24,32.46,20051,28.3315719626514,28.4542953560539,28.2614443092785,28.4542953560539,22873.7156150143,0.0,1.0
2018-07-24,32.26,32.46,32.22,32.46,147622,28.2789762226217,28.4542953560539,28.2439123959352,28.4542953560539,168403.752756453,0.0,1.0
2018-07-25,32.375,32.39,32.19,32.31,43344,28.3797847243452,28.3929336593526,28.2176145259204,28.3228060059797,49445.8296153399,0.0,1.0
2018-07-26,32.63,32.67,32.468,32.47,26148,28.6033166194713,28.6383804461578,28.4613081213912,28.4630613127255,29829.0317640714,0.0,1.0
2018-07-27,32.41,32.7,32.34,32.7,30740,28.4104655726959,28.6646783161726,28.3491038759946,28.6646783161726,35067.4788292623,0.0,1.0
2018-07-30,32.25,32.47,32.23,32.47,16988,28.2702102659501,28.4630613127255,28.2526783526068,28.4630613127255,19379.5162768871,0.0,1.0
2018-07-31,32.49,32.53,32.31,32.36,27514,28.4805932260688,28.5156570527552,28.3228060059797,28.3666357893378,31387.3328727496,0.0,1.0
2018-08-01,32.25,32.49,32.25,32.49,23490,28.2702102659501,28.4805932260688,28.2702102659501,28.4805932260688,26796.847029908,0.0,1.0
2018-08-02,32.52,32.52,32.105,32.19,33692,28.5068910960836,28.5068910960836,28.1431038942117,28.2176145259204,38435.0519425995,0.0,1.0
2018-08-03,32.69,32.69,32.54,32.69,35925,28.655912359501,28.655912359501,28.5244230094268,28.655912359501,40982.4065368006,0.0,1.0
2018-08-06,32.85,32.88,32.64,32.64,23142,28.7961676662468,28.8224655362616,28.6120825761429,28.6120825761429,26399.856703539,0.0,1.0
2018-08-07,32.84,32.94,32.84,32.9,18164,28.7874017095752,28.8750612762913,28.7874017095752,28.8399974496049,20721.0697935824,0.0,1.0
2018-08-08,32.76,32.88,32.69,32.88,59951,28.7172740562023,28.8224655362616,28.655912359501,28.8224655362616,68390.7099314609,0.0,1.0
2018-08-09,32.74,32.88,32.7,32.79,20366,28.6997421428591,28.8224655362616,28.6646783161726,28.7435719262171,23233.0603069862,0.0,1.0
2018-08-10,32.612,32.694,32.56,32.63,48501,28.5875378974624,28.6594187421697,28.5419549227701,28.6033166194713,55328.8155724807,0.0,1.0
2018-08-13,32.415,32.631,32.32,32.63,19716,28.4148485510317,28.6041932151385,28.3315719626514,28.6033166194713,22491.5553870441,0.0,1.0
2018-08-14,32.6563,32.7099,32.55,32.58,33639,28.6263710855177,28.6733566132775,28.5331889660984,28.5594868361133,38374.5907722042,0.0,1.0
2018-08-15,32.36,32.54,32.2,32.54,50804,28.3666357893378,28.5244230094268,28.226380482592,28.5244230094268,57956.0245426755,0.0,1.0
2018-08-16,32.6,32.694,32.535,32.64,25155,28.5770187494565,28.6594187421697,28.520040031091,28.6120825761429,28696.2404017598,0.0,1.0
2018-08-17,32.795,32.82,32.62,32.65,18794,28.7479549045529,28.769869796232,28.5945506627997,28.6208485328146,21439.7591775263,0.0,1.0
2018-08-20,32.9,32.96,32.79,32.79,39171,28.8399974496049,28.8925931896345,28.7435719262171,28.7435719262171,44685.3680293115,0.0,1.0
2018-08-21,33.04,33.12,32.95,32.95,30953,28.9627208430074,29.0328484963803,28.8838272329629,28.8838272329629,35310.4642876435,0.0,1.0
2018-08-22,33.11,33.12,33.01,33.05,16527,29.0240825397087,29.0328484963803,28.9364229729926,28.9714867996791,18853.6181721282,0.0,1.0
2018-08-23,32.95,33.1,32.928,33.06,67117,28.8838272329629,29.0153165830371,28.8645421282854,28.9802527563507,76565.5164796228,0.0,1.0
2018-08-24,33.2,33.2,33.038,33.07,46363,29.1029761497532,29.1029761497532,28.9609676516731,28.9890187130223,52889.8347742711,0.0,1.0
2018-08-27,33.32,33.4,33.22,33.22,46779,29.2081676298126,29.2782952831855,29.1205080630965,29.1205080630965,53364.397923034,0.0,1.0
2018-08-28,33.34,33.449,33.25,33.33,12329,29.2256995431558,29.3212484708764,29.1468059331113,29.2169335864842,14064.637166102,0.0,1.0
2018-08-29,33.48,33.59,33.29,33.59,50241,29.3484229365584,29.4448484599461,29.1818697597978,29.4448484599461,57313.7672043257,0.0,1.0
2018-08-30,33.32,33.48,33.26,33.48,23391,29.2081676298126,29.3484229365584,29.1555718897829,29.3484229365584,26683.9101267169,0.0,1.0
2018-08-31,33.231,33.35,33.2,33.35,12299,29.1301506154352,29.2344654998274,29.1029761497532,29.2344654998274,14030.4138621047,0.0,1.0
2018-09-04,33.22,33.36,33.13,33.24,59408,29.1205080630965,29.243231456499,29.041614453052,29.1380399764397,67771.2681291092,0.0,1.0
2018-09-05,33.26,33.27,33.0,33.175,27076,29.1555718897829,29.1643378464545,28.927657016321,29.0810612580742,30887.6726343887,0.0,1.0
2018-09-06,33.16,33.34,33.08,33.26,55594,29.0679123230668,29.2256995431558,28.9977846696939,29.1555718897829,63420.3454142489,0.0,1.0
2018-09-07,33.04,33.16,32.926,33.08,45327,28.9627208430074,29.0679123230668,28.8627889369511,28.9977846696939,51707.9900095634,0.0,1.0
2018-09-10,33.1,33.19,33.1,33.16,19601,29.0153165830371,29.0942101930816,29.0153165830371,29.0679123230668,22360.3660550544,0.0,1.0
2018-09-11,33.17,33.23,33.0213,33.14,34507,29.0766782797384,29.1292740197681,28.9463285040315,29.0503804097236,39364.7850345269,0.0,1.0
2018-09-12,33.35,33.35,33.151,33.151,29877,29.2344654998274,29.2344654998274,29.0600229620623,29.0600229620623,34082.9884509393,0.0,1.0
2018-09-13,33.41,33.47,33.35,33.43,32068,29.2870612398571,29.3396569798868,29.2344654998274,29.3045931532003,36582.4304195441,0.0,1.0
2018-09-14,33.53,33.54,33.4,33.4,20497,29.3922527199165,29.4010186765881,29.2782952831855,29.2782952831855,23382.5020677746,0.0,1.0
2018-09-17,33.31,33.53,33.28,33.53,100296,29.199401673141,29.3922527199165,29.1731038031261,29.3922527199165,114415.349923868,0.0,1.0
2018-09-18,33.51,33.55,33.37,33.4,29692,29.3747208065732,29.4097846332597,29.2519974131707,29.2782952831855,33871.9447429557,0.0,1.0
2018-09-19,33.4,33.57,33.37,33.51,40868,29.2782952831855,29.4273165466029,29.2519974131707,29.3747208065732,46621.2662587604,0.0,1.0
2018-09-20,33.59,33.63,33.464,33.49,19666,29.4448484599461,29.4799122866326,29.3343974058838,29.35718889323,22434.5165470486,0.0,1.0
2018-09-21,33.62,33.73,33.6,33.73,27062,29.471146329961,29.5675718533487,29.4536144166177,29.5675718533487,30871.7017591899,0.0,1.0
2018-09-24,33.3,33.397,33.217,33.37,42561,29.3184433647415,29.4038454370051,29.2453673647633,29.3800737261689,48340.946426386,0.1458,1.0
2018-09-25,33.234,33.42,33.2,33.42,17049,29.2603347382528,29.4240954129027,29.2303999912738,29.4240954129027,19364.3193445515,0.0,1.0
2018-09-26,33.06,33.31,33.016,33.31,23790,29.107139268419,29.3272477020883,29.0684001840932,29.3272477020883,27020.77290204,0.0,1.0
2018-09-27,33.12,33.21,32.97,33.15,29300,29.1599652924996,29.2392043286206,29.0279002322981,29.1863783045399,33279.0519558542,0.0,1.0
2018-09-28,33.17,33.26,33.01,33.01,28457,29.2039869792335,29.2832260153544,29.0631175816852,29.0631175816852,32321.5693347352,0.0,1.0
2018-10-01,33.11,33.36,33.03,33.36,48299,29.1511609551529,29.3712693888221,29.0807262563787,29.3712693888221,54858.1887513925,0.0,1.0
2018-10-02,33.1,33.23,33.05,33.23,16482,29.1423566178061,29.2568130033141,29.0983349310722,29.2568130033141,18720.3185780337,0.0,1.0
2018-10-03,33.09,33.26,33.06,33.14,41198,29.1335522804593,29.2832260153544,29.107139268419,29.1775739671932,46792.8458183373,0.0,1.0
2018-10-04,32.79,33.11,32.7,33.11,21087,28.8694221600562,29.1511609551529,28.7901831239353,29.1511609551529,23950.6951738259,0.0,1.0
2018-10-05,32.72,32.9,32.512,32.9,36963,28.8077917986289,28.9662698708707,28.6246615818161,28.9662698708707,41982.7166363221,0.0,1.0
2018-10-08,32.73,32.73,32.487,32.7,36227,28.8165961359756,28.8165961359756,28.6026507384491,28.7901831239353,41146.7650240522,0.0,1.0
2018-10-09,32.5,32.71,32.5,32.66,51041,28.6140963769999,28.7989874612821,28.6140963769999,28.7549657745482,57972.5628286265,0.0,1.0
2018-10-10,31.62,32.44,31.607,32.44,46871,27.8393146904843,28.5612703529193,27.8278690519335,28.5612703529193,53236.2608949774,0.0,1.0
2018-10-11,30.98,31.63,30.94,31.63,62153,27.275837100291,27.848119027831,27.2406197509039,27.848119027831,70593.6148877886,0.0,1.0
2018-10-12,31.22,31.42,30.893,31.35,45920,27.4871411966135,27.6632279435489,27.1992393653741,27.6015975821215,52156.1114611885,0.0,1.0
2018-10-15,31.31,31.484,31.19,31.26,42084,27.5663802327344,27.7195757025682,27.4607281845732,27.5223585460006,47799.16800376,0.0,1.0
2018-10-16,31.92,31.933,31.403,31.409,25651,28.1034448108873,28.1148904494381,27.6482605700594,27.6535431724674,29134.5038129562,0.0,1.0
2018-10-17,31.84,31.92,31.535,31.92,57103,28.0330101121132,28.1034448108873,27.7644778230367,28.1034448108873,64857.805591643,0.0,1.0
2018-10-18,31.4,31.81,31.289,31.76,32040,27.6456192688553,28.0065971000729,27.5478911243062,27.962575413339,36391.154425446,0.0,1.0
2018-10-19,31.23,31.6,31.191,31.51,23052,27.4959455339603,27.8217060157907,27.4616086183078,27.7424669796698,26182.549682128,0.0,1.0
2018-10-22,31.11,31.39,31.037,31.39,21509,27.390293485799,27.6368149315086,27.3260218231676,27.6368149315086,24430.0043862958,0.0,1.0
2018-10-23,30.81,30.9,30.3,30.85,48823,27.1261633653959,27.2054024015169,26.6771421607107,27.161380714783,55453.3499536065,0.0,1.0
2018-10-24,29.93,30.88,29.9,30.88,50378,26.3513816788803,27.1877937268233,26.3249686668399,27.1877937268233,57219.5248952907,0.0,1.0
2018-10-25,30.19,30.399,29.95,30.09,187465,26.5802944498963,26.7643051004437,26.3689903535738,26.4922510764286,212923.46330731,0.0,1.0
2018-10-26,29.83,30.149,29.465,29.93,159107,26.2633383054126,26.5441966667745,25.9419799922555,26.3513816788803,180714.338550856,0.0,1.0
2018-10-29,29.71,30.36,29.42,30.18,72929,26.1576862572513,26.7299681847913,25.902360474195,26.5714901125495,82833.0368630885,0.0,1.0
2018-10-30,30.22,30.279,29.71,29.71,55130,26.6067074619366,26.6586530522825,26.1576862572513,26.1576862572513,62616.8646527726,0.0,1.0
2018-10-31,30.5,30.741,30.45,30.55,36793,26.8532289076461,27.0654134377032,26.8092072209123,26.8972505943799,41789.6299867489,0.0,1.0
2018-11-01,31.02,31.03,30.58,30.59,24752,27.3110544496781,27.3198587870249,26.9236636064203,26.932467943767,28113.4161778602,0.0,1.0
2018-11-02,30.92,31.2,30.705,31.17,24160,27.2230110762104,27.4695325219199,27.0337178232549,27.4431195098796,27441.020315817,0.0,1.0
2018-11-05,31.08,31.15,30.91,30.92,34032,27.3638804737587,27.4255108351861,27.2142067388636,27.2230110762104,38653.6756369157,0.0,1.0
2018-11-06,31.28,31.28,31.071,31.14,13737,27.5399672206941,27.5399672206941,27.3559565701466,27.4167064978393,15602.5370893368,0.0,1.0
2018-11-07,31.69,31.73,31.38,31.52,39500,27.9009450519116,27.9361624012987,27.6280105941618,27.7512713170166,44864.2509302472,0.0,1.0
2018-11-08,31.54,31.71,31.43,31.64,34890,27.7688799917101,27.9185537266052,27.6720322808956,27.8569233651778,39628.1953153499,0.0,1.0
2018-11-09,31.31,31.37,31.08,31.37,38099,27.5663802327344,27.619206256815,27.3638804737587,27.619206256815,43272.9897769996,0.0,1.0
2018-11-12,30.79,31.3,30.75,31.3,37381,27.1085546907024,27.5575758953876,27.0733373413153,27.5575758953876,42457.482633508,0.0,1.0
2018-11-13,30.76,31.02,30.648,30.92,23122,27.0821416786621,27.3110544496781,26.9835331003783,27.2230110762104,26262.0559495993,0.0,1.0
2018-11-14,30.48,31.02,30.375,30.89,36950,26.8356202329526,27.3110544496781,26.7431746908115,27.1965980641701,41967.9511866488,0.0,1.0
2018-11-15,30.72,30.81,30.263,30.35,24519,27.046924329275,27.1261633653959,26.6445661125277,26.7211638474446,27848.7738875628,0.0,1.0
2018-11-16,30.91,31.02,30.71,30.73,17311,27.2142067388636,27.3110544496781,27.0381199919283,27.0557286666218,19661.8999456584,0.0,1.0
2018-11-19,30.51,30.88,30.41,30.88,60872,26.8620332449929,27.1877937268233,26.7739898715252,27.1877937268233,69138.6501930633,0.0,1.0
2018-11-20,29.96,30.32,29.91,30.16,192115,26.3777946909206,26.6947508354043,26.3337730041867,26.5538814378559,218204.951075048,0.0,1.0
2018-11-21,30.244,30.4,30.155,30.16,42443,26.6278378715688,26.7651855341784,26.5494792691826,26.5538814378559,48206.9215755058,0.0,1.0
2018-11-23,30.19,30.27,29.99,30.0,12546,26.5802944498963,26.6507291486704,26.4042077029609,26.4130120403076,14249.7947385033,0.0,1.0
2018-11-26,30.443,30.5,30.29,30.39,28859,26.8030441847695,26.8532289076461,26.6683378233639,26.7563811968316,32778.1624707849,0.0,1.0
2018-11-27,30.35,30.43,30.28,30.35,216365,26.7211638474446,26.7915985462187,26.6595334860172,26.7211638474446,245748.193734757,0.0,1.0
2018-11-28,30.93,30.93,30.3,30.5,24744,27.2318154135572,27.2318154135572,26.6771421607107,26.8532289076461,28104.329747292,0.0,1.0
2018-11-29,30.87,30.99,30.69,30.83,40338,27.1789893894766,27.2846414376378,27.0205113172347,27.1437720400895,45816.0545322609,0.0,1.0
2018-11-30,31.06,31.09,30.862,30.91,26448,27.3462717990652,27.3726848111055,27.1719459195991,27.2142067388636,30039.7394583082,0.0,1.0
2018-12-03,31.43,31.474,31.21,31.47,30151,27.6720322808956,27.7107713652214,27.4783368592667,27.7072496302827,34245.6210075413,0.0,1.0
2018-12-04,30.52,31.43,30.458,31.43,41937,26.8708375823396,27.6720322808956,26.8162506907897,27.6720322808956,47632.2048420703,0.0,1.0
2018-12-06,30.39,30.39,29.66,30.15,59720,26.7563811968316,26.7563811968316,26.1136645705175,26.5450771005092,67830.2041912496,0.0,1.0
2018-12-07,29.85,30.524,29.72,30.39,33208,26.2809469801061,26.8743593172783,26.1664905945981,26.7563811968316,37717.7732883961,0.0,1.0
2018-12-10,29.68,29.82,29.27,29.8,27776,26.131273245211,26.2545339680658,25.7702954139935,26.2369252933723,31548.0869326214,0.0,1.0
2018-12-11,29.73,30.15,29.57,30.05,41490,26.1752949319449,26.5450771005092,26.0344255343966,26.4570337270415,47124.5005340747,0.0,1.0
2018-12-12,29.85,30.17,29.85,29.98,48569,26.2809469801061,26.5626857752027,26.2809469801061,26.3954033656141,55164.8557830676,0.0,1.0
2018-12-13,29.72,29.979,29.61,29.94,41155,26.1664905945981,26.3945229318794,26.0696428837836,26.360186016227,46744.0062540334,0.0,1.0
2018-12-14,29.262,29.674,29.233,29.53,34924,25.7632519441161,26.125990642803,25.7377193658104,25.9992081850095,39666.8126452645,0.0,1.0
2018-12-17,28.57,29.26,28.45,29.18,74548,25.1539917997196,25.7614910766467,25.0483397515584,25.6910563778726,84671.9032493182,0.0,1.0
2018-12-18,28.57,28.858,28.36,28.73,46365,25.1539917997196,25.4075567153066,24.9691007154375,25.2948611972679,52661.544161542,0.0,1.0
2018-12-19,28.18,28.835,27.94,28.61,2682792,24.8106226431956,25.387306739409,24.5993185468732,25.1892091491067,3047125.40459898,0.0,1.0
2018-12-20,27.61,28.04,27.35,27.99,112819,24.3087754144298,24.6873619203409,24.0798626434138,24.643340233607,128140.251283533,0.0,1.0
2018-12-21,27.21,27.99,27.04,27.7,193485,23.956601920559,24.643340233607,23.8069281856639,24.3880144505507,219761.002309845,0.0,1.0
2018-12-24,26.31,26.96,26.31,26.85,140217,23.2786679448578,23.8537775672127,23.2786679448578,23.7564513234296,158475.960855609,0.13,1.0
2018-12-26,27.45,27.45,26.26,26.41,270767,24.2873217440649,24.2873217440649,23.2344287431382,23.367146348297,306026.091650731,0.0,1.0
2018-12-27,27.589,27.6,26.81,27.16,204409,24.4103067248454,24.4200393492237,23.7210599620539,24.0307343740911,231026.99874148,0.0,1.0
2018-12-28,27.64,28.01,27.55,27.8,147927,24.4554307105994,24.7828008033245,24.3758001475041,24.5969961561021,167189.951728304,0.0,1.0
2018-12-31,27.9,27.9,27.57,27.83,67482,24.6854745595413,24.6854745595413,24.3934958281919,24.6235396771339,76269.4594126119,0.0,1.0
2019-01-02,27.91,28.0,27.46,27.56,4775144,24.6943223998853,24.7739529629806,24.2961695844088,24.384647987848,5396959.95224469,0.0,1.0
2019-01-03,27.5,27.86,27.37,27.84,249680,24.3315609457845,24.6500831981656,24.2165390213135,24.6323875174778,282193.157081013,0.0,1.0
2019-01-04,28.47,28.47,27.79,27.79,27618,25.1898014591449,25.1898014591449,24.5881483157582,24.5881483157582,31214.3968770563,0.0,1.0
2019-01-07,28.83,29.04,28.46,28.54,62631,25.508323711526,25.6941283587484,25.1809536188009,25.2517363415523,70786.7655444608,0.0,1.0
2019-01-08,29.16,29.19,28.88,29.05,26896,25.8003024428755,25.8268459639072,25.5525629132457,25.7029761990923,30398.3785359297,0.0,1.0
2019-01-09,29.45,29.5,29.22,29.27,37311,26.0568898128492,26.1011290145688,25.853389484939,25.8976286866586,42169.6126395774,0.0,1.0
2019-01-10,29.63,29.63,29.21,29.22,38566,26.2161509390398,26.2161509390398,25.8445416445951,25.853389484939,43588.0378724221,0.0,1.0
2019-01-11,29.66,29.663,29.451,29.54,49434,26.2426944600715,26.2453488121747,26.0577745968836,26.1365203759445,55871.2613230648,0.0,1.0
2019-01-14,29.48,29.55,29.44,29.44,19244,26.083433333881,26.1453682162884,26.0480419725053,26.0480419725053,21749.9403831585,0.0,1.0
2019-01-15,29.68,29.68,29.509,29.52,22484,26.2603901407594,26.2603901407594,26.1090920708783,26.1188246952566,25411.8509444469,0.0,1.0
2019-01-16,29.77,29.84,29.71,29.71,49939,26.3400207038547,26.4019555862621,26.2869336617912,26.2869336617912,56442.0220741297,0.0,1.0
2019-01-17,29.96,30.118,29.65,29.65,24575,26.5081296703892,26.6479255478232,26.2338466197276,26.2338466197276,27775.1395196487,0.0,1.0
2019-01-18,30.49,30.5,30.17,30.19,19684,26.977065208617,26.985913048961,26.6939343176116,26.7116299982994,22247.236879136,0.0,1.0
2019-01-22,29.98,30.37,29.8451,30.37,81734,26.525825351077,26.87089112449,26.4064679848375,26.87089112449,92377.3450050447,0.0,1.0
2019-01-23,29.96,30.164,29.69,30.1,27651,26.5081296703892,26.6886256134052,26.2692379811033,26.6319994352041,31251.6941142546,0.0,1.0
2019-01-24,30.13,30.13,29.95,29.96,45933,26.6585429562359,26.6585429562359,26.4992818300453,26.5081296703892,51914.3635221169,0.0,1.0
2019-01-25,30.39,30.47,30.26,30.26,16771,26.8885868051778,26.9593695279292,26.7735648807068,26.7735648807068,18954.9080319035,0.0,1.0
2019-01-28,30.31,30.31,30.11,30.16,52284,26.8178040824264,26.8178040824264,26.640847275548,26.6850864772676,59092.3863538278,0.0,1.0
2019-01-29,30.34,30.44,30.3,30.35,100773,26.8443476034582,26.9328260068974,26.8089562420825,26.8531954438021,113895.59042985,0.0,1.0
2019-01-30,30.65,30.759,30.32,30.5,54261,27.1186306541198,27.2150721138685,26.8266519227704,26.985913048961,61326.8299277989,0.0,1.0
2019-01-31,30.92,30.94,30.66,30.69,27264,27.3575223434057,27.3752180240935,27.1274784944637,27.1540220154955,30814.2992416562,0.0,1.0
2019-02-01,31.03,31.08,30.91,30.94,33785,27.4548485871888,27.4990877889084,27.3486745030617,27.3752180240935,38184.4593559037,0.0,1.0
2019-02-04,31.26,31.26,30.938,31.03,2903416,27.658348915099,27.658348915099,27.3734484560247,27.4548485871888,3281496.82537459,0.0,1.0
2019-02-05,31.28,31.37,31.22,31.29,18743,27.6760445957868,27.7556751588821,27.6229575537233,27.6848924361308,21183.7005093297,0.0,1.0
2019-02-06,31.27,31.36,31.18,31.23,39593,27.6671967554429,27.7468273185382,27.5875661923476,27.6318053940672,44748.7731028058,0.0,1.0
2019-02-07,30.91,31.1,30.74,31.06,74293,27.3486745030617,27.5167834695963,27.1982612172151,27.4813921082206,83967.3831264809,0.0,1.0
2019-02-08,31.01,31.01,30.7,30.82,57291,27.437152906501,27.437152906501,27.1628698558394,27.2690439399665,64751.3944341889,0.0,1.0
2019-02-11,31.14,31.16,31.005,31.06,27213,27.5521748309719,27.5698705116598,27.432728986329,27.4813921082206,30756.6580568953,0.0,1.0
2019-02-12,31.51,31.579,31.33,31.33,45200,27.879544923697,27.9405950220701,27.7202837975065,27.7202837975065,51085.912768591,0.0,1.0
2019-02-13,31.65,31.72,31.567,31.62,36561,28.0034146885119,28.0653495709194,27.9299776136574,27.9768711674802,41321.9481577977,0.0,1.0
2019-02-14,31.64,31.74,31.48,31.49,49962,27.994566848168,28.0830452516072,27.8530014026653,27.8618492430092,56468.0171182377,0.0,1.0
2019-02-15,31.93,31.93,31.8,31.8,20375,28.2511542181418,28.2511542181418,28.1361322936708,28.1361322936708,23028.2184216823,0.0,1.0
2019-02-19,32.04,32.12,31.8108,31.89,28825,28.3484804619249,28.4192631846763,28.1456879612422,28.2157628567661,32578.5715830671,0.0,1.0
2019-02-20,32.13,32.18,32.04,32.06,27748,28.4281110250202,28.4723502267398,28.3484804619249,28.3661761426127,31361.3253872314,0.0,1.0
2019-02-21,32.02,32.1,31.92,32.1,53829,28.330784781237,28.4015675039884,28.2423063777978,28.4015675039884,60838.575186294,0.0,1.0
2019-02-22,32.14,32.19,32.06,32.06,22120,28.4369588653641,28.4811980670837,28.3661761426127,28.3661761426127,25000.4511159565,0.0,1.0
2019-02-25,32.17,32.35,32.17,32.3,35504,28.4635023863959,28.6227635125865,28.4635023863959,28.5785243108669,40127.3063481427,0.0,1.0
2019-02-26,32.02,32.18,32.02,32.173,28770,28.330784781237,28.4723502267398,28.330784781237,28.4661567384991,32516.40952107,0.0,1.0
2019-02-27,32.097,32.15,31.93,31.96,22983,28.3989131518852,28.445806705708,28.2511542181418,28.2776977391735,25975.8303796577,0.0,1.0
2019-02-28,31.94,32.07,31.92,32.07,10943,28.2600020584857,28.3750239829567,28.2423063777978,28.3750239829567,12367.9898988206,0.0,1.0
2019-03-01,32.21,32.25,32.051,32.12,62211,28.4988937477716,28.5342851091472,28.3582130863032,28.4192631846763,70312.0734346639,0.0,1.0
2019-03-04,32.1,32.36,31.8,32.36,58035,28.4015675039884,28.6316113529304,28.1361322936708,28.6316113529304,65592.2776001146,0.0,1.0
2019-03-05,32.0,32.12,31.953,32.12,27532,28.3130891005492,28.4192631846763,28.2715042509328,28.4192631846763,31117.1980164789,0.0,1.0
2019-03-06,31.64,32.0,31.62,32.0,105330,27.994566848168,28.3130891005492,27.9768711674802,28.3130891005492,119045.999821144,0.0,1.0
2019-03-07,31.4,31.63,31.29,31.63,30877,27.7822186799139,27.9857190078241,27.6848924361308,27.9857190078241,34897.7816052164,0.0,1.0
2019-03-08,31.24,31.26,31.06,31.18,18989,27.6406532344112,27.658348915099,27.4813921082206,27.5875661923476,21461.7344593534,0.0,1.0
2019-03-11,31.67,31.67,31.31,31.31,26832,28.0211103691998,28.0211103691998,27.7025881168186,27.7025881168186,30326.0445001512,0.0,1.0
2019-03-12,31.8,31.85,31.74,31.76,46383,28.1361322936708,28.1803714953904,28.0830452516072,28.1007409322951,52422.9622111848,0.0,1.0
2019-03-13,32.01,32.12,31.94,31.95,23963,28.3219369408931,28.4192631846763,28.2600020584857,28.2688498988296,27083.4453025165,0.0,1.0
2019-03-14,31.935,32.015,31.9,32.0,17589,28.2555781383137,28.3263608610651,28.22461069711,28.3130891005492,19879.4274266979,0.0,1.0
2019-03-15,32.06,32.14,31.98,32.02,40957,28.3661761426127,28.4369588653641,28.2953934198614,28.330784781237,46290.3922403359,0.0,1.0
2019-03-18,32.14,32.16,31.982,32.01,65456,28.5024328839091,28.5201693076079,28.3623151366889,28.3871461298672,73809.6936696118,0.074,1.0
2019-03-19,32.04,32.3,31.98,32.299,33321,28.4137507654153,28.6443242734992,28.360541494319,28.6434374523143,37573.527297194,0.0,1.0
2019-03-20,31.93,32.15,31.75,32.03,25929,28.3162004350721,28.5113010957585,28.1565726217833,28.4048825535659,29238.1377896505,0.0,1.0
2019-03-21,32.349,32.38,31.83,31.83,30181,28.6877785115612,28.7152699682943,28.2275183165783,28.2275183165783,34032.7909533511,0.0,1.0
2019-03-22,31.65,32.181,31.65,32.181,47679,28.0678905032895,28.5387925524916,28.0678905032895,28.5387925524916,53763.9388974794,0.0,1.0
2019-03-25,31.65,31.73,31.42,31.63,61440,28.0678905032895,28.1388361980845,27.8639216307537,28.0501540795907,69281.1595432189,0.0,1.0
2019-03-26,31.93,32.05,31.74,31.82,28092,28.3162004350721,28.4226189772647,28.1477044099339,28.2186501047289,31677.1864239601,0.0,1.0
2019-03-27,31.792,31.96,31.63,31.96,18671,28.1938191115507,28.3428050706203,28.0501540795907,28.3428050706203,21053.8497693919,0.0,1.0
2019-03-28,31.97,31.989,31.76,31.86,36739,28.3516732824697,28.3685228849835,28.1654408336327,28.2541229521265,41427.7428460013,0.0,1.0
2019-03-29,32.17,32.18,32.056,32.17,34669,28.5290375194573,28.5379057313066,28.4279399043743,28.5290375194573,39093.5631543597,0.0,1.0
2019-04-01,32.53,32.55,32.335,32.38,2827110,28.848293146035,28.8660295697337,28.675363014972,28.7152699682943,3187914.37103238,0.0,1.0
2019-04-02,32.45,32.523,32.35,32.45,47835,28.7773474512399,28.8420853977404,28.6886653327461,28.7773474512399,53939.8480916322,0.0,1.0
2019-04-03,32.49,32.64,32.43,32.55,39900,28.8128202986374,28.9458434763782,28.7596110275412,28.8660295697337,44992.1592736726,0.0,1.0
2019-04-04,32.62,32.62,32.46,32.56,63211,28.9281070526794,28.9281070526794,28.7862156630893,28.8748977815831,71278.179946068,0.0,1.0
2019-04-05,32.905,32.905,32.7,32.7,18987,29.1808510903867,29.1808510903867,28.9990527474744,28.9990527474744,21410.1786498552,0.0,1.0
2019-04-08,32.93,32.93,32.78,32.9,53537,29.2030216200102,29.2030216200102,29.0699984422695,29.176416984462,60369.5546625214,0.0,1.0
2019-04-09,32.62,32.79,32.61,32.79,125805,28.9281070526794,29.0788666541189,28.91923884083,29.0788666541189,141860.616476801,0.0,1.0
2019-04-10,32.83,32.85,32.69,32.73,100997,29.1143395015164,29.1320759252151,28.9901845356251,29.0256573830226,113886.544114363,0.0,1.0
2019-04-11,32.84,32.91,32.75,32.9,50053,29.1232077133658,29.1852851963114,29.0433938067213,29.176416984462,56440.915993111,0.0,1.0
2019-04-12,33.11,33.14,32.99,33.12,24722,29.362649433299,29.3892540688472,29.2562308911065,29.3715176451484,27877.0967810459,0.0,1.0
2019-04-15,33.07,33.16,33.03,33.16,26811,29.3271765859015,29.4069904925459,29.291703738504,29.4069904925459,30232.7013104369,0.0,1.0
2019-04-16,33.06,33.17,33.0133,33.17,36602,29.3183083740521,29.4158587043953,29.2768938247155,29.4158587043953,41273.2584895981,0.0,1.0
2019-04-17,32.85,33.18,32.782,33.18,32011,29.1320759252151,29.4247269162447,29.0717720846394,29.4247269162447,36096.3411155271,0.0,1.0
2019-04-18,32.88,32.905,32.77,32.905,26370,29.1586805607633,29.1808510903867,29.0611302304201,29.1808510903867,29735.4195500437,0.0,1.0
2019-04-22,32.91,32.92,32.81,32.87,43124,29.1852851963114,29.1941534081608,29.0966030778176,29.1498123489139,48627.6159528284,0.0,1.0
2019-04-23,33.16,33.21,32.91,32.91,44226,29.4069904925459,29.4513315517928,29.1852851963114,29.1852851963114,49870.2565422918,0.0,1.0
2019-04-24,33.14,33.24,33.12,33.19,17316,29.3892540688472,29.477936187341,29.3715176451484,29.4335951280941,19525.9205509502,0.0,1.0
2019-04-25,32.893,33.0,32.803,33.0,18928,29.1702092361675,29.2650991029559,29.0903953295231,29.2650991029559,21343.6488905281,0.0,1.0
2019-04-26,33.08,33.08,32.88,32.88,121729,29.3360447977509,29.3360447977509,29.1586805607633,29.1586805607633,137264.424968042,0.0,1.0
2019-04-29,33.074,33.14,33.05,33.08,29721,29.3307238706413,29.3892540688472,29.3094401622028,29.3360447977509,33514.0843552085,0.0,1.0
2019-04-30,33.11,33.11,32.91,33.1,29661,29.362649433299,29.362649433299,29.1852851963114,29.3537812214497,33446.4269728421,0.0,1.0
2019-05-01,32.75,33.1,32.74,33.077,35808,29.0433938067213,29.3537812214497,29.034525594872,29.3333843341961,40377.9257962824,0.0,1.0
2019-05-02,32.65,32.75,32.411,32.67,44768,28.9547116882275,29.0433938067213,28.7427614250273,28.9724481119263,50481.4282296685,0.0,1.0
2019-05-03,33.07,33.07,32.81,32.81,15333,29.3271765859015,29.3271765859015,29.0966030778176,29.0966030778176,17289.8440637399,0.0,1.0
2019-05-06,32.95,32.991,32.49,32.58,36957,29.220758043709,29.2571177122914,28.8128202986374,28.8926342052819,41673.5646685993,0.0,1.0
2019-05-07,32.47,32.7,32.323,32.7,26525,28.7950838749387,28.9990527474744,28.6647211607528,28.9990527474744,29910.2011211569,0.0,1.0
2019-05-08,32.35,32.55,32.34,32.44,17598,28.6886653327461,28.8660295697337,28.6797971208967,28.7684792393905,19843.9102480724,0.0,1.0
2019-05-09,32.33,32.34,31.9,32.1,33986,28.6709289090474,28.6797971208967,28.289595799524,28.4669600365116,38323.3966184218,0.0,1.0
2019-05-10,32.45,32.482,31.89,32.23,15965,28.7773474512399,28.8057257291579,28.2807275876746,28.5822467905535,18002.5018246662,0.0,1.0
2019-05-13,31.66,31.93,31.51,31.93,45789,28.0767587151389,28.3162004350721,27.9437355373981,28.3162004350721,51632.731352937,0.0,1.0
2019-05-14,31.95,32.1,31.75,31.75,20104,28.3339368587709,28.4669600365116,28.1565726217833,28.1565726217833,22669.7335849101,0.0,1.0
2019-05-15,32.12,32.16,31.789,31.8,168464,28.4846964602104,28.5201693076079,28.1911586479959,28.2009136810302,189963.88771629,0.0,1.0
2019-05-16,32.34,32.5,32.17,32.17,45066,28.6797971208967,28.8216885104868,28.5290375194573,28.5290375194573,50817.4598954217,0.0,1.0
2019-05-17,32.02,32.351,32.01,32.11,50993,28.3960143417166,28.6895521539311,28.3871461298672,28.475828248361,57500.8816501849,0.0,1.0
2019-05-20,31.83,32.0,31.79,31.89,24566,28.2275183165783,28.3782779180178,28.1920454691808,28.2807275876746,27701.1875868932,0.0,1.0
2019-05-21,32.16,32.22,32.096,32.096,12062,28.5201693076079,28.5733785787042,28.4634127517718,28.4634127517718,13601.3891017303,0.0,1.0
2019-05-22,31.95,32.05,31.88,32.05,14467,28.3339368587709,28.4226189772647,28.2718593758252,28.4226189772647,16313.3225115845,0.0,1.0
2019-05-23,31.45,31.69,31.32,31.66,36650,27.8905262663019,28.103363350687,27.7752395122599,28.0767587151389,41327.3843954911,0.0,1.0
2019-05-24,31.49,31.62,31.44,31.62,56405,27.9259991136994,28.0412858677413,27.8816580544525,28.0412858677413,63603.5775396365,0.0,1.0
2019-05-28,31.19,31.58,31.19,31.54,23094,27.659952758218,28.0058130203438,27.659952758218,27.9703401729463,26041.3264728369,0.0,1.0
2019-05-29,30.96,31.04,30.76,31.04,48829,27.4559838856822,27.5269295804773,27.2786196486946,27.5269295804773,55060.705392836,0.0,1.0
2019-05-30,30.94,31.16,30.82,31.03,35914,27.4382474619835,27.6333481226698,27.3318289197909,27.5180613686279,40497.4538384629,0.0,1.0
2019-05-31,30.59,30.73,30.5,30.73,30443,27.1278600472551,27.2520150131465,27.0480461406107,27.2520150131465,34328.2281896846,0.0,1.0
2019-06-03,30.81,30.85,30.627,30.66,7425,27.3229607079415,27.358433555339,27.1606724310978,27.1899375302008,8372.60106784507,0.0,1.0
2019-06-04,31.49,31.49,31.06,31.06,29974,27.9259991136994,27.9259991136994,27.544666004176,27.544666004176,33799.3729841869,0.0,1.0
2019-06-05,31.63,31.63,31.38,31.6,10417,28.0501540795907,28.0501540795907,27.8284487833562,28.0235494440426,11746.4492018508,0.0,1.0
2019-06-06,31.778,31.814,31.57,31.66,24039,28.1814036149615,28.2133291776193,27.9969448084944,28.0767587151389,27106.9302451081,0.0,1.0
2019-06-07,31.9594,32.07,31.91,31.92,13628,28.3422729779093,28.4403554009635,28.2984640113734,28.3073322232228,15367.246781494,0.0,1.0
2019-06-10,32.03,32.2314,32.03,32.07,47456,28.4048825535659,28.5834883402125,28.4048825535659,28.4403554009635,53512.4789596843,0.0,1.0
2019-06-11,31.99,32.25,31.95,32.23,31530,28.3694097061684,28.5999832142523,28.3339368587709,28.5822467905535,35553.9544335563,0.0,1.0
2019-06-12,31.9,31.96,31.88,31.93,20022,28.289595799524,28.3428050706203,28.2718593758252,28.3162004350721,22577.268495676,0.0,1.0
2019-06-13,32.12,32.125,31.99,32.04,28523,28.4846964602104,28.4891305661351,28.3694097061684,28.4137507654153,32163.1919539589,0.0,1.0
2019-06-14,31.95,32.1,31.9,32.07,23047,28.3339368587709,28.4669600365116,28.289595799524,28.4403554009635,25988.3281899832,0.0,1.0
2019-06-17,31.95,32.048,31.925,31.96,13859,28.3339368587709,28.4208453348948,28.3117663291474,28.3428050706203,15627.7277036047,0.0,1.0
2019-06-18,32.28,32.45,32.15,32.15,29486,28.6265878498005,28.7773474512399,28.5113010957585,28.5113010957585,33249.09294094,0.0,1.0
2019-06-19,32.4237,32.4541,32.241,32.27,42701,28.754024054076,28.7809834180982,28.5920018235879,28.6177196379511,48150.6314071452,0.0,1.0
2019-06-20,32.7,32.79,32.49,32.74,27541,28.9990527474744,29.0788666541189,28.8128202986374,29.034525594872,31055.8661292285,0.0,1.0
2019-06-21,32.61,32.67,32.52,32.595,29839,28.91923884083,28.9724481119263,28.8394249341856,28.9059365230559,33647.1438738625,0.0,1.0
2019-06-24,32.29,32.54,32.29,32.5,65207,28.7513103812501,28.9739126604484,28.7513103812501,28.9382962957767,73232.6284291065,0.13064,1.0
2019-06-25,32.09,32.32,32.09,32.32,30159,28.5732285578915,28.7780226547539,28.5732285578915,28.7780226547539,33870.9469963872,0.0,1.0
2019-06-26,32.059,32.22,32.059,32.2,21307,28.5456258752709,28.6889817430746,28.5456258752709,28.6711735607388,23929.4495060188,0.0,1.0
2019-06-27,32.29,32.3,32.12,32.12,52348,28.7513103812501,28.7602144724181,28.5999408313953,28.5999408313953,58790.952397854,0.0,1.0
2019-06-28,32.63,32.63,32.36,32.36,43494,29.0540494809598,29.0540494809598,28.8136390194257,28.8136390194257,48847.2087489925,0.0,1.0
2019-07-01,32.792,33.006,32.66,32.96,52083,29.1982957578803,29.388843308874,29.0807617544636,29.3478844895015,58493.3363975209,0.0,1.0
2019-07-02,32.689,32.83,32.62,32.83,21995,29.1065836188506,29.2321313043184,29.0451453897919,29.2321313043184,24702.1280276381,0.0,1.0
2019-07-03,32.967,32.99,32.75,32.78,18612,29.3541173533191,29.3745967630053,29.160898574975,29.1876108484788,20902.7509365946,0.0,1.0
2019-07-05,32.936,32.95,32.67,32.81,32965,29.3265146706985,29.3389803983336,29.0896658456315,29.2143231219826,37022.3073621772,0.0,1.0
2019-07-08,32.76,32.939,32.7,32.88,24807,29.1698026661429,29.3291858980489,29.1163781191353,29.2766517601581,27860.2268689074,0.0,1.0
2019-07-09,32.755,32.77,32.58,32.65,85594,29.1653506205589,29.1787067573108,29.0095290251201,29.0718576632957,96128.8450283089,0.0,1.0
2019-07-10,32.85,32.957,32.77,32.89,40437,29.2499394866543,29.3452132621512,29.1787067573108,29.285555851326,45413.955492321,0.0,1.0
2019-07-11,32.814,32.87,32.684,32.87,29382,29.2178847584497,29.2677476689901,29.1021315732666,29.2677476689901,32998.314421826,0.0,1.0
2019-07-12,33.05,33.06,32.86,32.88,47157,29.4280213100129,29.4369254011808,29.2588435778222,29.2766517601581,52961.048029067,0.0,1.0
2019-07-15,32.93,33.07,32.9,33.07,33690,29.3211722159977,29.4458294923488,29.2944599424939,29.4458294923488,37836.5398159185,0.0,1.0
2019-07-16,32.892,33.02,32.831,32.91,35634,29.2873366695596,29.4013090365091,29.2330217134352,29.3033640336619,40019.8058711914,0.0,1.0
2019-07-17,32.64,32.89,32.61,32.89,26873,29.0629535721277,29.285555851326,29.0362412986239,29.285555851326,30180.5085922582,0.0,1.0
2019-07-18,32.71,32.71,32.501,32.56,9900,29.1252822103033,29.1252822103033,28.9391867048935,28.9917208427843,11118.4845407418,0.0,1.0
2019-07-19,32.64,32.83,32.64,32.79,33697,29.0629535721277,29.2321313043184,29.0629535721277,29.1965149396467,37844.4013706443,0.0,1.0
2019-07-22,32.59,32.71,32.59,32.69,35653,29.0184331162881,29.1252822103033,29.0184331162881,29.1074740279674,40041.1443768756,0.0,1.0
2019-07-23,32.89,32.89,32.667,32.75,26719,29.285555851326,29.285555851326,29.0869946182811,29.160898574975,30007.554388291,0.0,1.0
2019-07-24,33.15,33.15,32.82,32.82,37234,29.5170622216922,29.5170622216922,29.2232272131505,29.2232272131505,41816.7326656547,0.0,1.0
2019-07-25,32.89,33.08,32.85,33.08,17711,29.285555851326,29.4547335835167,29.2499394866543,29.4547335835167,19890.8565354625,0.0,1.0
2019-07-26,33.1,33.1,32.94,32.94,22978,29.4725417658526,29.4725417658526,29.3300763071657,29.3300763071657,25806.1149269864,0.0,1.0
2019-07-29,32.951,33.06,32.86,33.06,21331,29.3398708074504,29.4369254011808,29.2588435778222,29.4369254011808,23956.4034079358,0.0,1.0
2019-07-30,33.068,33.068,32.75,32.77,17957,29.4440486741152,29.4440486741152,29.160898574975,29.1787067573108,20167.1340301112,0.0,1.0
2019-07-31,32.83,33.16,32.58,33.1,45022,29.2321313043184,29.5259663128602,29.0095290251201,29.4725417658526,50563.273837705,0.0,1.0
2019-08-01,32.35,32.93,32.24,32.71,34868,28.8047349282577,29.3211722159977,28.7067899254105,29.1252822103033,39159.5271683421,0.0,1.0
2019-08-02,31.97,32.271,31.83,32.22,22817,28.4663794638763,28.7343926080311,28.3417221875253,28.6889817430746,25625.2991682936,0.0,1.0
2019-08-05,31.12,31.51,30.98,31.51,45037,27.7095317146022,28.0567912701515,27.5848744382511,28.0567912701515,50580.120026403,0.0,1.0
2019-08-06,31.33,31.39,30.992,31.32,43127,27.8965176291287,27.9499421761363,27.5955593476527,27.8876135379608,48435.0386655125,0.0,1.0
2019-08-07,31.43,31.459,30.88,31.07,54572,27.985558540808,28.011380405195,27.4958335265718,27.6650112587625,61288.680642158,0.0,1.0
2019-08-08,32.0,32.01,31.61,31.61,50235,28.4930917373801,28.5019958285481,28.1458321818308,28.1458321818308,56417.8859499158,0.0,1.0
2019-08-09,31.68,31.91,31.59,31.91,24828,28.2081608200063,28.4129549168687,28.1280239994949,28.4129549168687,27883.8115330847,0.0,1.0
2019-08-12,31.269,31.558,31.2,31.54,31739,27.8422026730043,28.0995309077576,27.7807644439456,28.0835035436553,35645.4122059198,0.0,1.0
2019-08-13,31.62,31.86,31.26,31.26,19530,28.1547362729987,28.3684344610291,27.8341889909532,27.8341889909532,21933.737684918,0.0,1.0
2019-08-14,30.7,31.19,30.697,31.19,116550,27.3355598855491,27.7718603527777,27.3328886581987,27.7718603527777,130894.886184188,0.0,1.0
2019-08-15,30.69,30.8,30.52,30.8,47173,27.3266557943811,27.4246007972284,27.1752862445263,27.4246007972284,52979.0172970116,0.0,1.0
2019-08-16,31.21,31.23,30.85,30.85,63081,27.7896685351136,27.8074767174494,27.469121253068,27.469121253068,70844.9619509631,0.0,1.0
2019-08-19,31.58,31.639,31.49,31.512,15628,28.119119908327,28.1716540462178,28.0389830878156,28.0585720883851,17551.4824649206,0.0,1.0
2019-08-20,31.32,31.52,31.32,31.52,57147,27.8876135379608,28.0656953613194,27.8876135379608,28.0656953613194,64180.6097019974,0.0,1.0
2019-08-21,31.56,31.635,31.513,31.53,71579,28.1013117259911,28.1680924097506,28.0594624975019,28.0745994524874,80388.8893880567,0.0,1.0
2019-08-22,31.54,31.708,31.42,31.61,16446,28.0835035436553,28.2330922752765,27.9766544496401,28.1458321818308,18470.1612885899,0.0,1.0
2019-08-23,30.76,31.45,30.664,31.41,36809,27.3889844325566,28.0033667231439,27.3035051573445,27.9677503584722,41339.4239858755,0.0,1.0
2019-08-26,30.94,31.08,30.82,31.02,50058,27.5492580735794,27.6739153499304,27.4424089795642,27.6204908029229,56219.1009232783,0.0,1.0
2019-08-27,30.78,31.12,30.7,31.12,31590,27.4067926148925,27.7095317146022,27.3355598855491,27.7095317146022,35478.0733981853,0.0,1.0
2019-08-28,30.99,31.047,30.74,30.74,40395,27.5937785294191,27.6445318490763,27.3711762502208,27.3711762502208,45366.7861639663,0.0,1.0
2019-08-29,31.44,31.48,31.28,31.28,41631,27.994462631976,28.0300789966477,27.8519971732891,27.8519971732891,46754.9121126892,0.0,1.0
2019-08-30,31.5,31.65,31.37,31.62,37514,28.0478871789836,28.1814485465025,27.9321339938005,28.1547362729987,42131.1948546857,0.0,1.0
2019-09-03,31.26,31.31,31.11,31.3,46659,27.8341889909532,27.8787094467929,27.7006276234342,27.8698053556249,52401.7545642903,0.0,1.0
2019-09-04,31.64,31.65,31.49,31.6,35336,28.1725444553346,28.1814485465025,28.0389830878156,28.1369280906629,39685.1282557226,0.0,1.0
2019-09-05,32.03,32.11,31.93,31.93,24314,28.5198040108839,28.5910367402274,28.4307630992046,28.4307630992046,27306.5488003634,0.0,1.0
2019-09-06,32.02,32.14,32.02,32.1,27642,28.510899919716,28.6177490137312,28.510899919716,28.5821326490594,31044.1565328471,0.0,1.0
2019-09-09,32.21,32.23,32.087,32.12,19721,28.6800776519067,28.6978858342425,28.5705573305411,28.5999408313953,22148.245821007,0.0,1.0
2019-09-10,32.39,32.39,32.08,32.17,12304,28.8403512929294,28.8403512929294,28.5643244667236,28.644461287235,13818.367049423,0.0,1.0
2019-09-11,32.76,32.76,32.49,32.49,32500,29.1698026661429,29.1698026661429,28.9293922046088,28.9293922046088,36500.0755125364,0.0,1.0
2019-09-12,32.715,32.791,32.601,32.77,11950,29.1297342558872,29.1974053487635,29.0282276165728,29.1787067573108,13420.796996148,0.0,1.0
2019-09-13,32.712,32.84,32.7,32.81,29759,29.1270630285368,29.2410353954864,29.1163781191353,29.2143231219826,33421.7152977714,0.0,1.0
2019-09-16,32.933,32.96,32.78,32.78,18657,29.3238434433481,29.3478844895015,29.1876108484788,29.1876108484788,20953.289502689,0.0,1.0
2019-09-17,32.822,32.9,32.73,32.9,14270,29.2250080313841,29.2944599424939,29.1430903926391,29.2944599424939,16026.3408481198,0.0,1.0
2019-09-18,32.73,32.78,32.46,32.78,16380,29.1430903926391,29.1876108484788,28.902679931105,29.1876108484788,18396.0380583183,0.0,1.0
2019-09-19,32.69,32.82,32.64,32.78,21875,29.1074740279674,29.2232272131505,29.0629535721277,29.1876108484788,24567.3585180533,0.0,1.0
2019-09-20,32.6,32.773,32.56,32.69,24410,29.027337207456,29.1813779846612,28.9917208427843,29.1074740279674,27414.3644080311,0.0,1.0
2019-09-23,32.43,32.5,32.25,32.35,54322,29.0128858674905,29.0755100429676,28.8518522734063,28.9413153812308,60720.0010383654,0.15377,1.0
2019-09-24,32.064,32.49,31.986,32.49,17057,28.6854508928527,29.0665637321852,28.6156696687496,29.0665637321852,19065.9596058945,0.0,1.0
2019-09-25,32.25,32.28,31.975,32.0,36350,28.8518522734063,28.8786912057537,28.6058287268889,28.628194503845,40631.273475656,0.0,1.0
2019-09-26,32.09,32.23,31.97,32.23,21182,28.7087113008871,28.8339596518414,28.6013555714977,28.8339596518414,23676.7987554703,0.0,1.0
2019-09-27,31.93,32.15,31.85,32.1,26898,28.5655703283679,28.7623891655818,28.4939998421083,28.7176576116696,30066.0245927976,0.0,1.0
2019-09-30,32.07,32.1,31.943,31.98,33068,28.6908186793222,28.7176576116696,28.5772005323851,28.6103018822801,36962.7221813753,0.0,1.0
2019-10-01,31.56,32.21,31.5,32.12,32938,28.2345568294172,28.8160670302765,28.1808789647225,28.7355502332345,36817.4108869644,0.0,1.0
2019-10-02,30.96,31.36,30.91,31.36,37255,27.6977781824701,28.0556306137681,27.6530466285578,28.0556306137681,41642.8636405932,0.0,1.0
2019-10-03,31.19,31.191,30.645,30.95,32143,27.9035433304665,27.9044379615447,27.4159693928228,27.6888318716876,35928.7764326825,0.0,1.0
2019-10-04,31.55,31.55,31.23,31.28,12786,28.2256105186347,28.2256105186347,27.9393285735963,27.9840601275085,14291.9246949034,0.0,1.0
2019-10-07,31.38,31.6,31.38,31.5,167151,28.073523235333,28.270342072547,28.073523235333,28.1808789647225,186837.909015939,0.0,1.0
2019-10-08,30.82,31.17,30.8,31.17,14500,27.5725298315158,27.8856507089016,27.5546372099509,27.8856507089016,16207.7982227513,0.0,1.0
2019-10-09,31.034,31.127,30.905,30.99,68948,27.7639808822602,27.847181572537,27.6485734731666,27.7246171148174,77068.6394387767,0.0,1.0
2019-10-10,31.176,31.243,31.03,31.03,29132,27.891018495371,27.9509587776135,27.7604023579472,27.7604023579472,32563.1432982892,0.0,1.0
2019-10-11,31.63,31.849,31.44,31.44,39688,28.2971810048943,28.49310521103,28.1272011000278,28.1272011000278,44362.4204044522,0.0,1.0
2019-10-14,31.532,31.6,31.41,31.6,19546,28.2095071592263,28.270342072547,28.1003621676804,28.270342072547,21848.1120042688,0.0,1.0
2019-10-15,31.73,31.855,31.6,31.63,14866,28.3866441127188,28.4984729974995,28.270342072547,28.2971810048943,16616.9054054774,0.0,1.0
2019-10-16,31.65,31.801,31.62,31.66,37485,28.3150736264592,28.4501629192743,28.2882346941119,28.3240199372417,41899.9528537818,0.0,1.0
2019-10-17,31.8,31.86,31.74,31.74,26643,28.449268288196,28.5029461528907,28.3955904235013,28.3955904235013,29780.9908999148,0.0,1.0
2019-10-18,31.73,31.78,31.612,31.779,30752,28.3866441127188,28.4313756666311,28.2810776454859,28.4304810355529,34373.9455824863,0.0,1.0
2019-10-21,31.97,31.99,31.86,31.89,104222,28.6013555714977,28.6192481930626,28.5029461528907,28.5297850852381,116497.182508386,0.0,1.0
2019-10-22,31.99,32.15,31.93,32.01,11032,28.6192481930626,28.7623891655818,28.5655703283679,28.6371408146275,12331.3399995443,0.0,1.0
2019-10-23,32.071,32.11,31.96,31.96,15159,28.6917133104004,28.726603922452,28.5924092607152,28.5924092607152,16944.4147074957,0.0,1.0
2019-10-24,32.131,32.131,31.969,32.07,13490,28.7453911750952,28.7453911750952,28.6004609404194,28.6908186793222,15078.8412430976,0.0,1.0
2019-10-25,32.26,32.31,32.04,32.04,21544,28.8607985841888,28.905530138101,28.6639797469748,28.6639797469748,24081.4348214452,0.0,1.0
2019-10-28,32.34,32.5,32.33,32.38,32502,28.9323690704484,29.0755100429676,28.9234227596659,28.9681543135782,36330.0591610941,0.0,1.0
2019-10-29,32.422,32.5,32.19,32.23,26352,29.0057288188645,29.0755100429676,28.7981744087116,28.8339596518414,29455.717156272,0.0,1.0
2019-10-30,32.368,32.37,32.27,32.367,10123,28.9574187406393,28.9592080027957,28.8697448949712,28.956524109561,11315.278717856,0.0,1.0
2019-10-31,32.2,32.32,32.05,32.32,52058,28.8071207194941,28.9144764488835,28.6729260577573,28.9144764488835,58189.3489572407,0.0,1.0
2019-11-01,32.64,32.64,32.46,32.46,19727,29.2007583939219,29.2007583939219,29.0397247998378,29.0397247998378,22050.4300372563,0.0,1.0
2019-11-04,32.911,32.93,32.81,32.81,37208,29.4432034161264,29.460201406613,29.3528456772236,29.3528456772236,41590.3280187677,0.0,1.0
2019-11-05,32.893,33.05,32.893,32.98,22424,29.427100056718,29.5675571360024,29.427100056718,29.5049329605253,25065.080506688,0.0,1.0
2019-11-06,32.735,32.9,32.71,32.9,16829,29.2857483463552,29.4333624742657,29.2633825693991,29.4333624742657,18811.1059510816,0.0,1.0
2019-11-07,32.792,33.0,32.76,32.88,18384,29.3367423178152,29.5228255820902,29.3081141233114,29.4154698527008,20549.2525880732,0.0,1.0
2019-11-08,32.91,32.93,32.7,32.74,31139,29.4423087850481,29.460201406613,29.2544362586166,29.2902215017465,34806.5261281555,0.0,1.0
2019-11-11,32.85,32.86,32.75,32.78,20029,29.3886309203534,29.3975772311359,29.2991678125289,29.3260067448763,22387.9993519646,0.0,1.0
2019-11-12,32.87,33.0,32.806,32.86,34355,29.4065235419183,29.5228255820902,29.3492671529106,29.3975772311359,38401.303996043,0.0,1.0
2019-11-13,32.85,32.891,32.741,32.78,18523,29.3886309203534,29.4253107945615,29.2911161328247,29.3260067448763,20704.6238951741,0.0,1.0
2019-11-14,32.852,32.9,32.8,32.8,14546,29.3904201825099,29.4333624742657,29.3438993664412,29.3438993664412,16259.2160653891,0.0,1.0
2019-11-15,33.11,33.11,32.94,33.042,14801,29.6212350006972,29.6212350006972,29.4691477173955,29.5604000873765,16544.2497582719,0.0,1.0
2019-11-18,33.0,33.06,32.983,33.06,22040,29.5228255820902,29.5765034467849,29.50761685376,29.5765034467849,24635.8532985821,0.0,1.0
2019-11-19,32.976,33.039,32.86,32.94,14764,29.5013544362123,29.5577161941418,29.3975772311359,29.4691477173955,16502.8919283242,0.0,1.0
2019-11-20,32.94,33.063,32.809,32.89,7452,29.4691477173955,29.5791873400196,29.3519510461454,29.4244161634832,8329.69050730642,0.0,1.0
2019-11-21,32.885,32.95,32.82,32.94,13619,29.419943008092,29.4780940281779,29.3617919880061,29.4691477173955,15223.0347583207,0.0,1.0
2019-11-22,32.99,33.011,32.86,32.94,15521,29.5138792713077,29.5326665239509,29.3975772311359,29.4691477173955,17349.0507734706,0.0,1.0
2019-11-25,33.26,33.28,33.05,33.05,190720,29.7554296624339,29.7733222839988,29.5675571360024,29.5675571360024,213182.846692631,0.0,1.0
2019-11-26,33.27,33.33,33.23,33.23,39533,29.7643759732164,29.8180538379111,29.7285907300866,29.7285907300866,44189.1646303469,0.0,1.0
2019-11-27,33.455,33.455,33.28,33.37,24966,29.9298827226917,29.9298827226917,29.7733222839988,29.8538390810409,27906.4752020146,0.0,1.0
2019-11-29,33.24,33.41,33.24,33.41,19501,29.737537040869,29.8896243241707,29.737537040869,29.8896243241707,21797.8119408189,0.0,1.0
2019-12-02,32.99,33.23,32.99,33.23,35200,29.5138792713077,29.7285907300866,29.5138792713077,29.7285907300866,39345.8274097137,0.0,1.0
2019-12-03,32.818,32.818,32.61,32.75,24178,29.3600027258496,29.3600027258496,29.1739194615746,29.2991678125289,27025.665202047,0.0,1.0
2019-12-04,33.055,33.18,32.94,32.94,29916,29.5720302913937,29.6838591761743,29.4691477173955,29.4691477173955,33439.4821815055,0.0,1.0
2019-12-05,33.03,33.08,32.96,33.07,33757,29.5496645144376,29.5943960683498,29.4870403389604,29.5854497575674,37732.8720417529,0.0,1.0
2019-12-06,33.34,33.43,33.21,33.21,24911,29.8270001486936,29.9075169457356,29.7106981085217,29.7106981085217,27844.9973466868,0.0,1.0
2019-12-09,33.299,33.39,33.29,33.32,19837,29.7903202744855,29.8717317026058,29.7822685947813,29.8091075271286,22173.3857479116,0.0,1.0
2019-12-10,33.236,33.32,33.235,33.31,49845,29.7339585165561,29.8091075271286,29.7330638854778,29.8001612163462,55715.7036146924,0.0,1.0
2019-12-11,33.308,33.33,33.23,33.31,27640,29.7983719541897,29.8180538379111,29.7285907300866,29.8001612163462,30895.4167501274,0.0,1.0
2019-12-12,33.66,33.703,33.3,33.35,33496,30.113282093732,30.1517512300965,29.7912149055637,29.835946459476,37441.1316737434,0.0,1.0
2019-12-13,33.55,33.8,33.47,33.71,7910,30.014872675125,30.2385304446863,29.9433021888654,30.1580136476443,8841.63337530782,0.0,1.0
2019-12-16,33.77,33.9,33.7,33.7,58006,30.211691512339,30.3279935525108,30.1490673368618,30.1490673368618,64837.8995661321,0.0,1.0
2019-12-17,33.86,33.89,33.83,33.87,17972,30.292208309381,30.3190472417284,30.2653693770337,30.3011546201635,20088.7275627095,0.0,1.0
2019-12-18,33.959,33.967,33.85,33.928,16014,30.3807767861273,30.3879338347533,30.2832619985986,30.3530432227017,17900.1159130442,0.0,1.0
2019-12-19,34.08,34.121,33.98,33.98,15942,30.489027146595,30.525707020803,30.3995640387704,30.3995640387704,17819.6358115243,0.0,1.0
2019-12-20,34.3,34.32,34.17,34.17,28092,30.6858459838089,30.7037386053738,30.569543943637,30.569543943637,31400.6529430022,0.0,1.0
2019-12-23,34.17,34.21,34.074,34.2,31584,30.7422077417383,30.778195108132,30.6558380623937,30.7691982665336,35105.6530834235,0.193,1.0
2019-12-24,34.18,34.219,34.17,34.17,6024,30.7512045833367,30.7862922655705,30.7422077417383,30.7422077417383,6695.6830729022,0.0,1.0
2019-12-26,34.216,34.28,34.19,34.2,11643,30.783593213091,30.8411729993208,30.7602014249351,30.7691982665336,12941.2081702855,0.0,1.0
2019-12-27,34.16,34.38,34.12,34.38,23566,30.7332109001399,30.9311414153048,30.6972235337463,30.9311414153048,26193.6366693249,0.0,1.0
2019-12-30,34.022,34.17,34.0,34.17,14472,30.609054486082,30.7422077417383,30.5892614345655,30.7422077417383,16085.6449918726,0.0,1.0
2019-12-31,34.17,34.18,33.951,34.0,23095,30.7422077417383,30.7512045833367,30.5451769107333,30.5892614345655,25670.1196163141,0.0,1.0
2020-01-02,34.17,34.35,34.0,34.35,26725,30.7422077417383,30.9041508905096,30.5892614345655,30.9041508905096,29704.8688783717,0.0,1.0
2020-01-03,34.09,34.105,33.94,33.94,58171,30.6702330089511,30.6837282713487,30.5352803849751,30.5352803849751,64657.1347997665,0.0,1.0
2020-01-06,34.17,34.17,33.86,33.92,53632,30.7422077417383,30.7422077417383,30.4633056521879,30.5172867017783,59612.0309704334,0.0,1.0
2020-01-07,34.15,34.189,34.01,34.1,42437,30.7242140585415,30.7593017407753,30.5982582761639,30.6792298505495,47168.7753261538,0.0,1.0
2020-01-08,34.09,34.243,34.04,34.14,29795,30.6702330089511,30.8078846854067,30.6252488009591,30.7152172169431,33117.1774829218,0.0,1.0
2020-01-09,34.22,34.25,34.1,34.2,24159,30.7871919497304,30.8141824745256,30.6792298505495,30.7691982665336,26852.7568655783,0.0,1.0
2020-01-10,34.148,34.298,34.14,34.29,49782,30.7224146902219,30.8573673141979,30.7152172169431,30.8501698409192,55332.7514500691,0.0,1.0
2020-01-13,34.35,34.36,34.14,34.14,79764,30.9041508905096,30.913147732108,30.7152172169431,30.7152172169431,88657.7796525514,0.0,1.0
2020-01-14,34.489,34.58,34.32,34.32,21579,31.0292069887274,31.1110782472728,30.8771603657144,30.8771603657144,23985.0838363473,0.0,1.0
2020-01-15,34.54,34.695,34.43,34.43,32314,31.0750908808792,31.2145419256544,30.9761256232968,30.9761256232968,35917.0489405314,0.0,1.0
2020-01-16,34.82,34.827,34.68,34.68,15933,31.3270024456345,31.3333002347533,31.2010466632568,31.2010466632568,17709.5482072627,0.0,1.0
2020-01-17,34.815,34.95,34.77,34.95,26799,31.3225040248352,31.4439613864137,31.2820182376424,31.4439613864137,29787.1199652566,0.0,1.0
2020-01-21,34.63,34.78,34.6,34.78,27359,31.1560624552648,31.2910150792408,31.1290719304696,31.2910150792408,30409.5606227641,0.0,1.0
2020-01-22,34.52,34.74,34.51,34.71,48695,31.0570971976824,31.2550277128472,31.048100356084,31.228037188052,54124.5496738001,0.0,1.0
2020-01-23,34.542,34.57,34.2,34.45,25103,31.0768902491989,31.1020814056744,30.7691982665336,30.9941193064936,27902.0139739481,0.0,1.0
2020-01-24,34.14,34.6,34.0,34.6,30121,30.7152172169431,31.1290719304696,30.5892614345655,31.1290719304696,33479.5268656851,0.0,1.0
2020-01-27,33.63,33.75,33.61,33.61,19933,30.2563782954247,30.3643403946055,30.2383846122279,30.2383846122279,22155.5529037449,0.0,1.0
2020-01-28,33.91,33.99,33.72,33.78,44895,30.5082898601799,30.5802645929671,30.3373498698103,30.3913309194007,49900.845212142,0.0,1.0
2020-01-29,33.72,34.064,33.72,33.95,31791,30.3373498698103,30.6468412207953,30.3373498698103,30.5442772265735,35335.7338264663,0.0,1.0
2020-01-30,33.77,33.77,33.43,33.49,15682,30.3823340778023,30.3823340778023,30.0764414634566,30.130422513047,17430.5614125584,0.0,1.0
2020-01-31,33.194,33.62,33.1,33.62,31037,29.8641160017343,30.2473814538263,29.7795456907094,30.2473814538263,34497.6619411795,0.0,1.0
2020-02-03,33.39,33.46,33.31,33.31,54078,30.040454097063,30.1034319882518,29.9684793642758,29.9684793642758,60107.7604940911,0.0,1.0
2020-02-04,33.795,33.938,33.75,33.813,38434,30.4048261817983,30.5334810166554,30.3643403946055,30.4210204966754,42719.4361261492,0.0,1.0
2020-02-05,34.249,34.2882,33.93,34.08,23987,30.8132827903657,30.8485504094315,30.5262835433767,30.6612361673527,26661.5786636296,0.0,1.0
2020-02-06,34.182,34.335,34.17,34.29,15409,30.7530039516564,30.890655628112,30.7422077417383,30.8501698409192,17127.1215920236,0.0,1.0
2020-02-07,33.91,34.04,33.88,34.04,22121,30.5082898601799,30.6252488009591,30.4812993353847,30.6252488009591,24587.5174727207,0.0,1.0
2020-02-10,34.04,34.04,33.841,33.89,14936,30.6252488009591,30.6252488009591,30.4462116531509,30.4902961769831,16601.3815366645,0.0,1.0
2020-02-11,34.297,34.43,34.22,34.22,26332,30.856467630038,30.9761256232968,30.7871919497304,30.7871919497304,29268.0489169423,0.0,1.0
2020-02-12,34.539,34.553,34.46,34.5,18061,31.0741911967194,31.0867867749571,31.003116148092,31.0391035144856,20074.8227057912,0.0,1.0
2020-02-13,34.52,34.57,34.32,34.37,26874,31.0570971976824,31.1020814056744,30.8771603657144,30.9221445737064,29870.4825533156,0.0,1.0
2020-02-14,34.55,34.57,34.44,34.57,27939,31.0840877224776,31.1020814056744,30.9851224648952,31.1020814056744,31054.231303754,0.0,1.0
2020-02-18,34.457,34.51,34.31,34.44,26884,31.0004170956125,31.048100356084,30.868163524116,30.9851224648952,29881.5975650568,0.0,1.0
2020-02-19,34.64,34.679,34.57,34.625,8439,31.1650592968632,31.200146979097,31.1020814056744,31.1515640344656,9379.95840840332,0.0,1.0
2020-02-20,34.687,34.75,34.44,34.57,10401,31.2073444523757,31.2640245544456,30.9851224648952,31.1020814056744,11560.7237120278,0.0,1.0
2020-02-21,34.347,34.52,34.31,34.52,21345,30.9014518380301,31.0570971976824,30.868163524116,31.0570971976824,23724.9925616031,0.0,1.0
2020-02-24,33.347,33.48,33.171,33.45,38071,30.0017676781899,30.1214256714486,29.843423266058,30.0944351466534,42315.9611999434,0.0,1.0
2020-02-25,32.23,33.46,32.14,33.46,42120,28.9968204716484,30.1034319882518,28.9158488972628,30.1034319882518,46816.4294539576,0.0,1.0
2020-02-26,31.75,32.511,31.748,32.32,63547,28.5649720749252,29.2496317205635,28.5631727066055,29.077792046034,70632.5651118384,0.0,1.0
2020-02-27,30.48,31.569,30.48,31.21,97092,27.4223731919281,28.4021292419941,27.4223731919281,28.0791426286115,107917.871997713,0.0,1.0
2020-02-28,30.18,30.18,29.19,29.51,282362,27.1524679439761,27.1524679439761,26.2617806257343,26.5496795568832,313845.694527026,0.0,1.0
2020-03-02,31.17,31.17,29.89,30.29,121624,28.0431552622179,28.0431552622179,26.8915595376225,27.2514332015585,135185.218801237,0.0,1.0
2020-03-03,30.45,31.66,30.243,31.08,102096,27.3953826671329,28.4840005005395,27.209148046046,27.9621836878322,113479.823873012,0.0,1.0
2020-03-04,31.551,31.551,30.786,31.0,39762,28.385934927117,28.385934927117,27.6976765448392,27.890208955045,44195.5096853812,0.0,1.0
2020-03-05,30.495,31.032,30.3,30.95,45432,27.4358684543257,27.9189988481599,27.2604300431569,27.845224747053,50497.7213426449,0.0,1.0
2020-03-06,29.892,30.118,29.24,29.59,148988,26.8933589059421,27.096687526066,26.3067648337263,26.6216542896704,165600.336929873,0.0,1.0
2020-03-09,27.1,29.11,26.97,28.19,170923,24.3814407316684,26.1898058929471,24.2644817908892,25.3620964658942,189981.115184207,0.0,1.0
2020-03-10,28.12,28.15,26.7,28.05,183886,25.2991185747054,25.3261090995006,24.0215670677323,25.2361406835166,204389.504904331,0.0,1.0
2020-03-11,26.56,27.56,26.21,27.56,122707,23.8956112853547,24.7952954451949,23.5807218294107,24.7952954451949,136388.97457281,0.0,1.0
2020-03-12,23.91,25.661,23.88,25.0,2065128,21.5114482617783,23.0867952256584,21.4844577369831,22.4921039960041,2295392.19670922,0.0,1.0
2020-03-13,25.65,25.65,23.77,25.31,119704,23.0768986999002,23.0768986999002,21.3854924794007,22.7710060855545,133051.136546926,0.0,1.0
2020-03-16,22.76,24.0,22.57,22.57,129798,20.4768114779621,21.5924198361639,20.3058714875925,20.3058714875925,144270.629398499,0.0,1.0
2020-03-17,23.88,24.075,22.484,23.07,142541,21.4844577369831,21.6598961481519,20.2284986498462,20.7557135675125,158434.488860317,0.0,1.0
2020-03-18,22.26,22.99,21.08,22.52,197344,20.026969398042,20.6837388347253,18.9653420894306,20.2608872796005,219348.087705646,0.0,1.0
2020-03-19,22.605,22.893,21.45,21.92,95368,20.3373604331869,20.5964694712208,19.2982252285715,19.7210767836964,106001.643973528,0.0,1.0
2020-03-20,21.64,23.08,21.64,22.81,84893,19.4691652189411,20.7647104091109,19.4691652189411,20.5217956859541,94358.6691746158,0.0,1.0
2020-03-23,20.58,21.38,20.33,21.38,125674,18.6635790253786,19.3890825832165,18.4368591635543,19.3890825832165,138578.507181451,0.16459,1.0
2020-03-24,22.94,22.94,21.75,21.75,190903,20.8038145210003,20.8038145210003,19.7246279787165,19.7246279787165,210505.377058583,0.0,1.0
2020-03-25,23.66,24.535,22.6,23.1,82313,21.4567677230543,22.2502872394395,20.4954755089192,20.9489152325679,90765.0958959431,0.0,1.0
2020-03-26,24.9,24.96,23.85,23.85,106771,22.581298237703,22.6357110045408,21.6290748180408,21.6290748180408,117734.501887985,0.0,1.0
2020-03-27,23.97,24.578,23.73,24.16,53583,21.7379003517165,22.2892830556733,21.5202492843652,21.910207446703,59085.0307168043,0.0,1.0
2020-03-30,24.44,24.48,23.705,24.02,93439,22.1641336919462,22.2004088698381,21.4975772981827,21.7832443240814,103033.540211401,0.0,1.0
2020-03-31,24.23,24.7,24.01,24.45,75351,21.9736890080138,22.3999223482435,21.7741755296084,22.1732024864192,83088.2210690316,0.0,1.0
2020-04-01,23.01,23.63,22.83,23.63,122159,20.8672960823111,21.4295613396354,20.7040577817976,21.4295613396354,134702.578566599,0.0,1.0
2020-04-02,23.41,23.66,22.88,22.88,1312433,21.23004786123,21.4567677230543,20.7494017541624,20.7494017541624,1447196.76238261,0.0,1.0
2020-04-03,23.025,23.56,22.721,23.51,42042,20.8808992740205,21.3660797783246,20.6052079220422,21.3207358059597,46358.9732078437,0.0,1.0
2020-04-06,24.67,24.78,23.76,23.76,46450,22.3727159648246,22.4724727040273,21.5474556677841,21.5474556677841,51219.5972005218,0.0,1.0
2020-04-07,24.96,25.95,24.94,25.6,158381,22.6357110045408,23.5335216573652,22.6175734155949,23.2161138508111,174643.940241461,0.0,1.0
2020-04-08,26.14,26.22,25.18,25.24,48985,23.7058287523517,23.7783791081355,22.8352244829463,22.8896372497841,54014.8970692692,0.0,1.0
2020-04-09,26.87,27.42,26.56,26.78,92599,24.3678507488787,24.8666344448922,24.0867181202165,24.2862315986219,102107.287000455,0.0,1.0
2020-04-13,26.37,26.89,25.92,26.81,74490,23.9144110252301,24.3859883378247,23.5063152739463,24.3134379820409,82138.8115278118,0.0,1.0
2020-04-14,26.93,27.04,26.57,26.87,21424,24.4222635157165,24.5220202549192,24.0957869146895,24.3678507488787,23623.8676086971,0.0,1.0
2020-04-15,26.01,26.2,25.71,26.2,139072,23.587934424203,23.7602415191895,23.3158705900138,23.7602415191895,153352.245896038,0.0,1.0
2020-04-16,25.88,26.02,25.6,26.01,52356,23.4700400960544,23.597003218676,23.2161138508111,23.587934424203,57732.0394193867,0.0,1.0
2020-04-17,27.04,27.06,26.53,26.6,41578,24.5220202549192,24.5401578438652,24.0595117367976,24.1229932981084,45847.3285770355,0.0,1.0
2020-04-20,26.6,27.12,26.36,26.36,40278,24.1229932981084,24.594570610703,23.9053422307571,23.9053422307571,44413.8414648572,0.0,1.0
2020-04-21,26.0,26.27,25.78,26.0,36317,23.57886562973,23.8237230805003,23.3793521513246,23.57886562973,40046.1165022896,0.0,1.0
2020-04-22,26.46,26.56,26.3,26.36,56751,23.9960301754868,24.0867181202165,23.8509294639192,23.9053422307571,62578.3285409432,0.0,1.0
2020-04-23,26.75,27.15,26.58,26.58,53509,24.259025215203,24.621776994122,24.1048557091625,24.1048557091625,59003.4322196496,0.0,1.0
2020-04-24,27.12,27.13,26.62,26.94,67267,24.594570610703,24.603639405176,24.1411308870544,24.4313323101895,74174.1365960711,0.0,1.0
2020-04-27,27.88,27.96,27.14,27.28,39346,25.283798990649,25.3563493464328,24.612708199649,24.7396713222706,43386.1414736648,0.0,1.0
2020-04-28,28.18,28.55,27.83,28.45,75966,25.5558628248382,25.8914082203382,25.2384550182841,25.8007202756085,83766.3707413312,0.0,1.0
2020-04-29,29.24,29.38,28.76,28.76,49200,26.5171550389733,26.644118161595,26.0818529042706,26.0818529042706,54251.9737839757,0.0,1.0
2020-04-30,28.65,28.98,28.525,28.94,208382,25.9820961650679,26.281366382676,25.8687362341558,26.2450912047841,229779.162623017,0.0,1.0
2020-05-01,27.59,28.07,27.42,27.98,49016,25.0208039509328,25.4561060856355,24.8666344448922,25.3744869353787,54049.0802234827,0.0,1.0
2020-05-04,27.77,27.775,27.15,27.22,36973,25.1840422514463,25.1885766486828,24.621776994122,24.6852585554328,40769.4761527425,0.0,1.0
2020-05-05,27.95,28.51,27.87,28.26,23738,25.3472805519598,25.8551330424463,25.274730196176,25.628413180622,26175.4746683743,0.0,1.0
2020-05-06,27.59,28.01,27.59,27.764,42542,25.0208039509328,25.4016933187976,25.0208039509328,25.1786009747625,46910.3144048352,0.0,1.0
2020-05-07,28.13,28.42,28.0,28.0,39338,25.5105188524733,25.7735138921895,25.3926245243247,25.3926245243247,43377.3200145129,0.0,1.0
2020-05-08,29.0,29.03,28.43,28.46,43468,26.299503971622,26.3267103550409,25.7825826866625,25.8097890700814,47931.3983016637,0.0,1.0
2020-05-11,28.77,28.985,28.58,28.69,58839,26.0909216987436,26.2859007799125,25.9186146037571,26.0183713429598,64880.7293795802,0.0,1.0
2020-05-12,28.14,28.94,28.14,28.91,42994,25.5195876469463,26.2450912047841,25.5195876469463,26.2178848213652,47408.7268469156,0.0,1.0
2020-05-13,27.17,28.0,26.91,28.0,55310,24.6399145830679,25.3926245243247,24.4041259267706,25.3926245243247,60989.3632112133,0.0,1.0
2020-05-14,27.51,27.51,26.32,26.83,37032,24.948253595149,24.948253595149,23.8690670528652,24.3315755709868,40834.5344139875,0.0,1.0
2020-05-15,27.63,27.738,27.395,27.395,11684,25.0570791288247,25.1550221091328,24.8439624587098,24.8439624587098,12883.7410913002,0.0,1.0
2020-05-18,29.15,29.26,28.58,28.58,62594,26.4355358887166,26.5352926279193,25.9186146037571,25.9186146037571,69021.3017689872,0.0,1.0
2020-05-19,28.78,29.28,28.78,29.08,22359,26.0999904932166,26.5534302168652,26.0999904932166,26.3720543274058,24654.8756470714,0.0,1.0
2020-05-20,29.348,29.49,29.11,29.11,19402,26.6150980192814,26.7438749007977,26.3992607108247,26.3992607108247,21394.243808063,0.0,1.0
2020-05-21,29.23,29.48,28.98,29.31,12280,26.5080862445004,26.7348061063247,26.281366382676,26.5806366002841,13540.9397981142,0.0,1.0
2020-05-22,29.295,29.3,28.93,29.17,18365,26.5670334085747,26.5715678058112,26.2360224103112,26.4536734776625,20250.7621655023,0.0,1.0
2020-05-26,30.02,30.29,30.02,30.03,31485,27.2245210078652,27.4693784586355,27.2245210078652,27.2335898023382,34717.9551745625,0.0,1.0
2020-05-27,30.64,30.64,30.0,30.56,19699,27.7867862651896,27.7867862651896,27.2063834189193,27.7142359094058,21721.7404790759,0.0,1.0
2020-05-28,30.395,30.91,30.27,30.91,23022,27.5646008006017,28.0316437159598,27.4512408696896,28.0316437159598,25385.9540742823,0.0,1.0
2020-05-29,30.386,30.386,30.0,30.22,32819,27.556438885576,27.556438885576,27.2063834189193,27.4058968973247,36188.9334881362,0.0,1.0
2020-06-01,30.79,30.87,30.33,30.35,28268,27.9228181822842,27.9953685380679,27.5056536365274,27.5237912254733,31170.6259131183,0.0,1.0
2020-06-02,31.18,31.18,30.93,30.99,16179,28.2765011667301,28.2765011667301,28.0497813049058,28.1041940717436,17840.2984522549,0.0,1.0
2020-06-03,31.89,31.95,31.47,31.47,27157,28.9203855743112,28.974798341149,28.5394962064463,28.5394962064463,29945.545773403,0.0,1.0
2020-06-04,32.06,32.06,31.78,31.83,11905,29.0745550803517,29.0745550803517,28.8206288351085,28.8659728074734,13127.4339003706,0.0,1.0
2020-06-05,33.14,33.49,33.03,33.03,36626,30.0539848834328,30.3713926899869,29.9542281442301,29.9542281442301,40386.8453620304,0.0,1.0
2020-06-08,34.32,34.32,33.64,33.69,79096,31.1241026312437,31.1241026312437,30.5074246070815,30.5527685794464,87217.7666344987,0.0,1.0
2020-06-09,33.32,33.76,33.206,33.76,66115,30.2172231839464,30.6162501407572,30.1138389269545,30.6162501407572,72903.8464782022,0.0,1.0
2020-06-10,32.44,33.22,32.44,33.22,23348,29.4191692703247,30.1265352392166,29.4191692703247,30.1265352392166,25745.4285347208,0.0,1.0
2020-06-11,30.19,31.36,30.12,31.13,48698,27.3786905139058,28.4397394672436,27.315208952595,28.2311571943652,53698.4272221961,0.0,1.0
2020-06-12,30.792,31.3,30.09,31.12,28889,27.9246319411788,28.3853267004058,27.288002569176,28.2220883998923,31855.3916797819,0.0,1.0
2020-06-15,31.23,31.373,29.76,29.97,21091,28.321845139095,28.4515289000585,26.9887323515679,27.1791770355004,23256.6743715006,0.0,1.0
2020-06-16,31.88,32.34,31.5,32.31,58148,28.9113167798382,29.328481325595,28.5667025898653,29.3012749421761,64118.7758453378,0.0,1.0
2020-06-17,31.523,31.91,31.5,31.91,15953,28.5875608171531,28.9385231632571,28.5667025898653,28.9385231632571,17591.0922312147,0.0,1.0
2020-06-18,31.55,31.7,31.29,31.29,18464,28.6120465622301,28.7480784793247,28.3762579059328,28.3762579059328,20359.9277225067,0.0,1.0
2020-06-19,31.28,32.09,31.23,32.09,24315,28.3671891114598,29.1017614637707,28.321845139095,29.1017614637707,26811.7224097027,0.0,1.0
2020-06-22,31.15,31.2,30.84,31.13,17966,28.3871041841225,28.4326693593779,28.1046000975389,28.3688781140203,19714.6174674985,0.15196,1.0
2020-06-23,31.17,31.5,31.14,31.5,17002,28.4053302542247,28.7060604109104,28.3779911490714,28.7060604109104,18656.7920618061,0.0,1.0
2020-06-24,30.05,30.86,29.9,30.82,24629,27.3846703285034,28.1228261676411,27.2479748027372,28.0863740274368,27026.1223203284,0.0,1.0
2020-06-25,30.42,30.42,29.78,29.9,12575,27.7218526253935,27.7218526253935,27.1386183821242,27.2479748027372,13798.9154321381,0.0,1.0
2020-06-26,29.71,30.33,29.64,30.33,22453,27.0748271367666,27.6398353099337,27.011035891409,27.6398353099337,24638.3338527075,0.0,1.0
2020-06-29,30.29,30.2983,29.665,29.82,46743,27.6033831697294,27.6109469888218,27.0338184790367,27.1750705223285,51292.4615542291,0.0,1.0
2020-06-30,30.69,30.78,30.269,30.29,24790,27.9679045717727,28.0499218872324,27.5842457961221,27.6033831697294,27202.7923310301,0.0,1.0
2020-07-01,30.64,30.89,30.57,30.73,29330,27.9223393965173,28.1501652727943,27.8585481511597,28.004356711977,32184.667166967,0.0,1.0
2020-07-02,30.87,31.14,30.84,31.14,13901,28.1319392026922,28.3779911490714,28.1046000975389,28.3779911490714,15253.9740295946,0.0,1.0
2020-07-06,31.15,31.45,31.04,31.2,56233,28.3871041841225,28.660495235655,28.2868607985606,28.4326693593779,61706.1162222999,0.0,1.0
2020-07-07,30.75,31.08,30.69,30.97,22805,28.0225827820792,28.3233129387649,27.9679045717727,28.223069553203,25024.5937518815,0.0,1.0
2020-07-08,30.86,30.87,30.57,30.75,16777,28.1228261676411,28.1319392026922,27.8585481511597,28.0225827820792,18409.8929785273,0.0,1.0
2020-07-09,30.39,30.87,30.14,30.87,13223,27.6945135202402,28.1319392026922,27.4666876439631,28.1319392026922,14509.9847919811,0.0,1.0
2020-07-10,30.82,30.82,30.321,30.321,16300,28.0863740274368,28.0863740274368,27.6316335783877,27.6316335783877,17886.4669219762,0.0,1.0
2020-07-13,30.539,31.237,30.539,30.98,44719,27.8302977425013,28.4663875890669,27.8302977425013,28.2321825882541,49071.4671339789,0.0,1.0
2020-07-14,31.06,31.09,30.39,30.41,24225,28.3050868686627,28.332425973816,27.6945135202402,27.7127395903424,26582.8012996856,0.0,1.0
2020-07-15,31.74,31.77,31.43,31.43,15789,28.9247732521364,28.9521123572896,28.6422691655528,28.6422691655528,17325.7316706186,0.0,1.0
2020-07-16,31.71,31.82,31.47,31.47,43167,28.8974341469831,28.997677532545,28.6787213057571,28.6787213057571,47368.4121239846,0.0,1.0
2020-07-17,31.872,31.91,31.77,31.86,36392,29.0450653148107,29.0796948480048,28.9521123572896,29.0341296727494,39934.0063941447,0.0,1.0
2020-07-20,31.76,31.87,31.691,31.87,13086,28.9429993222385,29.0432427078004,28.8801193803861,29.0432427078004,14359.6506834958,0.0,1.0
2020-07-21,32.099,32.3,31.88,31.88,16559,29.2519312104702,29.435103214997,29.0523557428515,29.0523557428515,18170.6752000616,0.0,1.0
2020-07-22,32.32,32.32,32.0,32.0,21034,29.4533292850992,29.4533292850992,29.1617121634645,29.1617121634645,23081.2236341624,0.0,1.0
2020-07-23,32.31,32.57,32.18,32.29,13027,29.4442162500481,29.6811551613762,29.325746794384,29.4259901799459,14294.9082572138,0.0,1.0
2020-07-24,32.07,32.23,31.98,32.23,17767,29.2255034088221,29.3713119696394,29.1434860933623,29.3713119696394,19496.2489449541,0.0,1.0
2020-07-27,32.23,32.23,31.95,32.06,29621,29.3713119696394,29.3713119696394,29.1161469882091,29.216390373771,32503.989981341,0.0,1.0
2020-07-28,31.95,32.24,31.95,32.11,8740,29.1161469882091,29.3804250046905,29.1161469882091,29.2619555490264,9590.65772380812,0.0,1.0
2020-07-29,32.49,32.535,32.19,32.19,17223,29.6082508809676,29.6492595386974,29.3348598294351,29.3348598294351,18899.3018280489,0.0,1.0
2020-07-30,32.26,32.3,31.9,32.22,16427,29.3986510747927,29.435103214997,29.0705818129537,29.3621989345883,18025.8277378714,0.0,1.0
2020-07-31,32.17,32.19,31.76,32.19,21548,29.3166337593329,29.3348598294351,28.9429993222385,29.3348598294351,23645.2508732972,0.0,1.0
2020-08-03,32.46,32.52,32.1751,32.26,19048,29.5809117758143,29.6355899861208,29.321281407209,29.3986510747927,20901.9277257548,0.0,1.0
2020-08-04,32.68,32.68,32.39,32.39,15855,29.7813985469381,29.7813985469381,29.5171205304567,29.5171205304567,17398.1554017137,0.0,1.0
2020-08-05,32.95,33.0,32.82,32.82,62843,30.0274504933174,30.0730156685728,29.9089810376533,29.9089810376533,68959.4626244019,0.0,1.0
2020-08-06,32.89,33.0,32.7645,32.86,24636,29.9727722830109,30.0730156685728,29.8584036931198,29.9454331778576,27033.8036251415,0.0,1.0
2020-08-07,33.14,33.14,32.74,32.74,12379,30.2005981592879,30.2005981592879,29.8360767572446,29.8360767572446,13583.8388973708,0.0,1.0
2020-08-10,33.44,33.48,33.17,33.17,22185,30.4739892108204,30.5104413510247,30.2279372644412,30.2279372644412,24344.249611291,0.0,1.0
2020-08-11,33.27,33.8116,33.27,33.64,35218,30.319067614952,30.8126295933186,30.319067614952,30.6562499118421,38645.7418440588,0.0,1.0
2020-08-12,33.5414,33.61,33.43,33.4903,81102,30.5663953862384,30.6289108066888,30.4648761757693,30.5198277771274,88995.5975647924,0.0,1.0
2020-08-13,33.48,33.64,33.38,33.52,1417007,30.5104413510247,30.6562499118421,30.4193110005139,30.5468934912291,1554923.24133183,0.0,1.0
2020-08-14,33.4882,33.61,33.37,33.37,25165,30.5179140397666,30.6289108066888,30.4101979654628,30.4101979654628,27614.2908031615,0.0,1.0
2020-08-17,33.5151,33.587,33.5,33.51,11412,30.542428104054,30.6079508260713,30.5286674211269,30.537780456178,12522.7215039014,0.0,1.0
2020-08-18,33.34,33.48,33.31,33.48,55234,30.3828588603096,30.5104413510247,30.3555197551563,30.5104413510247,60609.884292542,0.0,1.0
2020-08-19,33.2265,33.46,33.1756,33.33,21210,30.2794259124798,30.4922152809226,30.2330405640698,30.3737458252585,23274.3535837494,0.0,1.0
2020-08-20,33.04,33.1412,33.0001,33.01,34728,30.1094678087771,30.2016917234941,30.0731067989233,30.0821287036239,38108.0505071405,0.0,1.0
2020-08-21,32.92,33.005,32.84,32.92,22552,30.0001113881641,30.0775721860983,29.9272071077555,30.0001113881641,24746.9694493502,0.0,1.0
2020-08-24,33.42,33.42,33.05,33.11,14574,30.4557631407183,30.4557631407183,30.1185808438282,30.1732590541347,15992.476620913,0.0,1.0
2020-08-25,33.3747,33.59,33.19,33.59,26875,30.4144810919368,30.6106847365867,30.2461633345434,30.6106847365867,29490.7238360805,0.0,1.0
2020-08-26,33.29,33.3553,33.23,33.26,24832,30.3372936850542,30.3968018039377,30.2826154747477,30.3099545799009,27248.8801599088,0.0,1.0
2020-08-27,33.44,33.58,33.29,33.32,26574,30.4739892108204,30.6015717015356,30.3372936850542,30.3646327902074,29160.4277291164,0.0,1.0
2020-08-28,33.72,33.72,33.47,33.66,28695,30.7291541922507,30.7291541922507,30.5013283159737,30.6744759819442,31487.8630874913,0.0,1.0
2020-08-31,33.49,33.74,33.49,33.74,25384,30.5195543860758,30.7473802623529,30.5195543860758,30.7473802623529,27854.6059108862,0.0,1.0
2020-09-01,33.6283,33.63,33.4,33.4,12910,30.6455876608323,30.647136876791,30.4375370706161,30.4375370706161,14166.5207339088,0.0,1.0
2020-09-02,34.099,34.1167,33.6301,33.76,44201,31.0745382206868,31.0906682927272,30.6472280071415,30.7656063324551,48503.050577808,0.0,1.0
2020-09-03,33.1506,34.0566,33.0076,33.96,58182,30.2102579764421,31.0358989520702,30.0799415752116,30.9478670334767,63844.810948124,0.0,1.0
2020-09-04,33.0,33.4,32.48,33.32,26757,30.0730156685728,30.4375370706161,29.5991378459165,30.3646327902074,29361.2389835164,0.0,1.0
2020-09-08,32.3,32.75,32.18,32.75,50730,29.435103214997,29.8451897922957,29.325746794384,29.8451897922957,55667.5133099297,0.0,1.0
2020-09-09,32.7769,32.92,32.5752,32.58,17523,29.8697038565831,30.0001113881641,29.6858939396028,29.6902681964273,19228.500605754,0.0,1.0
2020-09-10,32.22,32.9,32.22,32.82,52278,29.3621989345883,29.981885318062,29.3621989345883,29.9089810376533,57366.179002888,0.0,1.0
2020-09-11,32.3067,32.5,32.1046,32.3796,10392,29.4412089484812,29.6173639160186,29.2570345100988,29.5076429740036,11403.4456597041,0.0,1.0
2020-09-14,32.92,32.95,32.71,32.71,16449,30.0001113881641,30.0274504933174,29.8087376520914,29.8087376520914,18049.9689815698,0.0,1.0
2020-09-15,32.9645,33.1697,32.9645,33.16,24465,30.0406643941414,30.2276638733897,30.0406643941414,30.2188242293901,26846.1603218496,0.0,1.0
2020-09-16,33.18,33.51,33.09,33.09,76636,30.2370502994923,30.537780456178,30.1550329840325,30.1550329840325,84094.9250940226,0.0,1.0
2020-09-17,33.0403,33.089,32.83,32.9193,33546,30.1097411998286,30.1541216805274,29.9180940727044,29.9994734757105,36811.0073229826,0.0,1.0
2020-09-18,32.745,33.11,32.73,33.1,15455,29.8406332747702,30.1732590541347,29.8269637221935,30.1641460190836,16959.2236981069,0.0,1.0
2020-09-21,31.85,32.07,31.58,32.07,65861,29.1556064299803,29.3569952342062,28.9084474429757,29.3569952342062,71947.4950739832,0.1433,1.0
2020-09-22,32.0,32.12,31.79,31.86,115802,29.2929169783161,29.4027654169848,29.1006822106459,29.164760466536,126503.755250564,0.0,1.0
2020-09-23,31.22,32.1724,31.214,32.08,34321,28.5789021269697,29.4507325685368,28.5734097050363,29.3661492707619,37492.7495548834,0.0,1.0
2020-09-24,31.24,31.52,30.8106,31.18,24271,28.5972102000811,28.8535232236414,28.2041358703784,28.5422859807468,26513.9863187721,0.0,1.0
2020-09-25,31.63,31.66,31.11,31.11,13588,28.9542176257544,28.9816797354215,28.4782077248567,28.4782077248567,14843.7248609235,0.0,1.0
2020-09-28,32.2184,32.34,32.02,32.02,11815,29.4928411366932,29.6041542212108,29.3112250514276,29.3112250514276,12906.874391508,0.0,1.0
2020-09-29,32.02,32.28,31.919,32.25,69108,29.3112250514276,29.5492300018764,29.2187692822148,29.5217678922092,75494.5641513617,0.0,1.0
2020-09-30,32.18,32.43,32.04,32.12,99090,29.4576896363192,29.6865405502123,29.329533124539,29.4027654169848,108247.328265301,0.0,1.0
2020-10-01,32.32,32.4099,32.105,32.34,34053,29.5858461480993,29.6681409367353,29.3890343621512,29.6041542212108,37199.9825352538,0.0,1.0
2020-10-02,32.52,32.64,31.71,31.71,32029,29.7689268792138,29.8787753178825,29.0274499182002,29.0274499182002,34988.9360884986,0.0,1.0
2020-10-05,33.19,33.19,32.67,32.67,39532,30.3822473284473,30.3822473284473,29.9062374275496,29.9062374275496,43185.3202238761,0.0,1.0
2020-10-06,32.99,33.64,32.93,33.27,24738,30.1991665973328,30.7941789734548,30.1442423779985,30.4554796208931,27024.1437746192,0.0,1.0
2020-10-07,33.48,33.58,33.22,33.22,28397,30.6477143885633,30.7392547541205,30.4097094381144,30.4097094381144,31021.2875239656,0.0,1.0
2020-10-08,34.03,34.03,33.7762,33.84,35256,31.1511863991281,31.1511863991281,30.9188569513438,30.9772597045693,38514.1568808301,0.0,1.0
2020-10-09,34.06,34.24,34.0,34.14,51187,31.1786485087953,31.3434211667983,31.1237242894609,31.251880801241,55917.4083350082,0.0,1.0
2020-10-12,34.26,34.3043,34.0998,34.27,53782,31.3617292399097,31.4022816218516,31.215081574287,31.3708832764655,58752.223319855,0.0,1.0
2020-10-13,33.98,34.19,33.94,34.05,39187,31.1054162163495,31.2976509840197,31.0688000701266,31.1694944722395,42808.4373068155,0.0,1.0
2020-10-14,33.9635,34.276,33.9635,34.09,18544,31.0903120560325,31.3763756983989,31.0903120560325,31.2061106184624,20257.7298955671,0.0,1.0
2020-10-15,34.0766,34.0766,33.49,33.49,27553,31.1938442094777,31.1938442094777,30.656868425119,30.656868425119,30099.2898949828,0.0,1.0
2020-10-16,33.98,34.22,33.97,34.11,16285,31.1054162163495,31.3251130936868,31.0962621797937,31.2244186915739,17789.9660995098,0.0,1.0
2020-10-19,33.5876,34.13,33.58,34.1,47758,30.7462118219029,31.2427267646853,30.7392547541205,31.2152646550181,52171.5198637021,0.0,1.0
2020-10-20,33.76,34.0085,33.7,33.84,25006,30.9040274121235,31.1315052205333,30.8491031927892,30.9772597045693,27316.9107942489,0.0,1.0
2020-10-21,33.5494,33.81,33.5494,33.79,8559,30.71124340226,30.9497975949022,30.71124340226,30.9314895217907,9349.97358585843,0.0,1.0
2020-10-22,33.9743,34.0199,33.495,33.6575,11523,31.1001984155127,31.1419408222068,30.6614454433969,30.8101985374274,12587.889429822,0.0,1.0
2020-10-23,34.17,34.19,33.9663,34.19,10493,31.2793429109082,31.2976509840197,31.0928751862681,31.2976509840197,11462.7027499022,0.0,1.0
2020-10-26,33.3895,33.85,33.1058,33.85,21823,30.564870357734,30.986413741125,30.3051703406481,30.986413741125,23839.7562290207,0.0,1.0
2020-10-27,33.09,33.41,33.09,33.41,33961,30.29070696289,30.5836361326732,30.29070696289,30.5836361326732,37099.4804240377,0.0,1.0
2020-10-28,32.0845,32.52,32.0845,32.52,146607,29.370268587212,29.7689268792138,29.370268587212,29.7689268792138,160155.576294187,0.0,1.0
2020-10-29,32.46,32.59,31.8507,32.03,27520,29.7140026598794,29.8330051351039,29.1562472125392,29.3203790879833,30063.2402246553,0.0,1.0
2020-10-30,32.24,32.395,31.85,32.29,61482,29.5126138556535,29.6545014222672,29.1556064299803,29.5583840384321,67163.8130629453,0.0,1.0
2020-11-02,32.86,32.8903,32.495,32.71,22609,30.0801641221084,30.1079008528722,29.7460417878245,29.9428535737725,24698.3938313674,0.0,1.0
2020-11-03,33.5387,33.59,33.29,33.31,27776,30.7014485831454,30.7484087906762,30.4737876940045,30.492095767116,30342.8982732566,0.0,1.0
2020-11-04,33.57,34.0291,33.4013,33.55,15792,30.7301007175648,31.1503625358381,30.5756721208697,30.7117926444533,17251.4058731016,0.0,1.0
2020-11-05,34.27,34.41,33.93,33.93,17513,31.3708832764655,31.4990397882456,31.0596460335708,31.0596460335708,19131.4508013948,0.0,1.0
2020-11-06,34.2,34.4599,34.131,34.2878,8528,31.3068050205754,31.5447184306586,31.2436421683409,31.3871774615346,9316.1087440356,0.0,1.0
2020-11-09,35.5024,36.4,35.46,35.81,93164,32.4990267415928,33.3206930628346,32.4602136265966,32.7806049060469,101773.681405879,0.0,1.0
2020-11-10,35.7599,35.8084,35.33,35.5,66666,32.7347431829027,32.779140260198,32.3412111513722,32.4968297728195,72826.8885471246,0.0,1.0
2020-11-11,35.8,35.95,35.6275,35.95,24932,32.7714508694912,32.9087614178271,32.613543738905,32.9087614178271,27236.072139575,0.0,1.0
2020-11-12,35.22,35.6228,34.985,35.54,64928,32.2405167492592,32.6092413417238,32.0253968901997,32.5334459190424,70928.2725765412,0.0,1.0
2020-11-13,36.04,36.06,35.43,35.43,28642,32.9911477468286,33.00945581994,32.4327515169294,32.4327515169294,31288.9290157912,0.0,1.0
2020-11-16,36.77,36.78,36.38,36.5,28075,33.6593924153964,33.6685464519521,33.3023849897232,33.4122334283919,30669.5301347091,0.0,1.0
2020-11-17,36.81,36.855,36.2763,36.49,37493,33.6960085616193,33.73720172612,33.2074576306403,33.4030793918361,40957.8875633357,0.0,1.0
2020-11-18,36.31,36.95,36.31,36.86,31013,33.2383067338331,33.8241650733994,33.2383067338331,33.7417787443979,33879.0432081117,0.0,1.0
2020-11-19,36.5462,36.55,36.09,36.3,18733,33.4545250772793,33.4580036111705,33.0369179296072,33.2291526972774,20464.1961892611,0.0,1.0
2020-11-20,36.4926,36.55,36.445,36.5,11796,33.4054594413406,33.4580036111705,33.3618862273354,33.4122334283919,12886.1185207134,0.0,1.0
2020-11-23,37.1856,37.29,36.71,36.71,26407,34.0398341746523,34.135402316294,33.6044681960621,33.6044681960621,28847.3831617903,0.0,1.0
2020-11-24,37.96,38.03,37.6445,37.65,60448,34.7487227655275,34.8128010214176,34.4599129121944,34.4649476323001,66034.256726016,0.0,1.0
2020-11-25,37.77,37.91,37.6197,37.91,26977,34.5747960709688,34.7029525827489,34.4372109015362,34.7029525827489,29470.0592856295,0.0,1.0
2020-11-27,37.7565,37.88,37.68,37.8,35546,34.5624381216185,34.6754904730817,34.4924097419673,34.6022581806359,38830.9570140115,0.0,1.0
2020-11-30,37.25,37.76,37.18,37.76,45309,34.0987861700711,34.5656420344131,34.0347079141811,34.5656420344131,49496.1973596986,0.0,1.0
2020-12-01,37.5,37.75,37.47,37.75,34119,34.3276370839642,34.5564879978573,34.3001749742971,34.5564879978573,37272.0818759089,0.0,1.0
2020-12-02,37.67,37.67,37.24,37.41,26807,34.4832557054115,34.4832557054115,34.0896321335154,34.2452507549627,29284.3488627301,0.0,1.0
2020-12-03,37.94,38.08,37.66,37.66,23922,34.7304146924161,34.8585712041962,34.4741016688558,34.4741016688558,26132.7337447021,0.0,1.0
2020-12-04,38.61,38.63,38.08,38.08,22067,35.3437351416496,35.362043214761,34.8585712041962,34.8585712041962,24106.305306594,0.0,1.0
2020-12-07,38.45,38.6,38.35,38.47,28731,35.197270556758,35.3345811050939,35.1057301912008,35.2155786298694,31386.1538842503,0.0,1.0
2020-12-08,38.56,38.61,38.18,38.18,24365,35.297964958871,35.3437351416496,34.9501115697535,34.9501115697535,26616.6732584929,0.0,1.0
2020-12-09,38.47,38.78,38.3142,38.78,46290,35.2155786298694,35.4993537630969,35.0729587403313,35.4993537630969,50567.8557412533,0.0,1.0
2020-12-10,38.65,38.7,38.2565,38.28,34478,35.3803512878725,35.4261214706511,35.0201399494047,35.0416519353107,37664.2585925023,0.0,1.0
2020-12-11,38.55,38.6563,38.2371,38.57,28572,35.2888109223152,35.3861183309026,35.0023811184866,35.3071189954267,31212.4600181268,0.0,1.0
2020-12-14,38.16,38.876,38.16,38.76,20549,34.931803496642,35.5872325140318,34.931803496642,35.4810456899854,22448.0204715276,0.0,1.0
2020-12-15,38.89,38.89,38.34,38.44,22109,35.6000481652098,35.6000481652098,35.096576154645,35.1881165202023,24152.1867051927,0.0,1.0
2020-12-16,38.76,39.01,38.65,39.01,63960,35.4810456899854,35.7098966038785,35.3803512878725,35.7098966038785,69870.8155802671,0.0,1.0
2020-12-17,38.97,39.03,38.88,39.03,238333,35.6732804576556,35.72820467699,35.5908941286541,35.72820467699,260358.366005188,0.0,1.0
2020-12-18,38.87,39.1,38.65,39.1,28323,35.5817400920984,35.79228293288,35.3803512878725,35.79228293288,30940.4488692918,0.0,1.0
2020-12-21,38.45,38.51,37.91,38.09,23910,35.3573014238252,35.412475366229,34.8607359421902,35.0262577694018,26001.4046032515,0.17482,1.0
2020-12-22,38.51,38.609,38.46,38.56,24071,35.412475366229,35.5035123711955,35.3664970808925,35.4584536515656,26176.4872523994,0.0,1.0
2020-12-23,38.79,38.95,38.63,38.63,208627,35.6699537641139,35.8170842771909,35.5228232510368,35.5228232510368,226875.576669283,0.0,1.0
2020-12-24,38.8,38.95,38.66,38.95,11811,35.6791494211812,35.8170842771909,35.5504102222388,35.8170842771909,12844.1066402762,0.0,1.0
2020-12-28,38.77,39.06,38.74,38.95,36371,35.6515624499792,35.9182365049314,35.6239754787773,35.8170842771909,39552.3666593418,0.0,1.0
2020-12-29,38.54,38.9,38.39,38.9,214131,35.440062337431,35.7711059918543,35.3021274814213,35.7711059918543,232861.010836422,0.0,1.0
2020-12-30,38.85,38.935,38.55,38.55,110348,35.7251277065177,35.8032907915899,35.4492579944983,35.4492579944983,120000.125268072,0.0,1.0
2020-12-31,38.99,39.01,38.65,38.84,54043,35.8538669054602,35.8722582195948,35.5412145651715,35.7159320494504,58770.1342105195,0.0,1.0
2021-01-04,38.39,39.15,38.14,39.11,55054,35.3021274814213,36.0009974185372,35.0722360547384,35.9642147902679,59869.566249578,0.0,1.0
2021-01-05,38.92,39.0799,38.33,38.33,31525,35.789497305989,35.9365358624953,35.2469535390174,35.2469535390174,34282.4876669805,0.0,1.0
2021-01-06,39.88,40.11,39.02,39.02,48968,36.6722803844512,36.8837804969994,35.8814538766621,35.8814538766621,53251.2246178177,0.0,1.0
2021-01-07,40.19,40.33,40.14,40.15,56937,36.9573457535379,37.0860849524803,36.9113674682013,36.9205631252687,61917.2720156978,0.0,1.0
2021-01-08,40.28,40.43,39.8422,40.43,51693,37.0401066671438,37.1780415231535,36.6375208007367,37.1780415231535,56214.5800148842,0.0,1.0
2021-01-11,40.25,40.349,39.85,39.85,48534,37.0125196959418,37.1035567009082,36.6446934132492,36.6446934132492,52779.2626940281,0.0,1.0
2021-01-12,40.62,40.67,40.31,40.39,44685,37.3527590074325,37.398737292769,37.0676936383457,37.1412588948842,48593.5911625384,0.0,1.0
2021-01-13,40.49,40.71,40.4,40.71,73446,37.2332154655574,37.4355199210383,37.1504545519515,37.4355199210383,79870.3121075036,0.0,1.0
2021-01-14,40.74,40.97,40.5,40.55,51115,37.4631068922402,37.6746070047885,37.2424111226247,37.2883894079612,55586.0224297451,0.0,1.0
2021-01-15,40.45,40.61,40.079,40.61,51459,37.1964328372881,37.3435633503651,36.8552739600907,37.3435633503651,55960.1120651912,0.0,1.0
2021-01-19,40.7,40.83,40.517,40.83,41051,37.426324263971,37.5458678058461,37.2580437396391,37.5458678058461,44641.7256532028,0.0,1.0
2021-01-20,40.9,40.94,40.74,40.87,172613,37.6102374053173,37.6470200335865,37.4631068922402,37.5826504341153,187711.436753704,0.0,1.0
2021-01-21,40.53,41.0,40.5261,41.0,69138,37.2699980938266,37.7021939759904,37.2664117875704,37.7021939759904,75185.4919054624,0.0,1.0
2021-01-22,40.5,40.56,40.2001,40.23,25662,37.2424111226247,37.2975850650286,36.9666333671759,36.9941283818072,27906.651816338,0.0,1.0
2021-01-25,40.58,40.715,40.135,40.45,43099,37.3159763791632,37.4401177495719,36.9067696396677,37.1964328372881,46868.8639479522,0.0,1.0
2021-01-26,40.33,40.82,40.255,40.82,43721,37.0860849524803,37.5366721487787,37.0171175244755,37.5366721487787,47545.2702073928,0.0,1.0
2021-01-27,39.48,40.03,39.35,39.97,49724,36.3044541017586,36.8102152404609,36.1849105598835,36.755041298057,54073.3518399029,0.0,1.0
2021-01-28,39.82,40.03,39.7286,39.86,31832,36.6171064420473,36.8102152404609,36.533058136452,36.6538890703165,34616.3409172189,0.0,1.0
2021-01-29,38.98,39.8,38.98,39.7064,33786,35.8446712483928,36.5987151279126,35.8446712483928,36.5126437777626,36741.2570441429,0.0,1.0
2021-02-01,39.68,39.71,39.19,39.47,30830,36.4883672431049,36.5159542143068,36.0377800468064,36.2952584446913,33526.6961069948,0.0,1.0
2021-02-02,40.12,40.26,39.93,40.04,22377,36.8929761540667,37.0217153530091,36.7182586697877,36.8194108975282,24334.3132918009,0.0,1.0
2021-02-03,40.38,40.415,40.08,40.19,16094,37.1320632378169,37.1642480375525,36.8561935257975,36.9573457535379,17501.7400955554,0.0,1.0
2021-02-04,40.8,40.8,40.475,40.49,29873,37.5182808346441,37.5182808346441,37.2194219799564,37.2332154655574,32485.9874409424,0.0,1.0
2021-02-05,41.03,41.13,41.0,41.0,23607,37.7297809471924,37.8217375178655,37.7021939759904,37.7021939759904,25671.9012324951,0.0,1.0
2021-02-08,41.62,41.62,41.25,41.25,29859,38.2723247141639,38.2723247141639,37.9320854026733,37.9320854026733,32470.7628627557,0.0,1.0
2021-02-09,41.7,41.77,41.5,41.65,27834,38.3458899707025,38.4102595701737,38.1619768293561,38.2999116853659,30268.6363750273,0.0,1.0
2021-02-10,41.87,42.025,41.67,41.85,27080,38.5022161408468,38.6447488253902,38.3183029995005,38.4838248267122,29448.6840926831,0.0,1.0
2021-02-11,41.87,42.05,41.479,42.05,37330,38.5022161408468,38.6677379680585,38.1426659495148,38.6677379680585,40595.2502651351,0.0,1.0
2021-02-12,42.04,42.08,41.77,41.86,23798,38.6585423109911,38.6953249392604,38.4102595701737,38.4930204837795,25879.6079777575,0.0,1.0
2021-02-16,42.11,42.3574,41.94,42.26,31947,38.7229119104624,38.9504124663077,38.566585740318,38.8608467664721,34741.3999523244,0.0,1.0
2021-02-17,42.0087,42.09,41.62,42.09,29325,38.6297599043705,38.7045205963277,38.2723247141639,38.7045205963277,31890.0539519176,0.0,1.0
2021-02-18,41.53,41.8,41.485,41.8,35008,38.1895638005581,38.4378465413756,38.1481833437552,38.4378465413756,38070.1452258733,0.0,1.0
2021-02-19,42.0,42.04,41.71,41.71,42182,38.6217596827219,38.6585423109911,38.3550856277698,38.3550856277698,45871.6540767192,0.0,1.0
2021-02-22,41.89,42.1299,41.84,41.86,89784,38.5206074549814,38.7412112680263,38.4746291696449,38.4930204837795,97637.3948514571,0.0,1.0
2021-02-23,42.01,42.09,41.1,41.56,47127,38.6309553397892,38.7045205963277,37.7941505466636,38.21715077176,51249.1925862583,0.0,1.0
2021-02-24,42.53,42.66,42.01,42.08,58309,39.1091295072896,39.2286730491647,38.6309553397892,38.6953249392604,63409.2806780006,0.0,1.0
2021-02-25,41.55,42.6251,41.38,42.49,51924,38.2079551146927,39.1965802059997,38.0516289445484,39.0723468790203,56465.7855549659,0.0,1.0
2021-02-26,41.21,41.67,40.87,41.65,372435,37.895302774404,38.3183029995005,37.5826504341153,38.2999116853659,405011.841213383,0.0,1.0
2021-03-01,42.17,42.34,41.83,41.83,1820944,38.7780858528662,38.9344120230106,38.4654335125775,38.4654335125775,1980221.73583703,0.0,1.0
2021-03-02,41.89,42.2,41.82,42.2,123957,38.5206074549814,38.8056728240682,38.4562378555102,38.8056728240682,134799.502735477,0.0,1.0
2021-03-03,41.64,42.0552,41.61,41.97,197021,38.2907160282986,38.6725197097335,38.2631290570966,38.5941727115199,214254.401352456,0.0,1.0
2021-03-04,41.06,41.87,40.49,41.73,106898,37.7573679183943,38.5022161408468,37.2332154655574,38.3734769419044,116248.354214905,0.0,1.0
2021-03-05,42.04,42.1,40.675,41.64,61992,38.6585423109911,38.713716253395,37.4033351213027,38.2907160282986,67414.4322109901,0.0,1.0
2021-03-08,42.22,42.71,42.06,42.06,51947,38.8240641382028,39.2746513345012,38.6769336251258,38.6769336251258,56490.797361987,0.0,1.0
2021-03-09,42.39,42.78,42.3779,42.65,48164,38.9803903083472,39.3390209339724,38.9692635632957,39.2194773920973,52376.8988419493,0.0,1.0
2021-03-10,42.85,43.01,42.65,42.72,78582,39.4033905334436,39.5505210465207,39.2194773920973,39.2838469915685,85455.5573623051,0.0,1.0
2021-03-11,43.33,43.52,43.07,43.08,113867,39.8447820726747,40.0194995569537,39.6056949889246,39.6148906459919,123826.931742302,0.0,1.0
2021-03-12,43.63,43.63,43.28,43.4,90573,40.1206517846942,40.1206517846942,39.7988037873382,39.909151672146,98495.4085792682,0.0,1.0
2021-03-15,44.06,44.06,43.54,43.76,1858910,40.5160650385887,40.5160650385887,40.0378908710884,40.2401953265693,2021508.61693979,0.0,1.0
2021-03-16,43.57,44.08,43.43,44.08,51636,40.0654778422903,40.5344563527234,39.9367386433479,40.5344563527234,56152.5942322667,0.0,1.0
2021-03-17,43.7,43.7436,43.1758,43.49,75972,40.1850213841654,40.2251144489789,39.7029850406968,39.9919125857518,82617.261000344,0.0,1.0
2021-03-18,43.01,43.74,42.9098,43.48,34937,39.5505210465207,40.2218040124347,39.4583805627062,39.9827169286845,37992.934865069,0.0,1.0
2021-03-19,42.97,43.29,42.62,43.02,25017,39.5137384182514,39.8079994444055,39.1918904208954,39.559716703588,27205.2337498764,0.0,1.0
2021-03-22,42.88,43.0,42.71,42.93,41859,39.6106974263692,39.7215482587191,39.4536587472068,39.6568852731817,45313.8681371742,0.19544,1.0
2021-03-23,42.12,42.675,41.97,42.58,42335,38.9086421548197,39.4213272544381,38.7700786143823,39.3335703454944,45829.1552016836,0.0,1.0
2021-03-24,41.85,42.5524,41.85,42.24,39257,38.6592277820324,39.3080746540539,38.6592277820324,39.0194929871696,42497.10985597,0.0,1.0
2021-03-25,42.46,42.53,41.4,41.62,54392,39.2227195131445,39.2873824986819,38.2435371607203,38.4467636866951,58881.2899428362,0.0,1.0
2021-03-26,43.15,43.18,42.55,42.75,57043,39.8601117991565,39.887824507244,39.3058576374069,39.4906090246568,61751.0924806811,0.0,1.0
2021-03-29,42.85,43.229,42.65,42.95,46510,39.5829847182817,39.9330885971202,39.3982333310319,39.6753604119066,50348.742374638,0.0,1.0
2021-03-30,42.98,42.98,42.65,42.85,54473,39.7030731199941,39.7030731199941,39.3982333310319,39.5829847182817,58968.9753466708,0.0,1.0
2021-03-31,42.96,43.19,42.93,43.13,18198,39.6845979812691,39.8970620766065,39.6568852731817,39.8416366604315,19699.9873948326,0.0,1.0
2021-04-01,43.47,43.5,43.09,43.09,36233,40.1557140187563,40.1834267268437,39.8046863829815,39.8046863829815,39223.5214461462,0.0,1.0
2021-04-05,43.66,43.84,43.57,43.84,90031,40.3312278366436,40.4975040851685,40.2480897123812,40.4975040851685,97461.7850941956,0.0,1.0
2021-04-06,43.81,43.93,43.735,43.77,49237,40.469791377081,40.5806422094309,40.4005096068623,40.432841099631,53300.8176370685,0.0,1.0
2021-04-07,43.55,43.81,43.46,43.7,55744,40.2296145736562,40.469791377081,40.1464764493938,40.3681781140936,60344.8784117786,0.0,1.0
2021-04-08,43.65,43.65,43.4,43.6,40016,40.3219902672811,40.3219902672811,40.0910510332188,40.2758024204687,43318.7545659754,0.0,1.0
2021-04-09,43.71,43.72,43.5,43.72,43866,40.3774156834561,40.3866532528186,40.1834267268437,40.3866532528186,47486.5175877418,0.0,1.0
2021-04-12,43.82,43.83,43.64,43.64,63637,40.4790289464435,40.488266515806,40.3127526979186,40.3127526979186,68889.3338743247,0.0,1.0
2021-04-13,43.86,43.89,43.63,43.86,63408,40.5159792238935,40.543691931981,40.3035151285561,40.5159792238935,68641.4331647183,0.0,1.0
2021-04-14,44.01,44.2479,43.85,43.85,48473,40.6545427643309,40.8743045394646,40.506741654531,40.506741654531,52473.760247814,0.0,1.0
2021-04-15,44.3,44.3302,44.0677,44.25,301205,40.9224322758432,40.9503297353179,40.7078435395525,40.8762444290307,326065.210641858,0.0,1.0
2021-04-16,44.51,44.5656,44.39,44.45,44288,41.1164212324555,41.167782118111,41.0055704001056,41.0609958162806,47943.3477163614,0.0,1.0
2021-04-19,44.25,44.5,44.1599,44.47,38317,40.8762444290307,41.107183663093,40.7930139290746,41.0794709550055,41479.5261571491,0.0,1.0
2021-04-20,43.92,44.21,43.73,44.11,23473,40.5714046400684,40.8392941515807,40.3958908221811,40.7469184579558,25410.3640025775,0.0,1.0
2021-04-21,44.42,44.46,43.91,43.91,16456,41.0332831081931,41.070233385643,40.5621670707059,40.5621670707059,17814.2099444645,0.0,1.0
2021-04-22,44.21,44.64,44.1,44.44,25162,40.8392941515807,41.2365096341679,40.7376808885933,41.0517582469181,27238.7670529057,0.0,1.0
2021-04-23,44.7,44.79,44.27,44.27,445077,41.2919350503429,41.3750731746053,40.8947195677557,40.8947195677557,481811.808425645,0.0,1.0
2021-04-26,44.91,44.95,44.7,44.7,41324,41.4859240069552,41.5228742844052,41.2919350503429,41.2919350503429,44734.7114575262,0.0,1.0
2021-04-27,44.86,45.0,44.8053,45.0,37898,41.4397361601428,41.5690621312177,41.3892066557299,41.5690621312177,41025.9436360789,0.0,1.0
2021-04-28,44.97,45.06,44.84,44.84,34402,41.5413494231302,41.6244875473926,41.4212610214178,41.4212610214178,37241.3983051451,0.0,1.0
2021-04-29,45.21,45.3,44.89,45.19,113850,41.76305108783,41.8461892120924,41.4674488682302,41.744575949105,123246.706500807,0.0,1.0
2021-04-30,44.79,45.035,44.71,45.0,43895,41.3750731746053,41.6013936239864,41.3011726197054,41.5690621312177,47517.9111273863,0.0,1.0
2021-05-03,44.98,45.2,44.91,45.0,52407,41.5505869924927,41.7538135184675,41.4859240069552,41.5690621312177,56732.4562809644,0.0,1.0
2021-05-04,44.84,44.895,44.475,44.88,58050,41.4212610214178,41.4720676529115,41.0840897396868,41.4582112988678,62841.2060814392,0.0,1.0
2021-05-05,44.88,44.99,44.68,44.99,20800,41.4582112988678,41.5598245618552,41.2734599116179,41.5598245618552,22516.7456760368,0.0,1.0
2021-05-06,45.03,45.08,44.5,44.81,27172,41.5967748393051,41.6429626861176,41.107183663093,41.3935483133303,29414.6641110227,0.0,1.0
2021-05-07,45.6,45.62,44.9889,45.02,59710,42.1233162929672,42.1417914316922,41.5588084292253,41.5875372699427,64638.215592123,0.0,1.0
2021-05-10,45.33,45.9,45.33,45.74,77770,41.8739019201799,42.400443373842,41.8739019201799,42.2526422640421,84188.8130396818,0.0,1.0
2021-05-11,45.0,45.13,44.67,44.79,32120,41.5690621312177,41.6891505329301,41.2642223422554,41.3750731746053,34771.0514958799,0.0,1.0
2021-05-12,43.95,44.86,43.89,44.71,40451,40.5991173481559,41.4397361601428,40.543691931981,41.3011726197054,43789.6576606425,0.0,1.0
2021-05-13,44.36,44.57,43.96,44.05,37519,40.9778576920181,41.1718466486305,40.6083549175184,40.6914930417808,40615.6625490012,0.0,1.0
2021-05-14,45.17,45.2,44.72,44.72,29151,41.72610081038,41.7538135184675,41.3104101890679,41.3104101890679,31557.0025577956,0.0,1.0
2021-05-17,45.2,45.209,44.889,45.11,11850,41.7538135184675,41.7621273308938,41.466525111294,41.6706753942051,12828.0498202421,0.0,1.0
2021-05-18,44.9,45.29,44.87,45.21,20734,41.4766864375927,41.83695164273,41.4489737295053,41.76305108783,22445.2983099494,0.0,1.0
2021-05-19,44.63,44.63,44.08,44.42,33395,41.2272720648054,41.2272720648054,40.7192057498683,41.0332831081931,36151.284704387,0.0,1.0
2021-05-20,45.01,45.07,44.63,44.76,23835,41.5782997005802,41.6337251167551,41.2272720648054,41.3473604665178,25802.2419802085,0.0,1.0
2021-05-21,45.11,45.37,45.03,45.24,14766,41.6706753942051,41.9108521976299,41.5967748393051,41.7907637959175,15984.7243582865,0.0,1.0
2021-05-24,45.37,45.49,45.22,45.35,25780,41.9108521976299,42.0217030299798,41.7722886571925,41.8923770589049,27907.7742080879,0.0,1.0
2021-05-25,45.0,45.48,44.99,45.48,19736,41.5690621312177,42.0124654606173,41.5598245618552,42.0124654606173,21364.9275318395,0.0,1.0
2021-05-26,45.28,45.31,45.1,45.11,28970,41.8277140733675,41.8554267814549,41.6614378248426,41.6706753942051,31361.0635689801,0.0,1.0
2021-05-27,45.53,45.58,45.45,45.45,19767,42.0586533074298,42.1048411542422,41.9847527525298,41.9847527525298,21398.4861431836,0.0,1.0
2021-05-28,45.57,45.668,45.57,45.66,25671,42.0956035848798,42.1861317646322,42.0956035848798,42.1787417091422,27789.7778004586,0.0,1.0
2021-06-01,45.96,45.97,45.75,45.93,38758,42.455868790017,42.4651063593795,42.2618798334046,42.4281560819295,41956.9244669151,0.0,1.0
2021-06-02,46.01,46.08,45.86,46.07,42525,42.5020566368294,42.5667196223669,42.363493096392,42.5574820530044,46034.8370131474,0.0,1.0
2021-06-03,45.96,45.99,45.6,45.8,29918,42.455868790017,42.4835814981045,42.1233162929672,42.3080676802171,32387.3075545994,0.0,1.0
2021-06-04,46.17,46.2,45.98,46.16,36937,42.6498577466293,42.6775704547168,42.474343928742,42.6406201772668,39985.6266844121,0.0,1.0
2021-06-07,46.2,46.2,46.12,46.19,44437,42.6775704547168,42.6775704547168,42.6036698998169,42.6683328853543,48104.645557983,0.0,1.0
2021-06-08,46.407,46.44,46.0775,46.3,22489,42.8687881405204,42.8992721194166,42.5644102300263,42.7699461483417,24345.148726365,0.0,1.0
2021-06-09,46.16,46.48,46.16,46.48,16422,42.6406201772668,42.9362223968666,42.6406201772668,42.9362223968666,17777.403725571,0.0,1.0
2021-06-10,46.27,46.3801,46.15,46.35,24330,42.7422334402543,42.8439390789353,42.6313826079043,42.8161339951542,26338.0972258642,0.0,1.0
2021-06-11,46.48,46.48,46.25,46.45,49543,42.9362223968666,42.9362223968666,42.7237583015293,42.9085096887791,53632.0736071101,0.0,1.0
2021-06-14,46.25,46.52,46.12,46.52,40299,42.7237583015293,42.9731726743166,42.6036698998169,42.9731726743166,43625.1122114714,0.0,1.0
2021-06-15,46.1,46.29,45.92,46.29,29152,42.5851947610919,42.7607085789792,42.418918512567,42.7607085789792,31558.0850936454,0.0,1.0
2021-06-16,45.85,46.17,45.65,46.15,32522,42.3542555270296,42.6498577466293,42.1695041397797,42.6313826079043,35206.2309075033,0.0,1.0
2021-06-17,45.33,45.8587,45.11,45.75,63465,41.8739019201799,42.3622922123749,41.6706753942051,42.2618798334046,68703.1377081575,0.0,1.0
2021-06-18,44.61,45.0,44.6,44.96,31286,41.2087969260804,41.5690621312177,41.199559356718,41.5321118537677,33868.2165971388,0.0,1.0
2021-06-21,45.31,45.32,44.72,44.72,37586,42.0085302560689,42.0178016156487,41.4615200408608,41.4615200408608,40539.901053881,0.16574,1.0
2021-06-22,45.38,45.4401,45.12,45.34,32756,42.0734297731275,42.1291506442021,41.8323744240527,42.0363443348083,35330.3091289556,0.0,1.0
2021-06-23,45.26,45.49,45.26,45.43,18548,41.9621734581699,42.1754147285053,41.9621734581699,42.1197865710265,20005.695864082,0.0,1.0
2021-06-24,45.54,45.6,45.355,45.48,16998,42.2217715264043,42.2773996838831,42.050251374178,42.1661433689255,18333.880650079,0.0,1.0
2021-06-25,45.97,45.98,45.68,45.68,15179,42.6204399883356,42.6297113479154,42.3515705605215,42.3515705605215,16371.924602162,0.0,1.0
2021-06-28,45.73,46.18,45.5778,46.04,43227,42.3979273584204,42.8151385395114,42.2568172656159,42.6853395053942,46624.2298423912,0.0,1.0
2021-06-29,45.59,45.93,45.59,45.83,37125,42.2681283243033,42.5833545500164,42.2681283243033,42.4906409542184,40042.6708515227,0.0,1.0
2021-06-30,45.69,45.73,45.58,45.65,42804,42.3608419201013,42.3979273584204,42.2588569647235,42.3237564817821,46167.9860775374,0.0,1.0
2021-07-01,45.91,46.02,45.81,45.89,67642,42.5648118308568,42.6667967862346,42.4720982350588,42.5462691116972,72958.0159390896,0.0,1.0
2021-07-02,45.96,46.06,45.835,46.06,10743,42.6111686287558,42.7038822245538,42.4952766340083,42.7038822245538,11587.2973187315,0.0,1.0
2021-07-06,45.55,45.89,45.24,45.89,21805,42.2310428859841,42.5462691116972,41.9436307390103,42.5462691116972,23518.6649944095,0.0,1.0
2021-07-07,45.51,45.6699,45.2,45.51,32906,42.1939574476649,42.3422064873459,41.9065453006911,42.1939574476649,35492.0976980527,0.0,1.0
2021-07-08,45.08,45.2999,44.67,44.84,28815,41.7952889857335,41.9991661828933,41.4151632429618,41.5727763558184,31079.5841235455,0.0,1.0
2021-07-09,45.83,45.83,45.4,45.4,20643,42.4906409542184,42.4906409542184,42.0919724922871,42.0919724922871,22265.3428791376,0.0,1.0
2021-07-12,45.87,45.87,45.5901,45.75,32707,42.5277263925376,42.5277263925376,42.2682210378991,42.4164700775801,35277.458196384,0.0,1.0
2021-07-13,45.28,45.75,45.24,45.7,16978,41.9807161773295,42.4164700775801,41.9436307390103,42.3701132796811,18312.3088408661,0.0,1.0
2021-07-14,44.98,45.53,44.9437,45.4,39243,41.7025753899355,42.2125001668245,41.6689203546609,42.0919724922871,42327.1254471733,0.0,1.0
2021-07-15,44.84,44.96,44.605,44.77,36179,41.5727763558184,41.6840326707759,41.3548994056931,41.5078768387598,39022.3242757505,0.0,1.0
2021-07-16,44.42,45.01,44.4,45.01,21001,41.1833792534668,41.7303894686749,41.1648365343072,41.7303894686749,22651.4782640492,0.0,1.0
2021-07-19,43.76,43.96,43.45,43.96,128047,40.5714695212001,40.756896712796,40.2840573742263,40.756896712796,138110.272714476,0.0,1.0
2021-07-20,44.58,44.76,43.85,43.85,1154596,41.3317210067436,41.49860547918,40.6549117574183,40.6549117574183,1245336.23150127,0.0,1.0
2021-07-21,45.11,45.17,44.86,44.86,26066,41.8231030644729,41.8787312219517,41.5913190749779,41.5913190749779,28114.5389472267,0.0,1.0
2021-07-22,44.88,45.06,44.6879,45.06,11337,41.6098617941375,41.7767462665739,41.4317589766096,41.7767462665739,12227.9800523559,0.0,1.0
2021-07-23,45.16,45.19,44.85,44.99,17429,41.8694598623719,41.8972739411113,41.5820477153981,41.7118467495153,18798.7531386179,0.0,1.0
2021-07-26,45.35,45.3615,45.17,45.17,21012,42.0456156943881,42.0562777579049,41.8787312219517,41.8787312219517,22663.3427591164,0.0,1.0
2021-07-27,45.17,45.2,44.95,45.0387,19250,41.8787312219517,41.9065453006911,41.6747613111961,41.756998270669,20762.8663674562,0.0,1.0
2021-07-28,45.36,45.54,45.05,45.27,14837,42.0548870539679,42.2217715264043,41.7674749069941,41.9714448177497,16003.0466646207,0.0,1.0
2021-07-29,45.65,45.8299,45.62,45.62,17543,42.3237564817821,42.4905482406226,42.2959424030427,42.2959424030427,18921.7124511316,0.0,1.0
2021-07-30,45.49,45.805,45.44,45.48,16966,42.1754147285053,42.4674625552689,42.1290579306063,42.1661433689255,18299.3657553383,0.0,1.0
2021-08-02,45.34,45.9,45.32,45.67,13838,42.0363443348083,42.555540471277,42.0178016156487,42.3422992009417,14925.5347944342,0.0,1.0
2021-08-03,45.64,45.64,45.06,45.21,1212359,42.3144851222023,42.3144851222023,41.7767462665739,41.9158166602709,1307638.85227963,0.0,1.0
2021-08-04,45.14,45.44,45.14,45.41,57358,41.8509171432123,42.1290579306063,41.8509171432123,42.1012438518669,61865.791641795,0.0,1.0
2021-08-05,45.5,45.51,45.3,45.3,18211,42.1846860880851,42.1939574476649,41.9992588964891,41.9992588964891,19642.2108788439,0.0,1.0
2021-08-06,45.63,45.72,45.59,45.65,29685,42.3052137626225,42.3886559988407,42.2681283243033,42.3237564817821,32017.9578243084,0.0,1.0
2021-08-09,45.63,45.69,45.435,45.56,23152,42.3052137626225,42.3608419201013,42.1244222508164,42.2403142455639,24971.5263449011,0.0,1.0
2021-08-10,45.76,45.87,45.62,45.65,19294,42.4257414371599,42.5277263925376,42.2959424030427,42.3237564817821,20810.3243477247,0.0,1.0
2021-08-11,46.05,46.05,45.745,45.91,24556,42.694610864974,42.694610864974,42.4118343977902,42.5648118308568,26485.8673516496,0.0,1.0
2021-08-12,46.01,46.0302,45.795,45.98,12523,42.6575254266548,42.676253573006,42.4581911956891,42.6297113479154,13507.1883386833,0.0,1.0
2021-08-13,45.9534,46.12,45.9497,46.12,13364,42.6050495314332,42.7595103820326,42.6016191283886,42.7595103820326,14414.2829160875,0.0,1.0
2021-08-16,45.78,45.83,45.57,45.83,15606,42.4442841563194,42.4906409542184,42.2495856051437,42.4906409542184,16832.4827288583,0.0,1.0
2021-08-17,45.47,45.55,45.095,45.49,18985,42.1568720093457,42.2310428859841,41.8091960251032,42.1754147285053,20477.0398953847,0.0,1.0
2021-08-18,45.02,45.5272,45.0,45.32,11911,41.7396608282547,42.2099041861421,41.7211181090951,42.0178016156487,12847.0909767673,0.0,1.0
2021-08-19,44.69,44.9012,44.57,44.66,63324,41.4337059621214,41.6295170764467,41.3224496471638,41.405891883382,68300.6623300154,0.0,1.0
2021-08-20,45.14,45.14,44.7,44.7,42394,41.8509171432123,41.8509171432123,41.4429773217012,41.4429773217012,45725.7639886722,0.0,1.0
2021-08-23,45.58,45.61,45.42,45.42,29396,42.2588569647235,42.2866710434629,42.1105152114467,42.1105152114467,31706.2451811814,0.0,1.0
2021-08-24,45.89,45.93,45.7,45.7,33065,42.5462691116972,42.5833545500164,42.3701132796811,42.3701132796811,35663.5935812956,0.0,1.0
2021-08-25,46.11,46.175,45.8538,45.89,16270,42.7502390224528,42.8105028597215,42.5127067900184,42.5462691116972,17548.6667947279,0.0,1.0
2021-08-26,45.7,46.113,45.7,46.04,44182,42.3701132796811,42.7530204303267,42.3701132796811,42.6853395053942,47654.2837323091,0.0,1.0
2021-08-27,46.4,46.44,45.87,45.87,22967,43.019108450267,43.0561938885862,42.5277263925376,42.5277263925376,24771.9871096814,0.0,1.0
2021-08-30,46.35,46.46,46.26,46.46,31533,42.972751652368,43.0747366077458,42.8893094161498,43.0747366077458,34011.1929955843,0.0,1.0
2021-08-31,46.28,46.36,46.2399,46.25,21640,42.9078521353094,42.9820230119478,42.8706739833944,42.88003805657,23340.6975684027,0.0,1.0
2021-09-01,46.47,46.545,46.27,46.42,19193,43.0840079673256,43.1535431641741,42.8985807757296,43.0376511694266,20701.3867111993,0.0,1.0
2021-09-02,46.81,46.869,46.61,46.61,27721,43.3992341930387,43.4539352145596,43.2138070014428,43.2138070014428,29899.6061595976,0.0,1.0
2021-09-03,46.68,46.77,46.5825,46.77,20353,43.2787065185014,43.3621487547195,43.1883107625983,43.3621487547195,21952.5516455499,0.0,1.0
2021-09-07,46.26,46.62,46.23,46.62,19145,42.8893094161498,43.2230783610226,42.8614953374104,43.2230783610226,20649.6143690883,0.0,1.0
2021-09-08,46.17,46.3,46.0,46.18,16836,42.8058671799316,42.926394854469,42.648254067075,42.8151385395114,18159.1489954542,0.0,1.0
2021-09-09,46.01,46.349,45.98,46.05,19911,42.6575254266548,42.97182451641,42.6297113479154,42.694610864974,21475.8146619439,0.0,1.0
2021-09-10,45.61,46.1,45.59,46.1,25606,42.2866710434629,42.740967662873,42.2681283243033,42.740967662873,27618.387335329,0.0,1.0
2021-09-13,45.88,46.0145,45.71,45.9,21785,42.5369977521174,42.6616975384657,42.3793846392609,42.555540471277,23497.0931851966,0.0,1.0
2021-09-14,45.44,46.0,45.3001,46.0,15071,42.1290579306063,42.648254067075,41.9993516100849,42.648254067075,16255.4368324121,0.0,1.0
2021-09-15,45.87,45.935,45.42,45.44,30051,42.5277263925376,42.5879902298063,42.1105152114467,42.1290579306063,32412.7219329053,0.0,1.0
2021-09-16,45.8,45.9388,45.581,45.88,17414,42.462826875479,42.5915133464467,42.2597841006815,42.5369977521174,18782.5742817082,0.0,1.0
2021-09-17,45.48,45.7,45.42,45.7,27097,42.1661433689255,42.3701132796811,42.1105152114467,42.3701132796811,29226.5657121538,0.0,1.0
2021-09-20,44.57,44.6935,44.0692,44.5,48055,41.4778561764404,41.5927880866443,41.0118003008927,41.4127125836122,51637.4650823096,0.16762,1.0
2021-09-21,44.51,44.86,44.4,44.86,57306,41.4220188111591,41.7477367752999,41.3196503081434,41.7477367752999,61578.1203622273,0.0,1.0
2021-09-22,44.96,45.255,44.79,44.81,18131,41.8407990507687,42.1153327634016,41.6825931824717,41.7012056375655,19482.6527813413,0.0,1.0
2021-09-23,45.56,45.7521,45.12,45.22,17571,42.3991727035814,42.5779453347569,41.9896986915187,42.0827609669875,18880.9051911614,0.0,1.0
2021-09-24,45.51,45.5998,45.36,45.36,40141,42.352641565847,42.436211489218,42.2130481526438,42.2130481526438,43133.4821739463,0.0,1.0
2021-09-27,45.8,45.98,45.58,45.58,49951,42.6225221647065,42.7900342605503,42.4177851586752,42.4177851586752,53674.8104947757,0.0,1.0
2021-09-28,45.18,45.75,45.155,45.75,24554,42.0455360568,42.5759910269721,42.0222704879328,42.5759910269721,26384.4827308507,0.0,1.0
2021-09-29,45.22,45.4,45.16,45.28,13224,42.0827609669875,42.2502730628313,42.0269236017062,42.1385983322688,14209.8395223902,0.0,1.0
2021-09-30,44.65,45.39,44.65,45.39,50813,41.5523059968154,42.2409668352845,41.5523059968154,42.2409668352845,54601.0719639455,0.0,1.0
2021-10-01,45.23,45.4349,44.615,44.88,29701,42.0920671945344,42.2827517969699,41.5197342004013,41.7663492303936,31915.1878141646,0.0,1.0
2021-10-04,45.03,45.42,44.92,45.27,26506,41.9059426435968,42.2688855179251,41.8035741405811,42.1292921047219,28482.0029023348,0.0,1.0
2021-10-05,45.23,45.5,44.98,45.17,40091,42.0920671945344,42.3433353383001,41.8594115058624,42.0362298292531,43079.7547105374,0.0,1.0
2021-10-06,45.25,45.27,44.51,44.88,19107,42.1106796496281,42.1292921047219,41.4220188111591,41.7663492303936,20531.4128670834,0.0,1.0
2021-10-07,45.76,46.0,45.6,45.6,33108,42.585297254519,42.8086467156441,42.4363976137689,42.4363976137689,35576.1771708481,0.0,1.0
2021-10-08,45.59,45.9079,45.58,45.82,79492,42.427091386222,42.7229363599373,42.4177851586752,42.6411346198003,85418.0704260318,0.0,1.0
2021-10-11,45.42,45.99,45.4,45.69,44990,42.2688855179251,42.7993404880972,42.2502730628313,42.5201536616908,48343.971575343,0.0,1.0
2021-10-12,45.61,45.73,45.495,45.52,23711,42.4457038413158,42.5573785718783,42.3386822245267,42.3619477933939,25478.6376977764,0.0,1.0
2021-10-13,45.79,45.81,45.315,45.65,21443,42.6132159371596,42.6318283922534,42.1711701286829,42.4829287515033,23041.5599575479,0.0,1.0
2021-10-14,46.47,46.51,46.1056,46.18,36231,43.2460394103474,43.2832643205349,42.9069204785391,42.9761588114879,38931.9945353691,0.0,1.0
2021-10-15,46.52,46.88,46.52,46.76,24407,43.2925705480818,43.6275947397694,43.2925705480818,43.5159200092069,26226.5239884285,0.0,1.0
2021-10-18,46.51,46.6388,46.2801,46.37,38365,43.2832643205349,43.4031285313387,43.0693141492322,43.1529771348786,41225.0826736616,0.0,1.0
2021-10-19,46.79,46.8244,46.5757,46.72,39147,43.5438386918475,43.5758521146088,43.3444062355179,43.4786950990194,42065.3802013771,0.0,1.0
2021-10-20,47.14,47.1657,46.765,46.8,42017,43.8695566559883,43.8934736607838,43.5205731229803,43.5531449193944,45149.3366010489,0.0,1.0
2021-10-21,47.11,47.1599,46.9,47.07,20521,43.8416379733477,43.8880760488066,43.6462071948632,43.8044130631602,22050.8255322875,0.0,1.0
2021-10-22,47.18,47.33,46.9973,47.14,18499,43.9067815661758,44.046374979379,43.7367567888943,43.8695566559883,19878.0869120309,0.0,1.0
2021-10-25,47.36,47.4841,47.16,47.33,16787,44.0742936620196,44.1897839458764,43.8881691110821,44.046374979379,18038.4585649096,0.0,1.0
2021-10-26,47.19,47.515,47.19,47.5,26176,43.9160877937227,44.2185401889963,43.9160877937227,44.204580847676,28127.401643836,0.0,1.0
2021-10-27,46.47,47.15,46.45,47.15,34137,43.2460394103474,43.8788628835352,43.2274269552536,43.8788628835352,36681.8883678036,0.0,1.0
2021-10-28,46.99,46.99,46.52,46.52,27515,43.7299632427851,43.7299632427851,43.2925705480818,43.2925705480818,29566.2231139268,0.0,1.0
2021-10-29,46.85,47.02,46.7,46.87,43507,43.5996760571288,43.7578819254258,43.4600826439256,43.6182885122226,46750.4150106346,0.0,1.0
2021-11-01,47.45,47.45,47.0001,47.0063,28559,44.1580497099416,44.1580497099416,43.7393625326075,43.7451323936865,30688.0525499049,0.0,1.0
2021-11-02,47.46,47.5419,47.3,47.51,42176,44.1673559374884,44.2435739410974,44.0184562967384,44.2138870752228,45320.1899346893,0.0,1.0
2021-11-03,47.81,47.93,47.41,47.41,67012,44.4930739016292,44.6047486321918,44.120824799754,44.120824799754,72007.6955591662,0.0,1.0
2021-11-04,47.63,48.01,47.49,47.97,14533,44.3255618057854,44.6791984525668,44.1952746201291,44.6419735423793,15616.4245144357,0.0,1.0
2021-11-05,48.0,48.174,47.84,48.0,29654,44.6698922250199,44.8318205843356,44.5209925842698,44.6698922250199,31864.6839985602,0.0,1.0
2021-11-08,48.04,48.24,47.955,48.24,24224,44.7071171352074,44.893241686145,44.628014201059,44.893241686145,26029.8814723519,0.0,1.0
2021-11-09,48.01,48.06,47.71,48.06,29730,44.6791984525668,44.7257295903012,44.4000116261604,44.7257295903012,31946.3497429417,0.0,1.0
2021-11-10,47.5,48.01,47.42,47.85,51191,44.204580847676,44.6791984525668,44.1301310273009,44.5302988118167,55007.2515873168,0.0,1.0
2021-11-11,47.72,47.7919,47.59,47.59,13327,44.4093178537073,44.4762296297694,44.2883368955979,44.2883368955979,14320.5180970126,0.0,1.0
2021-11-12,47.94,47.95,47.739,47.78,18771,44.6140548597386,44.6233610872855,44.4269996860464,44.4651552189886,20170.3643129754,0.0,1.0
2021-11-15,48.05,48.07,47.9112,48.03,80328,44.7164233627543,44.7350358178481,44.5872529244036,44.6978109076606,86316.3936142289,0.0,1.0
2021-11-16,48.02,48.145,47.94,48.04,30554,44.6885046801137,44.8048325244497,44.6140548597386,44.7071171352074,32831.7783399207,0.0,1.0
2021-11-17,47.67,47.91,47.5501,47.91,30046,44.3627867159729,44.586136177098,44.2512050476858,44.586136177098,32285.9073116861,0.0,1.0
2021-11-18,47.33,47.66,47.15,47.66,19596,44.046374979379,44.353480488426,43.8788628835352,44.353480488426,21056.8674592226,0.0,1.0
2021-11-19,46.94,47.1741,46.91,47.17,34007,43.6834321050507,43.9012908919232,43.6555134224101,43.8974753386289,36542.1969629405,0.0,1.0
2021-11-22,46.99,47.38,46.99,47.11,35089,43.7299632427851,44.0929061171134,43.7299632427851,43.8416379733477,37704.8592711094,0.0,1.0
2021-11-23,47.11,47.275,46.88,47.0,43217,43.8416379733477,43.9951907278712,43.6275947397694,43.739269470332,46438.7957228628,0.0,1.0
2021-11-24,47.23,47.28,46.91,46.94,18149,43.9533127039102,43.9998438416446,43.6555134224101,43.6834321050507,19501.9946681685,0.0,1.0
2021-11-26,46.16,46.46,45.7801,46.46,47208,42.9575463563941,43.2367331828005,42.6040027718882,43.2367331828005,50727.3218521626,0.0,1.0
2021-11-29,46.26,46.6,46.0461,46.6,1311308,43.0506086318629,43.3670203684568,42.8515484246352,43.3670203684568,1409065.05175639,0.0,1.0
2021-11-30,45.03,45.9207,45.0,45.86,62346,41.9059426435968,42.7348483311973,41.8780239609562,42.6783595299878,66993.8486738462,0.0,1.0
2021-12-01,44.28,45.89,44.26,45.59,45633,41.2079755775809,42.7062782126284,41.1893631224871,42.427091386222,49034.9067547817,0.0,1.0
2021-12-02,45.34,45.47,44.22,44.44,31082,42.1944356975501,42.3154166556595,41.1521382122996,41.3568752183309,33399.1403535188,0.0,1.0
2021-12-03,44.95,45.52,44.709,45.52,20068,41.8314928232218,42.3619477933939,41.607212739342,42.3619477933939,21564.0547138027,0.0,1.0
2021-12-06,45.64,45.8504,45.14,45.21,14814,42.4736225239564,42.6694255515428,42.0083111466125,42.0734547394406,15918.3728587938,0.0,1.0
2021-12-07,46.45,46.65,46.11,46.11,21918,43.2274269552536,43.4135515061912,42.9110152186598,42.9110152186598,23551.9708599327,0.0,1.0
2021-12-08,46.67,46.74,46.4102,46.56,14301,43.432163961285,43.4973075541131,43.1903881696171,43.3297954582693,15367.1290842183,0.0,1.0
2021-12-09,46.17,46.56,46.17,46.52,17516,42.966852583941,43.3297954582693,42.966852583941,43.2925705480818,18821.8049814116,0.0,1.0
2021-12-10,46.29,46.44,45.98,46.42,22439,43.0785273145036,43.2181207277068,42.7900342605503,43.199508272613,24111.8110286535,0.0,1.0
2021-12-13,45.98,46.16,45.86,46.0,1283478,42.7900342605503,42.9575463563941,42.6783595299878,42.8086467156441,1379160.34562299,0.0,1.0
2021-12-14,45.71,46.0713,45.64,45.68,21621,42.5387661167846,42.8750001180533,42.4736225239564,42.5108474341439,23232.8297272837,0.0,1.0
2021-12-15,46.16,46.19,45.3406,45.68,30323,42.9575463563941,42.9854650390348,42.1949940712029,42.5108474341439,32583.5574589715,0.0,1.0
2021-12-16,46.02,46.65,45.8844,46.37,27415,42.8272591707378,43.4135515061912,42.7010667252022,43.1529771348786,29458.7681871089,0.0,1.0
2021-12-17,45.95,46.26,45.5,45.78,36582,42.7621155779097,43.0506086318629,42.3433353383001,42.6039097096127,39309.1613284996,0.0,1.0
2021-12-20,45.17,45.24,44.7063,45.21,32281,42.1267701170567,42.1920540202711,41.6943108896208,42.1640752046078,34612.9733171644,0.09729,1.0
2021-12-21,46.12,46.1588,45.51,45.51,18524,43.0127659463949,43.0489518813194,42.4438633612409,42.4438633612409,19862.1702464964,0.0,1.0
2021-12-22,46.4,46.45,46.1336,46.1336,12376,43.2739015592524,43.3205329186913,43.0254496761622,43.0254496761622,13270.0398926064,0.0,1.0
2021-12-23,46.7615,46.85,46.53,46.53,48593,43.6110462879953,43.6935837942021,43.3951430937934,43.3951430937934,52103.3491032176,0.0,1.0
2021-12-27,47.2,47.2,46.66,46.8,27790,44.020003310274,44.020003310274,43.5163846283344,43.6469524347632,29797.544328986,0.0,1.0
2021-12-28,47.25,47.5233,47.1341,47.24,21306,44.0666346697128,44.3215216804056,43.9585431785336,44.0573083978251,22845.1413988261,0.0,1.0
2021-12-29,47.3,47.35,47.11,47.26,20479,44.1132660291517,44.1598973885906,43.9360668632841,44.0759609416006,21958.3990756856,0.0,1.0
2021-12-30,47.36,47.61,47.35,47.35,29702,44.1692236604783,44.4023804576726,44.1598973885906,44.1598973885906,31847.6668463311,0.0,1.0
2021-12-31,47.34,47.55,47.3,47.32,15165,44.1505711167028,44.3464228263459,44.1132660291517,44.1319185729272,16260.5167236082,0.0,1.0
2022-01-03,47.5,47.59,47.21,47.47,54269,44.2997914669071,44.383727913897,44.0293295821618,44.2718126512438,58189.3822666334,0.0,1.0
2022-01-04,47.7,47.79,47.54,47.63,31311,44.4863169046625,44.5702533516524,44.3370965544582,44.4210330014481,33572.9007011472,0.0,1.0
2022-01-05,46.81,47.89,46.79,47.67,55602,43.656278706651,44.6635160705301,43.6376261628754,44.4583380889992,59618.6779337992,0.0,1.0
2022-01-06,46.89,47.139,46.6001,46.86,52167,43.7308888817531,43.9631130517586,43.4605202597267,43.7029100660898,55935.5341853261,0.0,1.0
2022-01-07,46.85,47.16,46.72,46.85,73329,43.6935837942021,43.9826982227229,43.572342259661,43.6935837942021,78626.273051465,0.0,1.0
2022-01-10,46.65,46.69,46.0066,46.69,131202,43.5070583564467,43.5443634439977,42.9070060231875,43.5443634439977,140680.007594517,0.0,1.0
2022-01-11,47.16,47.16,46.445,46.68,28521,43.9826982227229,43.9826982227229,43.3158697827474,43.53503717211,30581.351630335,0.0,1.0
2022-01-12,47.14,47.46,46.9466,47.33,45303,43.9640456789474,44.262486379356,43.7836755806379,44.141244844815,48575.6801272419,0.0,1.0
2022-01-13,46.84,47.36,46.8,47.22,21923,43.6842575223143,44.1692236604783,43.6469524347632,44.0386558540495,23506.7133617978,0.0,1.0
2022-01-14,46.82,46.82,46.3,46.64,29972,43.6656049785387,43.6656049785387,43.1806388403747,43.4977320845589,32137.1715951194,0.0,1.0
2022-01-18,45.9519,46.54,45.849,46.54,25364,42.8559913159614,43.4044693656812,42.7600239782363,43.4044693656812,27196.2905491328,0.0,1.0
2022-01-19,45.54,46.318,45.51,46.17,35181,42.4718421769042,43.1974261297727,42.4438633612409,43.0593973058337,37722.4687671125,0.0,1.0
2022-01-20,44.96,46.22,44.9,45.73,60629,41.9309184074135,43.1060286652725,41.8749607760869,42.6490413427718,65008.8274603129,0.0,1.0
2022-01-21,44.17,45.02,44.11,44.77,44533,41.1941429282797,41.9868760387402,41.1381852969531,41.7537192415459,47750.0554732902,0.0,1.0
2022-01-24,44.52,44.57,42.63,43.52,182312,41.5205624443517,41.5671938037905,39.7578970575631,40.5879352555747,195482.184300327,0.0,1.0
2022-01-25,44.09,44.5,43.41,43.94,44687,41.1195327531776,41.5019099005761,40.4853462648092,40.979638674861,47915.1804040805,0.0,1.0
2022-01-26,43.72,44.78,43.44,44.62,35322,40.7744606933301,41.7630455134337,40.5133250804725,41.6138251632294,37873.6545803686,0.0,1.0
2022-01-27,43.34,44.485,43.15,44.05,55781,40.4200623615948,41.4879204927445,40.2428631957272,41.0822276656265,59810.6088598477,0.0,1.0
2022-01-28,44.15,44.15,42.9733,43.28,70145,41.1754903845042,41.1754903845042,40.0780679714703,40.3641047302682,75212.261495384,0.0,1.0
2022-01-31,44.97,44.99,43.97,43.97,105220,41.9402446793013,41.9588972230769,41.0076174905243,41.0076174905243,112821.072842602,0.0,1.0
2022-02-01,45.46,45.5,44.76,44.93,105278,42.397232001802,42.4345370893531,41.7443929696581,41.9029395917502,112883.262751601,0.0,1.0
2022-02-02,45.53,45.58,45.21,45.44,65637,42.4625159050164,42.5091472644553,42.1640752046078,42.3785794580265,70378.6044304302,0.0,1.0
2022-02-03,44.79,45.3024,44.79,45.1,71185,41.7723717853214,42.2502499568508,41.7723717853214,42.0614862138423,76327.3908981242,0.0,1.0
2022-02-04,44.88,45.1638,44.41,44.72,40623,41.8563082323114,42.1209878284863,41.4179734535862,41.7070878821071,43557.5978149118,0.0,1.0
2022-02-07,44.94,45.1886,44.8407,44.92,23573,41.912265863638,42.144116982768,41.8196559837924,41.8936133198625,25275.9090488372,0.0,1.0
2022-02-08,45.3,45.37,44.82,44.92,28642,42.2480116515977,42.3132955548121,41.8003506009848,41.8936133198625,30711.0926473846,0.0,1.0
2022-02-09,46.16,46.16,45.66,45.66,50138,43.0500710339459,43.0500710339459,42.5837574395574,42.5837574395574,53759.9596101728,0.0,1.0
2022-02-10,45.48,46.39,45.35,45.59,8422,42.4158845455776,43.2645752873646,42.2946430110366,42.518473536343,9030.40368257359,0.0,1.0
2022-02-11,45.09,45.88,45.0,45.49,49068,42.0521599419545,42.7889354210884,41.9682234949646,42.4252108174653,52612.663013123,0.0,1.0
2022-02-14,44.72,45.13,44.49,45.13,200193,41.7070878821071,42.0894650295056,41.4925836286884,42.0894650295056,214654.904348783,0.0,1.0
2022-02-15,45.46,45.51,45.04,45.04,57251,42.397232001802,42.4438633612409,42.0055285825157,42.0055285825157,61386.8013810284,0.0,1.0
2022-02-16,45.61,45.65,45.2741,45.3,52269,42.5371260801186,42.5744311676697,42.2238566074084,42.2480116515977,56044.9026459794,0.0,1.0
2022-02-17,44.79,45.31,44.75,45.31,43691,41.7723717853214,42.2573379234855,41.7350666977704,42.2573379234855,46847.2295529949,0.0,1.0
2022-02-18,44.49,44.97,44.325,44.67,39358,41.4925836286884,41.9402446793013,41.3387001425402,41.6604565226682,42201.2144548481,0.0,1.0
2022-02-22,43.98,44.59,43.77,44.42,130452,41.0169437624121,41.5858463475661,40.8210920527689,41.427299725474,139875.827736772,0.0,1.0
2022-02-23,43.29,44.254,43.26,44.21,51196,40.373431002156,41.272483612137,40.3454521864927,41.2314480158308,54894.3893294986,0.0,1.0
2022-02-24,43.77,43.8062,42.32,42.42,51742,40.8210920527689,40.8548531570026,39.4687826290423,39.56204534792,55479.8322659372,0.0,1.0
2022-02-25,45.01,45.01,43.9271,43.97,60793,41.9775497668524,41.9775497668524,40.9676077841258,41.0076174905243,65184.6747892064,0.0,1.0
2022-02-28,45.02,45.21,44.51,44.51,23858,41.9868760387402,42.1640752046078,41.5112361724639,41.5112361724639,25581.4973947804,0.0,1.0
2022-03-01,44.46,45.1199,44.18,45.08,1370055,41.464604813025,42.080045494899,41.2034692001675,42.0428336700668,1469027.51333749,0.0,1.0
2022-03-02,45.31,45.42,44.69,44.69,25920,42.2573379234855,42.359926914251,41.6791090664438,41.6791090664438,27792.4558836746,0.0,1.0
2022-03-03,45.21,45.5307,44.9357,45.51,73383,42.1640752046078,42.4631687440486,41.9082555667263,42.4438633612409,78684.1740012227,0.0,1.0
2022-03-04,44.95,44.95,44.5,44.86,22068,41.9215921355258,41.9215921355258,41.5019099005761,41.8376556885358,23662.1881342952,0.0,1.0
2022-03-07,43.88,44.99,43.88,44.99,25254,40.9236810435344,41.9588972230769,40.9236810435344,41.9588972230769,27078.3441699968,0.0,1.0
2022-03-08,43.73,44.55,43.73,44.0,38373,40.7837869652178,41.548541260015,40.7837869652178,41.0355963061876,41145.0582416762,0.0,1.0
2022-03-09,44.56,44.77,44.26,44.3,20775,41.5578675319027,41.7537192415459,41.2780793752696,41.3153844628207,22275.7820595425,0.0,1.0
2022-03-10,44.61,44.66,44.0765,44.13,23124,41.6044988913416,41.6511302507804,41.1069422861291,41.1568378407286,24794.4733740004,0.0,1.0
2022-03-11,44.08,44.89,44.07,44.76,39391,41.1102064812898,41.8656345041992,41.100880209402,41.7443929696581,42236.598368589,0.0,1.0
2022-03-14,43.57,44.25,43.4382,44.08,36092,40.6345666150135,41.2687531033819,40.5116463515327,41.1102064812898,38699.2792343204,0.0,1.0
2022-03-15,44.11,44.13,43.56,43.56,56298,41.1381852969531,41.1568378407286,40.6252403431258,40.6252403431258,60364.9568417867,0.0,1.0
2022-03-16,44.97,45.0,44.04,44.49,142761,41.9402446793013,41.9682234949646,41.0729013937387,41.4925836286884,153074.027562086,0.0,1.0
2022-03-17,45.7,45.71,44.99,45.01,25899,42.6210625271085,42.6303887989963,41.9588972230769,41.9775497668524,27769.9388476577,0.0,1.0
2022-03-18,46.01,46.05,45.44,45.44,38589,42.9101769556294,42.9474820431805,42.3785794580265,42.3785794580265,41376.6620407067,0.0,1.0
2022-03-21,45.87,46.1867,45.58,46.03,106008,42.9578155524321,43.2544089726513,42.6862270084991,43.1076575077055,113194.465255455,0.19108,1.0
2022-03-22,46.27,46.36,46.0,46.0,44349,43.3324204406155,43.4167065404568,43.0795621410917,43.0795621410917,47355.4952420021,0.0,1.0
2022-03-23,45.78,46.23,45.78,46.17,3140242,42.8735294525908,43.2949599517972,42.8735294525908,43.2387692185697,3353124.42422005,0.0,1.0
2022-03-24,46.25,46.27,45.82,45.93,24835,43.3136901962063,43.3324204406155,42.9109899414092,43.0140062856596,26518.6075071619,0.0,1.0
2022-03-25,46.49,46.49,46.105,46.22,24059,43.5384531291164,43.5384531291164,43.1778959242399,43.2855948295926,25690.0011280373,0.0,1.0
2022-03-28,46.54,46.56,46.05,46.34,16721,43.5852787401393,43.6040089845485,43.1263877521146,43.3979762960476,17854.5454450273,0.0,1.0
2022-03-29,47.44,47.44,46.8,46.84,25923,44.428139738552,44.428139738552,43.8287719174585,43.8662324062769,27680.3649046972,0.0,1.0
2022-03-30,47.11,47.4,46.9,47.4,29931,44.1190907058007,44.3906792497336,43.9224231395044,44.3906792497336,31960.0741412064,0.0,1.0
2022-03-31,46.5,47.2196,46.5,47.09,35300,43.547818251321,44.2217324451629,43.547818251321,44.1003604613915,37693.0479163605,0.0,1.0
2022-04-01,46.91,46.94,46.5,46.69,84303,43.931788261709,43.9598836283227,43.547818251321,43.7257555732081,90018.0458496583,0.0,1.0
2022-04-04,47.14,47.14,46.84,47.07,31810,44.1471860724144,44.1471860724144,43.8662324062769,44.0816302169823,33966.4547937515,0.0,1.0
2022-04-05,46.42,47.0,46.41,47.0,39407,43.4728972736843,44.0160743615502,43.4635321514797,44.0160743615502,42078.4685337116,0.0,1.0
2022-04-06,46.02,46.16,45.71,46.12,53000,43.0982923855009,43.2294040963651,42.8079735971587,43.1919436075467,56592.9614608245,0.0,1.0
2022-04-07,46.05,46.22,45.51,46.06,25943,43.1263877521146,43.2855948295926,42.620671153067,43.1357528743192,27701.7207392108,0.0,1.0
2022-04-08,46.12,46.3729,45.9,46.01,21605,43.1919436075467,43.4287875481007,42.9859109190459,43.0889272632963,23069.6402332286,0.0,1.0
2022-04-11,45.75,46.22,45.73,45.91,139974,42.8454340859771,43.2855948295926,42.8267038415679,42.9952760412504,149463.079009763,0.0,1.0
2022-04-12,45.67,46.37,45.55,46.12,26916,42.7705131083404,43.4260716626614,42.6581316418854,43.1919436075467,28740.6820882935,0.0,1.0
2022-04-13,46.36,46.4,45.7103,45.75,20891,43.4167065404568,43.4541670292751,42.8082545508249,42.8454340859771,22307.236941096,0.0,1.0
2022-04-14,46.05,46.55,46.03,46.4,28754,43.1263877521146,43.5946438623439,43.1076575077055,43.4541670292751,30703.2832800859,0.0,1.0
2022-04-18,45.8,46.05,45.64,45.96,36796,42.892259697,43.1263877521146,42.7424177417266,43.0421016522734,39290.4643379717,0.0,1.0
2022-04-19,46.65,46.7284,45.76,45.76,41353,43.6882950843898,43.7617176424737,42.8547992081817,42.8547992081817,44156.3912318769,0.0,1.0
2022-04-20,46.79,47.03,46.64,46.88,36660,43.8194067952539,44.044169728164,43.6789299621852,43.9036928950952,39145.2446632798,0.0,1.0
2022-04-21,45.88,47.1476,45.8101,47.05,21775,42.9671806746367,44.1543035652899,42.9017184704266,44.0628999725731,23251.1648265935,0.0,1.0
2022-04-22,44.68,45.67,44.68,45.67,27907,41.8433660100865,42.7705131083404,41.8433660100865,42.7705131083404,29798.8636884383,0.0,1.0
2022-04-25,44.83,44.83,43.785,44.38,44696,41.9838428431553,41.9838428431553,41.0051875727761,41.5624123439489,47726.0189708115,0.0,1.0
2022-04-26,43.67,44.62,43.67,44.61,43903,40.8974886674234,41.787175276859,40.8974886674234,41.7778101546544,46879.2601323505,0.0,1.0
2022-04-27,43.7,44.15,43.5296,43.81,97294,40.9255840340371,41.3470145332435,40.766002351671,41.0286003782876,103889.728157914,0.0,1.0
2022-04-28,44.48,44.61,43.4075,44.11,68760,41.6560635659948,41.7778101546544,40.651654209553,41.3095540444251,73421.3590574772,0.0,1.0
2022-04-29,43.16,44.59,43.16,44.39,29175,40.4198674349895,41.7590799102452,40.4198674349895,41.5717774661535,31152.8235965954,0.0,1.0
2022-05-02,43.38,43.54,42.5,43.11,77120,40.6259001234904,40.7757420787638,39.8017693694869,40.3730418239666,82348.0978841281,0.0,1.0
2022-05-03,43.74,43.99,43.4,43.4,65627,40.9630445228555,41.1971725779701,40.6446303678996,40.6446303678996,70075.9675809345,0.0,1.0
2022-05-04,44.96,45.0,43.46,43.95,93847,42.1055894318149,42.1430499206332,40.7008211011271,41.1597120891518,100209.050079509,0.0,1.0
2022-05-05,43.56,44.66,43.25,44.62,52133,40.7944723231729,41.8246357656773,40.5041535348308,41.787175276859,55667.1860346636,0.0,1.0
2022-05-06,43.18,43.45,42.59,43.25,59537,40.4385976793987,40.6914559789225,39.8860554693282,40.5041535348308,63573.1159715681,0.0,1.0
2022-05-09,41.51,42.61,41.345,42.56,146994,38.874622271233,39.9047857137373,38.7200977548573,39.8579601027144,156958.976924008,0.0,1.0
2022-05-10,41.31,42.23,40.66,41.98,79051,38.6873198271413,39.5489110699631,38.0785868838432,39.3147830148485,84410.0037064083,0.0,1.0
2022-05-11,40.76,42.0548,40.72,41.27,64753,38.1722381058891,39.3848341289388,38.1347776170708,38.6498593383229,69142.7176126938,0.0,1.0
2022-05-12,41.02,41.32,40.35,40.51,87388,38.4157312832083,38.6966849493459,37.7882680955011,37.9381100507745,93312.1833233686,0.0,1.0
2022-05-13,42.25,42.43,41.48,41.48,87728,39.5676413143723,39.7362135140548,38.8465269046192,38.8465269046192,93675.2325100984,0.0,1.0
2022-05-16,42.16,42.5,41.94,42.21,37620,39.483355214531,39.8017693694869,39.2773225260301,39.5301808255539,40170.3247199287,0.0,1.0
2022-05-17,43.17,43.17,42.45,42.74,54401,40.4292325571941,40.4292325571941,39.754943758464,40.026532302397,58088.9376684966,0.0,1.0
2022-05-18,41.71,42.79,41.54,42.79,92505,39.0619247153247,40.0733579134199,38.9027176378467,40.0733579134199,98776.0735836523,0.0,1.0
2022-05-19,41.7,42.16,41.35,41.35,116638,39.0525595931201,39.483355214531,38.7247803159596,38.7247803159596,124545.09129939,0.0,1.0
2022-05-20,41.72,42.12,40.8659,42.1,50388,39.0712898375293,39.4458947257127,38.2714147500357,39.4271644813035,53803.889473359,0.0,1.0
2022-05-23,42.23,42.39,41.69,42.09,30190,39.5489110699631,39.6987530252365,39.0431944709155,39.4177993590989,32236.6321981565,0.0,1.0
2022-05-24,41.96,42.01,41.1801,41.97,37444,39.2960527704393,39.3428783814622,38.5656668897037,39.3054178926439,39982.3933762097,0.0,1.0
2022-05-25,42.55,42.72,41.87,41.87,52778,39.8485949805098,40.0078020579878,39.211766670598,39.211766670598,56355.9116977246,0.0,1.0
2022-05-26,43.35,43.55,42.85,42.85,24590,40.5978047568766,40.7851072009683,40.1295486466474,40.1295486466474,26256.9985343713,0.0,1.0
2022-05-27,44.37,44.37,43.64,43.64,24694,41.5530472217443,41.5530472217443,40.8693933008096,40.8693933008096,26368.0488738416,0.0,1.0
2022-05-31,43.87,44.29,43.74,44.29,87516,41.0847911115151,41.4781262441076,40.9630445228555,41.4781262441076,93448.8606642551,0.0,1.0
2022-06-01,43.47,44.01,43.05,44.01,93325,40.7101862233317,41.2159028223793,40.3168510907391,41.2159028223793,99651.6627987066,0.0,1.0
2022-06-02,44.31,44.33,43.39,43.5,124134,41.4968564885168,41.515586732926,40.635265245695,40.7382815899454,132549.258075057,0.0,1.0
2022-06-03,43.85,44.1,43.7079,43.97,48335,41.0660608671059,41.3001889222205,40.9329824805788,41.1784423335609,51611.7130605463,0.0,1.0
2022-06-06,44.05,44.3449,43.91,44.21,120450,41.2533633111976,41.5295407650108,41.1222516003334,41.403205266471,128615.513357666,0.0,1.0
2022-06-07,44.51,44.54,43.69,43.69,29117,41.6841589326085,41.7122542992223,40.9162189118325,40.9162189118325,31090.8916765062,0.0,1.0
2022-06-08,43.96,44.46,43.9,44.33,26659,41.1690772113563,41.6373333215856,41.1128864781288,41.515586732926,28466.2596147948,0.0,1.0
2022-06-09,42.89,43.79,42.89,43.79,28561,40.1670091354657,41.0098701338784,40.1670091354657,41.0098701338784,30497.1994770304,0.0,1.0
2022-06-10,41.79,42.25,41.74,42.22,102557,39.1368456929614,39.5676413143723,39.0900200819384,39.5395459477585,109509.516010147,0.0,1.0
2022-06-13,39.83,40.76,39.67,40.76,171938,37.3012817408627,38.1722381058891,37.1514397855893,38.1722381058891,183593.973729269,0.0,1.0
2022-06-14,39.57,40.2,39.25,40.07,30275,37.0577885635435,37.6477912624323,36.7581046529967,37.5260446737727,32327.3944948389,0.0,1.0
2022-06-15,40.0,40.2,39.49,39.94,91195,37.4604888183406,37.6477912624323,36.9828675859068,37.4042980851131,97377.266423017,0.0,1.0
2022-06-16,38.38,39.16,38.23,39.16,63330,35.9433390211978,36.6738185531555,35.802862188129,36.6738185531555,67623.249987057,0.0,1.0
2022-06-17,38.59,38.9,38.105,38.47,1080173,36.1400065874941,36.4303253758363,35.6857981605717,36.0276251210391,1153399.79169855,0.0,1.0
2022-06-21,39.05,39.3497,38.9,39.03,69215,36.7627778489768,37.0449239314695,36.621563593475,36.7439492815766,73521.2600392553,0.20499,1.0
2022-06-22,38.91,39.29,38.5,38.51,75430,36.6309778771751,36.9887206577798,36.2449922454701,36.2544065291702,80122.9306474179,0.0,1.0
2022-06-23,39.31,39.35,38.82,39.1,31805,37.00754922518,37.0452063599805,36.546249323874,36.8098492674774,33783.7705056493,0.0,1.0
2022-06-24,40.48,40.48,39.66,39.66,32194,38.1090204180943,38.1090204180943,37.3370491546843,37.3370491546843,34196.9724149936,0.0,1.0
2022-06-27,40.48,40.64,40.27,40.62,22429,38.1090204180943,38.2596489572962,37.9113204603917,38.240820389896,23824.4360531743,0.0,1.0
2022-06-28,39.9,41.01,39.87,40.7,38790,37.5629919634872,38.6079774542008,37.5347491123868,38.316134659497,41203.3472068585,0.0,1.0
2022-06-29,39.56,39.96,39.35,39.96,40484,37.2429063176831,37.6194776656879,37.0452063599805,37.6194776656879,43002.7406115612,0.0,1.0
2022-06-30,39.25,39.49,38.79,39.14,30758,36.9510635229793,37.1770063317822,36.5180064727736,36.8475064022779,32671.6306622468,0.0,1.0
2022-07-01,39.76,39.79,38.99,39.17,55654,37.4311919916855,37.4594348427859,36.7062921467761,36.8757492533783,59116.5528602863,0.0,1.0
2022-07-05,39.65,39.65,38.7324,39.23,217688,37.3276348709841,37.3276348709841,36.4637801986609,36.932234955579,231231.612445647,0.0,1.0
2022-07-06,39.48,39.81,39.2517,39.59,29834,37.1675920480821,37.4782634101861,36.9526639512083,37.2711491687834,31690.1433505908,0.0,1.0
2022-07-07,40.23,40.3199,39.79,39.79,25174,37.8736633255912,37.9582977360553,37.4594348427859,37.4594348427859,26740.2181641005,0.0,1.0
2022-07-08,40.085,40.41,39.81,40.12,36808,37.7371562119395,38.0431204321934,37.4782634101861,37.7701062048899,39098.0356790422,0.0,1.0
2022-07-11,39.59,39.87,39.5111,39.87,65869,37.2711491687834,37.5347491123868,37.1968704703895,37.5347491123868,69967.0862894706,0.0,1.0
2022-07-12,39.43,39.78,39.23,39.52,45343,37.1205206295815,37.4500205590857,36.932234955579,37.2052491828826,48164.0467233974,0.0,1.0
2022-07-13,39.3,39.51,38.93,38.93,24209,36.9981349414799,37.1958348991824,36.6498064445754,36.6498064445754,25715.1800085289,0.0,1.0
2022-07-14,38.84,38.87,38.38,38.7,22199,36.5650778912743,36.5933207423746,36.1320208410686,36.4332779194726,23580.1264409655,0.0,1.0
2022-07-15,39.52,39.52,39.08,39.24,20412,37.2052491828826,37.2052491828826,36.7910207000772,36.9416492392791,21681.946975674,0.0,1.0
2022-07-18,39.5,40.07,39.41,39.93,1391793,37.1864206154823,37.7230347863893,37.1016920621812,37.5912348145876,1478384.38306459,0.0,1.0
2022-07-19,40.56,40.61,39.84,39.88,21251,38.1843346876953,38.2314061061959,37.5065062612865,37.544163396087,22573.1459523833,0.0,1.0
2022-07-20,40.95,41.05,40.535,40.61,30519,38.551491752,38.6456345890012,38.160798978445,38.2314061061959,32417.7611086908,0.0,1.0
2022-07-21,41.2,41.22,40.56,40.73,28492,38.7868488445031,38.8056774119033,38.1843346876953,38.3443775105973,30264.649874138,0.0,1.0
2022-07-22,40.81,41.43,40.63,41.23,35553,38.4196917801983,39.0033773696059,38.2502346735961,38.8150916956034,37764.9549689467,0.0,1.0
2022-07-25,41.02,41.06,40.68,40.88,16980,38.6173917379009,38.6550488727014,38.2973060920967,38.4855917660992,18036.4226752374,0.0,1.0
2022-07-26,40.71,40.87,40.6,40.8,15841,38.3255489431971,38.476177482399,38.2219918224958,38.4102774964982,16826.5589869514,0.0,1.0
2022-07-27,41.48,41.59,40.88,40.96,22755,39.0504487881065,39.1540059088078,38.4855917660992,38.5609060357001,24170.7183730875,0.0,1.0
2022-07-28,42.12,42.12,41.3,41.69,145942,39.6529629449143,39.6529629449143,38.8809916815043,39.2481487458091,155021.88445639,0.0,1.0
2022-07-29,42.47,42.58,41.95,42.14,23028,39.9824628744186,40.0860199951199,39.4929201220122,39.6717915123146,24460.7032606223,0.0,1.0
2022-08-01,42.42,42.5,42.06,42.27,35563,39.935391455918,40.010705725519,39.5964772427136,39.7941772004161,37775.5771259992,0.0,1.0
2022-08-02,42.25,42.66,42.08,42.27,37345,39.7753486330159,40.1613342647209,39.6153058101138,39.7941772004161,39668.4455127644,0.0,1.0
2022-08-03,42.72,42.79,42.305,42.5,30928,40.2178199669216,40.2837199528225,39.8271271933666,40.010705725519,32852.2073321403,0.0,1.0
2022-08-04,42.59,42.75,42.57,42.75,113972,40.0954342788201,40.246062818022,40.0766057114198,40.246062818022,121062.848359373,0.0,1.0
2022-08-05,42.84,42.86,42.23,42.23,149290,40.3307913713231,40.3496199387233,39.7565200656157,39.7565200656157,158578.182637585,0.0,1.0
2022-08-08,43.14,43.57,43.09,43.13,130121,40.6132198823268,41.018034081432,40.5661484638262,40.6038055986266,138216.569783543,0.0,1.0
2022-08-09,42.76,43.06,42.63,43.04,35737,40.2554771017221,40.5379056127258,40.1330914136205,40.5190770453255,37960.4026587137,0.0,1.0
2022-08-10,43.73,43.78,43.37,43.43,25163,41.168662620634,41.2157340391346,40.8297484074296,40.8862341096303,26728.5337913426,0.0,1.0
2022-08-11,43.92,44.5,43.85,44.08,67858,41.3475340109363,41.8935624655434,41.2816340250354,41.4981625501382,72079.8333272237,0.0,1.0
2022-08-12,44.57,44.6,44.09,44.18,19326,41.9594624514442,41.9877053025446,41.5075768338384,41.5923053871395,20528.3807197667,0.0,1.0
2022-08-15,44.62,44.67,44.2581,44.31,65583,42.0065338699448,42.0536052884455,41.6658309428374,41.7146910752411,69663.2925977676,0.0,1.0
2022-08-16,44.79,44.9457,44.45,44.54,30716,42.1665766928469,42.3131570900578,41.8464910470428,41.9312196003439,32627.0176026261,0.0,1.0
2022-08-17,44.15,44.4467,43.9996,44.38,29015,41.5640625360391,41.8433843334217,41.4224717091893,41.7805910611419,30820.1886879866,0.0,1.0
2022-08-18,44.36,44.39,44.12,44.33,15555,41.7617624937417,41.790005344842,41.5358196849387,41.7335196426413,16522.7652952484,0.0,1.0
2022-08-19,43.65,44.03,43.57,44.03,8000,41.093348351033,41.4510911316376,41.018034081432,41.4510911316376,8497.72564204352,0.0,1.0
2022-08-22,42.84,43.2,42.7899,43.2,9483,40.3307913713231,40.6697055845275,40.2836258099855,40.6697055845275,10072.9915329373,0.0,1.0
2022-08-23,42.83,43.24,42.78,42.89,26488,40.321377087623,40.707362719328,40.2743056691224,40.3778627898237,28135.9696008061,0.0,1.0
2022-08-24,43.14,43.26,42.83,42.83,16307,40.6132198823268,40.7261912867282,40.321377087623,40.321377087623,17321.5515056005,0.0,1.0
2022-08-25,43.7963,43.7963,43.36,43.37,27987,41.2310793215658,41.2310793215658,40.8203341237295,40.8297484074296,29728.230942984,0.0,1.0
2022-08-26,42.57,43.89,42.57,43.84,45778,40.0766057114198,41.3192911598359,40.0766057114198,41.2722197413353,48626.1105551836,0.0,1.0
2022-08-29,42.33,42.6171,42.25,42.25,31755,39.8506629026169,40.1209469876474,39.7753486330159,39.7753486330159,33730.6597203865,0.0,1.0
2022-08-30,41.72,42.39,41.6,42.39,24784,39.2763915969094,39.9071486048176,39.163420192508,39.9071486048176,26325.9540390509,0.0,1.0
2022-08-31,41.51,41.96,41.51,41.84,19859,39.0786916392069,39.5023344057124,39.0786916392069,39.3893630013109,21094.5416906678,0.0,1.0
2022-09-01,41.26,41.26,40.685,41.17,23193,38.8433345467038,38.8433345467038,38.3020132339468,38.7586059934027,24635.9688519894,0.0,1.0
2022-09-02,41.0,41.85,40.945,41.65,24295,38.5985631705006,39.398777285011,38.54678461015,39.2104916110086,25806.530559181,0.0,1.0
2022-09-06,40.81,41.12,40.62,41.12,44014,38.4196917801983,38.7115345749021,38.240820389896,38.7115345749021,46752.362051113,0.0,1.0
2022-09-07,41.67,41.7014,40.68,40.68,16212,39.2293201784088,39.2588810292272,38.2973060920967,38.2973060920967,17220.6410136012,0.0,1.0
2022-09-08,42.07,42.07,41.36,41.46,20037,39.6058915264137,39.6058915264137,38.937477383705,39.0316202207063,21283.6160862033,0.0,1.0
2022-09-09,42.79,42.88,42.41,42.41,29582,40.2837199528225,40.3684485061236,39.9259771722178,39.9259771722178,31422.4649928664,0.0,1.0
2022-09-12,43.1917,43.29,43.0,43.03,25746,40.6618917290564,40.7544341378286,40.4814199105251,40.5096627616254,27347.8055475066,0.0,1.0
2022-09-13,41.59,42.37,41.49,42.23,22558,39.1540059088078,39.8883200374174,39.0598630718066,39.7565200656157,23961.4618791523,0.0,1.0
2022-09-14,41.67,41.76,41.35,41.48,33590,39.2293201784088,39.3140487317099,38.9280631000049,39.0504487881065,35679.8255395303,0.0,1.0
2022-09-15,41.23,41.835,41.17,41.46,21557,38.8150916956034,39.3846558594608,38.7586059934027,39.0316202207063,22898.1839581916,0.0,1.0
2022-09-16,40.66,40.77,40.37,40.73,19132,38.2784775246965,38.3820346453978,38.0054632973929,38.3443775105973,20322.3108729471,0.0,1.0
2022-09-19,40.7,40.7,40.05,40.05,34799,38.5295564709787,38.5295564709787,37.9142195740221,37.9142195740221,36759.2941555609,0.2267,1.0
2022-09-20,40.02,40.42,39.86,40.4,35181,37.8858194095472,38.2644882692128,37.7343518656809,38.2455548262295,37162.8129453945,0.0,1.0
2022-09-21,39.41,40.5,39.39,40.26,36342,37.3083493985571,38.3402220411459,37.2894159555738,38.1130207253465,38389.2142935541,0.0,1.0
2022-09-22,38.7,39.37,38.66,39.37,23690,36.6362121726506,37.2704825125905,36.598345286684,37.2704825125905,25024.5029611551,0.0,1.0
2022-09-23,37.84,38.28,37.46,38.28,100976,35.8220741243694,36.2386098700016,35.4623387076871,36.2386098700016,106664.171000658,0.0,1.0
2022-09-26,37.1,38.0,37.08,37.69,227053,35.121536733988,35.9735416682357,35.1026032910047,35.6800733019948,239843.329288271,0.0,1.0
2022-09-27,37.1,37.69,36.89,37.56,54286,35.121536733988,35.6800733019948,34.9227355826635,35.5570059226035,57344.0340966342,0.0,1.0
2022-09-28,38.11,38.24,37.18,37.33,40240,36.0776756046437,36.2007429840351,35.1972705059211,35.3392713282957,42506.7960809152,0.0,1.0
2022-09-29,37.24,37.74,36.96,37.74,40164,35.254070834871,35.727406909453,34.989002633105,35.727406909453,42426.5148557126,0.0,1.0
2022-09-30,36.94,37.7,36.92,37.18,29258,34.9700691901217,35.6895400234865,34.9511357471385,35.1972705059211,30906.1590391506,0.0,1.0
2022-10-03,38.07,38.26,37.38,37.38,39508,36.0398087186772,36.2196764270183,35.3866049357539,35.3866049357539,41733.5611223856,0.0,1.0
2022-10-04,39.49,39.49,38.69,38.69,26464,37.3840831704902,37.3840831704902,36.6267454511589,36.6267454511589,27954.7676810472,0.0,1.0
2022-10-05,39.22,39.4117,38.63,38.99,101929,37.1284816902159,37.3099587412106,36.5699451222091,36.9107470959081,107670.855311422,0.0,1.0
2022-10-06,38.81,39.4301,38.73,39.07,269396,36.7403461090586,37.3273775087553,36.6646123371255,36.9864808678413,284571.591377093,0.0,1.0
2022-10-07,37.79,38.45,37.64,38.45,41727,35.7747405169112,36.3995441353595,35.6327396945366,36.3995441353595,44077.5616319172,0.0,1.0
2022-10-10,37.53,37.94,37.37,37.94,52034,35.5286057581286,35.9167413392858,35.3771382142623,35.9167413392858,54965.1746340541,0.0,1.0
2022-10-11,37.38,37.89,37.03,37.33,53941,35.3866049357539,35.8694077318276,35.0552696835465,35.3392713282957,56979.5995874913,0.0,1.0
2022-10-12,37.2,37.43,37.095,37.43,26177,35.2162039489044,35.4339385432121,35.1168033732422,35.4339385432121,27651.6004227166,0.0,1.0
2022-10-13,38.04,38.16,36.28,36.46,55115,36.0114085542022,36.1250092121019,34.3452655716734,34.515666558523,58219.7332504882,0.0,1.0
2022-10-14,37.07,38.36,37.04,38.21,45668,35.0931365695131,36.3143436419348,35.0647364050381,36.1723428195601,48240.5656914322,0.0,1.0
2022-10-17,38.0,38.17,37.76,37.76,41346,35.9735416682357,36.1344759335936,35.7463403524363,35.7463403524363,43675.099173994,0.0,1.0
2022-10-18,38.56,38.94,38.23,38.75,31755,36.5036780717676,36.8634134884499,36.1912762625434,36.6835457801088,33543.8198198176,0.0,1.0
2022-10-19,38.0,38.4435,37.746,38.3,29861,35.9735416682357,36.39339076639,35.733086942348,36.2575433129849,31543.1271812179,0.0,1.0
2022-10-20,37.64,38.42,37.555,38.02,24455,35.6327396945366,36.3711439708846,35.5522725618577,35.992475111219,25832.5968727331,0.0,1.0
2022-10-21,38.42,38.4517,37.49,37.68,42255,36.3711439708846,36.4011534780131,35.490738872162,35.6706065805032,44635.3048806926,0.0,1.0
2022-10-24,38.69,38.77,38.43,38.61,26888,36.6267454511589,36.702479223092,36.3806106923762,36.5510116792258,28402.6524111245,0.0,1.0
2022-10-25,39.63,39.63,38.71,38.71,25108,37.5166172713732,37.5166172713732,36.6456788941422,36.6456788941422,26522.3816103285,0.0,1.0
2022-10-26,39.71,40.2099,39.6501,39.68,44013,37.5923510433063,38.0655924506734,37.5356453815714,37.5639508788314,46492.3363794563,0.0,1.0
2022-10-27,39.79,40.2,39.745,39.99,40156,37.6680848152394,38.0562203963967,37.625484568527,37.8574192450722,42418.0642004282,0.0,1.0
2022-10-28,40.46,40.46,39.84,39.84,14720,38.3023551551794,38.3023551551794,37.7154184226976,37.7154184226976,15549.2057234362,0.0,1.0
2022-10-31,40.39,40.6,40.27,40.3,27262,38.2360881047379,38.4348892560623,38.1224874468382,38.1508876113131,28797.7205456737,0.0,1.0
2022-11-01,40.5237,40.82,40.4,40.82,31574,38.3626581710811,38.6431571288784,38.2455548262295,38.6431571288784,33352.6237440064,0.0,1.0
2022-11-02,39.48,40.77,39.47,40.24,55103,37.3746164489985,38.5958235214202,37.3651497275069,38.0940872823633,58207.0572675614,0.0,1.0
2022-11-03,39.267,39.51,38.75,39.04,24431,37.1729752812266,37.4030166134735,36.6835457801088,36.9580807033663,25807.2449068797,0.0,1.0
2022-11-04,39.76,39.96,39.21,39.9,26464,37.6396846507645,37.8290190805973,37.1190149687242,37.7722187516475,27954.7676810472,0.0,1.0
2022-11-07,40.0004,40.05,39.6679,39.96,21977,37.8672646354235,37.9142195740221,37.5524961458265,37.8290190805973,23215.0063983667,0.0,1.0
2022-11-08,40.2072,40.58,39.9,40.08,17960,38.0630364358707,38.4159558130791,37.7722187516475,37.942619738497,18971.721113649,0.0,1.0
2022-11-09,39.26,39.94,39.2,39.93,29946,37.1663485761824,37.810085637614,37.1095482472326,37.8006189161224,31632.9153936155,0.0,1.0
2022-11-10,41.39,41.43,40.66,40.66,41858,39.182760253902,39.2206271398685,38.4916895850122,38.4916895850122,44215.9411122005,0.0,1.0
2022-11-11,41.97,42.08,41.55,41.68,63120,39.7318301004171,39.8359640368252,39.3342277977682,39.4572951771596,66675.6701945172,0.0,1.0
2022-11-14,41.51,42.087,41.46,41.85,179960,39.2963609118017,39.8425907418694,39.2490273043435,39.6182294425175,190097.490624292,0.0,1.0
2022-11-15,41.92,42.22,41.5899,42.09,32113,39.6844964929589,39.9684981377082,39.3720000165199,39.8454307583168,33921.986643798,0.0,1.0
2022-11-16,41.34,41.73,41.28,41.73,21996,39.1354266464438,39.5046287846178,39.0786263174939,39.5046287846178,23235.0767046672,0.0,1.0
2022-11-17,41.0252,41.04,40.65,40.8,105027,38.8374142538869,38.8514250016945,38.4822228635205,38.6242236858952,110943.371570335,0.0,1.0
2022-11-18,41.31,41.35,41.0,41.35,81853,39.1070264819688,39.1448933679354,38.813558115728,39.1448933679354,86463.9358750287,0.0,1.0
2022-11-21,41.18,41.235,40.9,41.07,48785,38.9839591025775,39.0360260707815,38.7188909008116,38.8798251661695,51533.1522566463,0.0,1.0
2022-11-22,41.87,41.87,41.36,41.38,23468,39.6371628855007,39.6371628855007,39.154360089427,39.1732935324103,24789.9972770109,0.0,1.0
2022-11-23,42.01,42.08,41.775,41.78,32942,39.7696969863837,39.8359640368252,39.5472290313301,39.551962392076,34797.6857976518,0.0,1.0
2022-11-25,42.1101,42.1681,42.0,42.0,9291,39.864458868515,39.9193658531666,39.7602302648921,39.7602302648921,9814.37978100853,0.0,1.0
2022-11-28,41.38,41.88,41.2955,41.88,66431,39.1732935324103,39.6466296069924,39.093299735806,39.6466296069924,70173.1851503797,0.0,1.0
2022-11-29,41.51,41.68,41.38,41.4,35595,39.2963609118017,39.4572951771596,39.1732935324103,39.1922269753936,37600.1343563662,0.0,1.0
2022-11-30,42.56,42.56,41.28,41.55,26482,40.290366668424,40.290366668424,39.0786263174939,39.3342277977682,27973.7816554373,0.0,1.0
2022-12-01,42.58,42.9,42.5,42.75,39775,40.3093001114072,40.6122351991398,40.2335663394741,40.4702343767651,42015.6017425051,0.0,1.0
2022-12-02,42.64,42.74,42.08,42.08,46923,40.3661004403571,40.4607676552735,39.8359640368252,39.8359640368252,49566.2622391845,0.0,1.0
2022-12-05,41.68,42.4,41.59,42.4,68210,39.4572951771596,40.1388991245577,39.3720946837348,40.1388991245577,72052.399619265,0.0,1.0
2022-12-06,41.11,41.66,40.82,41.61,52819,38.917692052136,39.4383617341763,38.6431571288784,39.3910281267181,55794.3951838435,0.0,1.0
2022-12-07,41.0,41.34,40.95,41.03,64260,38.813558115728,39.1354266464438,38.7662245082698,38.8419582802029,67879.8885725549,0.0,1.0
2022-12-08,41.28,41.5499,41.1401,41.28,39996,39.0786263174939,39.3341331305533,38.9461868838259,39.0786263174939,42249.0510947387,0.0,1.0
2022-12-09,40.96,41.34,40.95,41.13,38370,38.7756912297614,39.1354266464438,38.7662245082698,38.9366254951193,40531.4554081689,0.0,1.0
2022-12-12,41.55,41.55,40.9456,41.07,49915,39.3342277977682,39.3342277977682,38.7620591508134,38.8798251661695,52726.8073155786,0.0,1.0
2022-12-13,41.91,42.7,41.66,42.68,33531,39.6750297714673,40.4229007693069,39.4383617341763,40.4039673263237,35419.8652929713,0.0,1.0
2022-12-14,41.63,42.1301,41.49,41.88,30040,39.4099615697014,39.8833923114983,39.2774274688184,39.6466296069924,31732.210593208,0.0,1.0
2022-12-15,40.71,41.14,40.6001,41.14,55536,38.5390231924704,38.9460922166109,38.4349839232772,38.9460922166109,58664.4489848336,0.0,1.0
2022-12-16,40.23,40.43,39.9101,40.29,37742,38.0846205608716,38.2739549907044,37.781780140354,38.1414208898215,39868.0789683375,0.0,1.0
2022-12-19,39.58,40.07,39.47,40.04,317446,37.6211772102483,38.0869270039073,37.5166211341208,38.058411710418,333974.468948232,0.16045,1.0
2022-12-20,39.72,39.86,39.45,39.47,82596,37.7542485798652,37.887319949482,37.4976109384613,37.5166211341208,86896.5280307458,0.0,1.0
2022-12-21,40.35,40.46,40.0114,40.05,91906,38.353069743141,38.4576258192685,38.0312271306248,38.0679168082477,96691.2720373108,0.0,1.0
2022-12-22,39.85,40.06,39.17,40.06,59719,37.8778148516523,38.0774219060775,37.2314681992276,38.0774219060775,62828.3906904463,0.0,1.0
2022-12-23,40.15,40.17,39.6501,39.88,60590,38.1629677865455,38.181977982205,37.6878079460351,37.9063301451416,63744.7410695783,0.0,1.0
2022-12-27,40.12,40.22,39.94,40.15,58556,38.1344524930562,38.2295034713539,37.9633607321202,38.1629677865455,61604.8367398948,0.0,1.0
2022-12-28,39.5,40.15,39.4801,40.08,110524,37.5451364276101,38.1629677865455,37.5262212829289,38.0964321017371,116278.65591639,0.0,1.0
2022-12-29,40.26,40.3271,39.71,39.71,94089,38.267523862673,38.3313030691108,37.7447434820354,37.7447434820354,98987.9343537804,0.0,1.0
2022-12-30,40.18,40.18,39.79,39.97,40796,38.1914830800348,38.1914830800348,37.8207842646736,37.9918760256095,42920.1263686172,0.0,1.0
2023-01-03,39.93,40.6,39.6672,40.39,52010,37.9538556342904,38.5906971888854,37.704061663324,38.3910901344601,54718.0059915625,0.0,1.0
2023-01-04,40.62,40.75,40.17,40.17,23699,38.6097073845449,38.733273656332,38.181977982205,38.181977982205,24932.9364351863,0.0,1.0
2023-01-05,40.19,40.37,40.0,40.37,69999,38.2009881778646,38.3720799388005,38.0203913190989,38.3720799388005,73643.6397116588,0.0,1.0
2023-01-06,41.09,41.18,40.39,40.64,78553,39.0564469825443,39.1419928630123,38.3910901344601,38.6287175802045,82643.0210470141,0.0,1.0
2023-01-09,41.26,41.6999,41.2201,41.37,90281,39.2180336456505,39.6361628991823,39.1801083053097,39.322589721778,94981.6631210199,0.0,1.0
2023-01-10,41.62,41.62,41.04,41.18,36234,39.5602171675224,39.5602171675224,39.0089214933954,39.1419928630123,38120.5965986978,0.0,1.0
2023-01-11,42.22,42.24,41.81,41.81,37573,40.1305230373089,40.1495332329684,39.7408140262881,39.7408140262881,39529.3143457215,0.0,1.0
2023-01-12,42.57,42.6251,41.9601,42.39,114665,40.463201461351,40.515574550393,39.883485544713,40.292109700415,120635.265468612,0.0,1.0
2023-01-13,42.68,42.705,42.185,42.23,33610,40.5677575374785,40.5915202820529,40.0972551949046,40.1400281351386,35359.9727240226,0.0,1.0
2023-01-17,42.63,42.85,42.5301,42.63,69309,40.5202320483296,40.7293442005847,40.4252761210102,40.5202320483296,72917.7134641262,0.0,1.0
2023-01-18,41.93,42.9797,41.93,42.81,55817,39.8548752002454,40.8526253194368,39.8548752002454,40.6913238092656,58723.2251572974,0.0,1.0
2023-01-19,41.53,41.75,41.3601,41.7,30117,39.4746712870544,39.6837834393095,39.3131796749265,39.6362579501606,31685.1026042662,0.0,1.0
2023-01-20,42.32,42.32,41.47,41.7,46206,40.2255740156066,40.2255740156066,39.4176407000758,39.6362579501606,48611.8089760841,0.0,1.0
2023-01-23,42.8386,42.9401,42.36,42.36,54747,40.7185083890587,40.8149851320309,40.2635944069257,40.2635944069257,57597.513440109,0.0,1.0
2023-01-24,42.66,42.82,42.48,42.65,20426,40.5487473418189,40.7008289070953,40.377655580883,40.5392422439892,21489.5210610201,0.0,1.0
2023-01-25,42.73,42.7514,42.02,42.24,15362,40.6152830266274,40.6356239359831,39.9404210807134,40.1495332329684,16161.853644345,0.0,1.0
2023-01-26,43.07,43.07,42.65,43.01,42541,40.9384563528397,40.9384563528397,40.5392422439892,40.8814257658611,44755.9833279573,0.0,1.0
2023-01-27,43.33,43.46,42.93,42.96,37247,41.1855888964139,41.3091551682009,40.8053849832229,40.8339002767122,39186.3404954379,0.0,1.0
2023-01-30,42.78,43.295,42.77,43.0,29619,40.6628085157762,41.1523210540096,40.6533034179465,40.8719206680313,31161.1732256122,0.0,1.0
2023-01-31,43.61,43.62,42.85,42.85,32491,41.4517316356475,41.4612367334773,40.7293442005847,40.7293442005847,34182.7097225891,0.0,1.0
2023-02-01,44.18,44.44,43.21,43.44,44118,41.9935222119447,42.2406547555188,41.0715277224566,41.2901449725414,46415.0930270285,0.0,1.0
2023-02-02,44.8,45.04,44.5,44.55,46468,42.5828382773907,42.8109606253053,42.2976853424975,42.3452108316464,48887.4505367415,0.0,1.0
2023-02-03,44.12,44.59,44.06,44.26,52671,41.9364916249661,42.3832312229655,41.8794610379874,42.0695629945829,55413.4222953582,0.0,1.0
2023-02-06,43.66,43.855,43.5,43.81,24850,41.4992571247964,41.684606532477,41.34717555952,41.641833592243,26143.8655814329,0.0,1.0
2023-02-07,44.01,44.09,43.25,43.56,19474,41.8319355488385,41.9079763314767,41.1095481137757,41.4042061464987,20487.95325283,0.0,1.0
2023-02-08,43.53,43.89,43.48,43.78,22010,41.3756908530093,41.7178743748812,41.3281653638605,41.6133182987537,23155.9952292692,0.0,1.0
2023-02-09,42.96,43.8634,42.8508,43.82,22951,40.8339002767122,41.692590814654,40.730104608411,41.6513386900728,24145.9903001798,0.0,1.0
2023-02-10,43.11,43.14,42.7701,42.81,19273,40.9764767441588,41.0049920376481,40.6533984689248,40.6913238092656,20276.4877807226,0.0,1.0
2023-02-13,43.53,43.55,43.09,43.09,29704,41.3756908530093,41.3947010486689,40.9574665484993,40.9574665484993,31250.598922772,0.0,1.0
2023-02-14,43.57,43.84,43.15,43.32,38086,41.4137112443284,41.6703488857324,41.0144971354779,41.1760837985841,40069.0247297568,0.0,1.0
2023-02-15,43.96,43.99,43.3001,43.35,12897,41.7844100596897,41.812925353179,41.1571686539028,41.2045990920734,13568.5084267099,0.0,1.0
2023-02-16,43.51,43.98,43.4001,43.49,13549,41.3566806573498,41.8034202553492,41.2522196322006,41.3376704616903,14254.456127277,0.0,1.0
2023-02-17,43.27,43.34,43.01,43.34,26076,41.1285583094352,41.1950939942436,40.8814257658611,41.1950939942436,27433.6997545853,0.0,1.0
2023-02-21,42.27,42.97,42.22,42.97,18394,40.1780485264577,40.843405374542,40.1305230373089,40.843405374542,19351.7208653874,0.0,1.0
2023-02-22,42.4,42.6,42.2498,42.33,27078,40.3016147982448,40.4917167548403,40.1588482288416,40.2350791134364,28487.8709140459,0.0,1.0
2023-02-23,42.45,42.69,42.06,42.63,17187,40.3491402873937,40.5772626353083,39.9784414720325,40.5202320483296,18081.8759657178,0.0,1.0
2023-02-24,42.03,42.12,41.73,41.87,25429,39.9499261785431,40.0354720590111,39.6647732436499,39.7978446132667,26753.0123891452,0.0,1.0
2023-02-27,42.05,42.5201,42.0,42.38,56393,39.9689363742027,40.4157710231804,39.9214108850538,40.2826046025853,59329.2157639335,0.0,1.0
2023-02-28,41.92,42.2673,41.91,42.01,11844,39.8453701024156,40.1754821500437,39.8358650045858,39.9309159828836,12460.6818489534,0.0,1.0
2023-03-01,41.84,42.0035,41.74,41.88,67536,39.7693293197774,39.9247376692942,39.6742783414797,39.8073497110965,71052.3986280746,0.0,1.0
2023-03-02,42.16,42.215,41.54,41.62,15684,40.0734924503302,40.125770488394,39.4841763848842,39.5602171675224,16500.6192265269,0.0,1.0
2023-03-03,42.8,42.83,42.23,42.29,21537,40.6818187114358,40.7103340049251,40.1400281351386,40.1970587221173,22658.3675262503,0.0,1.0
2023-03-06,42.46,42.9199,42.385,42.86,34020,40.3586453852235,40.7957848344148,40.2873571515001,40.7388492984144,35791.3202044405,0.0,1.0
2023-03-07,41.81,42.53,41.7526,42.42,11987,39.7408140262881,40.4251810700319,39.6862547647452,40.3206249939044,12611.127433587,0.0,1.0
2023-03-08,41.87,41.96,41.6537,41.8,20596,39.7978446132667,39.8833904937347,39.5922493472087,39.7313089284583,21668.3724553398,0.0,1.0
2023-03-09,40.89,42.06,40.87,41.91,21046,38.8663450259488,39.9784414720325,38.8473348302893,39.8358650045858,22141.8026167741,0.0,1.0
2023-03-10,39.815,40.76,39.58,40.76,40354,37.844547009248,38.7427787541617,37.6211772102483,38.7427787541617,42455.1127433861,0.0,1.0
2023-03-13,39.4911,40.0,38.92,39.23,53742,37.5366768905416,38.0203913190989,36.9938407534832,37.2884987862062,56540.1860795722,0.0,1.0
2023-03-14,40.01,40.4199,39.625,40.23,26409,38.0298964169286,38.4195103769711,37.6639501504823,38.2390085691837,27784.0380740468,0.0,1.0
2023-03-15,39.43,39.43,38.94,39.15,142236,37.4786007428017,37.4786007428017,37.0128509491428,37.212458003568,149641.805426185,0.0,1.0
2023-03-16,39.9,39.9301,38.973,39.14,22233,37.9253403408011,37.9539506852688,37.044217771981,37.2029529057382,23390.6061759356,0.0,1.0
2023-03-17,39.2,39.73,39.0861,39.73,13995,37.2599834927169,37.763753677695,37.1517204284358,37.763753677695,14723.6780206098,0.0,1.0
2023-03-20,39.41,39.59,39.13,39.13,11846,37.6474778159433,37.8194277273077,37.3800001760432,37.3800001760432,12400.58795658,0.19767,1.0
2023-03-21,40.04,40.11,39.82,39.87,29026,38.2493025057186,38.3161719156937,38.0391415029399,38.0869053672078,30384.8949879868,0.0,1.0
2023-03-22,39.08,40.04,39.08,40.04,20703,37.3322363117753,38.2493025057186,37.3322363117753,38.2493025057186,21672.2414709671,0.0,1.0
2023-03-23,38.83,39.67,38.6399,39.22,78290,37.0934169904359,37.8958499101363,36.9118187784894,37.4659751317254,81955.2617863118,0.0,1.0
2023-03-24,39.24,39.24,38.46,38.69,27192,37.4850806774325,37.4850806774325,36.7399643948536,36.9596781704858,28465.0335738075,0.0,1.0
2023-03-27,39.55,39.71,39.3323,39.63,29481,37.7812166358934,37.9340610015506,37.573252770871,37.857638818722,30861.1964838709,0.0,1.0
2023-03-28,39.5684,39.72,39.45,39.45,104006,37.798793737944,37.9436137744042,37.6856889073576,37.6856889073576,108875.1942438,0.0,1.0
2023-03-29,40.17,40.2,39.91,39.98,55174,38.3734885528151,38.4021468713758,38.1251164586221,38.1919858685972,57757.0521624469,0.0,1.0
2023-03-30,40.35,40.57,40.24,40.36,27893,38.5454384641795,38.7555994669582,38.4403579627901,38.5549912370331,29198.8519224115,0.0,1.0
2023-03-31,41.09,41.09,40.59,40.6536,31503,39.2523436553441,39.2523436553441,38.7747050126653,38.835460648014,32977.8593952507,0.0,1.0
2023-04-03,41.12,41.32,40.96,41.15,60943,39.2810019739048,39.4720574309764,39.1281576082476,39.3096602924656,63796.1364036684,0.0,1.0
2023-04-04,40.67,41.18,40.48,41.18,46656,38.8511271954939,39.3383186110263,38.669624511276,39.3383186110263,48840.2694329054,0.0,1.0
2023-04-05,40.59,40.65,40.3513,40.61,72748,38.7747050126653,38.8320216497868,38.5466803246504,38.7938105583725,76153.8048847951,0.0,1.0
2023-04-06,40.62,40.6591,40.36,40.41,66802,38.803363331226,38.8407146730835,38.5549912370331,38.6027551013009,69929.4341275923,0.0,1.0
2023-04-10,40.89,40.9,40.3995,40.46,35465,39.0612881982726,39.0708409711262,38.5927246898047,38.6505189655688,37125.3462671037,0.0,1.0
2023-04-11,41.21,41.34,40.96,40.96,41313,39.366976929587,39.4911629766835,39.1281576082476,39.1281576082476,43247.1290098084,0.0,1.0
2023-04-12,40.87,41.49,40.855,41.49,36503,39.0421826525654,39.6344545694872,39.0278534932851,39.6344545694872,38211.9417676043,0.0,1.0
2023-04-13,41.18,41.27,40.9,41.01,19395,39.3383186110263,39.4242935667085,39.0708409711262,39.1759214725155,20303.0055223594,0.0,1.0
2023-04-14,40.93,41.37,40.71,41.2,24466,39.0994992896869,39.5198212952442,38.8893382869082,39.3574241567334,25611.4118644003,0.0,1.0
2023-04-17,41.15,41.16,40.8498,40.97,18150,39.3096602924656,39.3192130653191,39.0228860514012,39.1377103811012,18999.7190116433,0.0,1.0
2023-04-18,41.1,41.32,40.93,41.32,59144,39.2618964281977,39.4720574309764,39.0994992896869,39.4720574309764,61912.9135660956,0.0,1.0
2023-04-19,41.08,41.13,40.8001,40.87,16499,39.2427908824905,39.2905547467584,38.9754087703189,39.0421826525654,17271.4250122922,0.0,1.0
2023-04-20,40.74,40.8901,40.645,40.82,17467,38.9179966054689,39.0613837260011,38.82724526336,38.9944187882976,18284.7433595799,0.0,1.0
2023-04-21,40.764,40.85,40.56,40.85,26110,38.9409232603175,39.0230771068583,38.7460466941046,39.0230771068583,27332.3781484302,0.0,1.0
2023-04-24,40.81,40.855,40.64,40.79,9896,38.984866015444,39.0278534932851,38.8224688769332,38.9657604697368,10359.2958313621,0.0,1.0
2023-04-25,40.09,40.66,40.0501,40.66,41057,38.2970663699865,38.8415744226403,38.2589508063007,38.8415744226403,42979.1439923439,0.0,1.0
2023-04-26,39.68,40.0699,39.59,39.98,29589,37.9054026829899,38.2778652965508,37.8194277273077,38.1919858685972,30974.2526631138,0.0,1.0
2023-04-27,40.32,40.33,39.79,39.8,33478,38.5167801456187,38.5263329184723,38.0104831843792,38.0200359572328,35045.3219323304,0.0,1.0
2023-04-28,40.78,40.79,40.27,40.27,22939,38.9562076968832,38.9657604697368,38.4690162813509,38.4690162813509,24012.9231078836,0.0,1.0
2023-05-01,40.75,40.95,40.715,40.77,16526,38.9275493783225,39.118604835394,38.894114673335,38.9466549240297,17299.6890571029,0.0,1.0
2023-05-02,40.0,40.57,39.61,40.57,45667,38.2110914143043,38.7555994669582,37.8385332730148,38.7555994669582,47804.9679396539,0.0,1.0
2023-05-03,39.79,40.3416,39.79,40.06,16239,38.0104831843792,38.5374141349825,38.0104831843792,38.2684080514258,16999.2527289298,0.0,1.0
2023-05-04,39.38,39.715,39.25,39.65,27613,37.6188194973826,37.9388373879774,37.4946334502861,37.8767443644292,28905.7433095597,0.0,1.0
2023-05-05,40.115,40.22,39.82,39.82,24198,38.3209483021204,38.421252417083,38.0391415029399,38.0391415029399,25330.8650492422,0.0,1.0
2023-05-08,40.11,40.3,40.02,40.3,45437,38.3161719156937,38.4976745999116,38.2301969600115,38.4976745999116,47564.2001505255,0.0,1.0
2023-05-09,39.9461,40.03,39.7301,39.92,45715,38.1596019686235,38.239749732865,37.9532620749863,38.1346692314757,47855.2151304285,0.0,1.0
2023-05-10,39.94,40.29,39.62,40.24,559482,38.1537747771829,38.488121827058,37.8480860458684,38.4403579627901,585674.97476982,0.0,1.0
2023-05-11,39.7056,39.79,39.56,39.79,35634,37.929857781495,38.0104831843792,37.790769408747,38.0104831843792,37302.2582512893,0.0,1.0
2023-05-12,39.66,39.92,39.44,39.88,47735,37.8862971372827,38.1346692314757,37.676136134504,38.0964581400614,49969.7844088593,0.0,1.0
2023-05-15,40.01,40.0899,39.64,39.75,46914,38.2206441871579,38.296970842258,37.8671915915756,37.9722720929649,49110.3480833188,0.0,1.0
2023-05-16,39.29,39.8371,39.29,39.83,33370,37.5328445417004,38.0554767445196,37.5328445417004,38.0486942757935,34932.2657530876,0.0,1.0
2023-05-17,39.82,39.8989,39.3399,39.51,17355,38.0391415029399,38.1145128807547,37.5805128782398,37.7430055444791,18167.4999144392,0.0,1.0
2023-05-18,40.13,40.1637,39.7,39.72,27249,38.3352774614008,38.3674703059174,37.924508228697,37.9436137744042,28524.7021128523,0.0,1.0
2023-05-19,39.95,40.31,39.885,40.24,55187,38.1633275500364,38.5072273727652,38.1012345264882,38.4403579627901,57770.660776615,0.0,1.0
2023-05-22,40.17,40.34,39.94,39.97,61118,38.3734885528151,38.5358856913259,38.1537747771829,38.1824330957436,63979.3292867008,0.0,1.0
2023-05-23,39.86,40.33,39.8414,40.12,21661,38.0773525943543,38.5263329184723,38.0595844368466,38.3257246885472,22675.09165351,0.0,1.0
2023-05-24,39.41,39.77,39.32,39.77,65732,37.6474778159433,37.9913776386721,37.5615028602611,37.9913776386721,68809.3404999086,0.0,1.0
2023-05-25,39.1993,39.43,38.985,39.43,14439,37.4462008919185,37.6665833616505,37.2414849696663,37.6665833616505,15114.9830748825,0.0,1.0
2023-05-26,39.52,39.5703,39.25,39.28,26594,37.7525583173327,37.8006087647862,37.4946334502861,37.5232917688468,27839.037322074,0.0,1.0
2023-05-30,39.55,39.75,39.425,39.67,13806,37.7812166358934,37.9722720929649,37.6618069752237,37.8958499101363,14452.3482465426,0.0,1.0
2023-05-31,39.28,39.38,39.05,39.38,95799,37.5232917688468,37.6188194973826,37.3035779932146,37.6188194973826,100283.971437819,0.0,1.0
2023-06-01,39.5406,39.68,39.1674,39.38,28304,37.772237029411,37.9054026829899,37.4157275465156,37.6188194973826,29629.0934934189,0.0,1.0
2023-06-02,40.51,40.53,39.95,39.95,31572,38.6982828298367,38.7173883755438,38.1633275500364,38.1633275500364,33050.0897319892,0.0,1.0
2023-06-05,40.29,40.54,40.2,40.54,24200,38.488121827058,38.7269411483974,38.4021468713758,38.7269411483974,25332.9586821912,0.0,1.0
2023-06-06,40.6729,40.6847,40.19,40.19,88672,38.8538974996214,38.8651697715887,38.3925940985223,38.3925940985223,92823.3104242668,0.0,1.0
2023-06-07,41.08,41.11,40.7001,40.79,70169,39.2427908824905,39.2714492010513,38.8798810417832,38.9657604697368,73454.0651971352,0.0,1.0
2023-06-08,41.06,41.08,40.73,41.07,29652,39.2236853367834,39.2427908824905,38.9084438326154,39.233238109637,31040.2021010054,0.0,1.0
2023-06-09,40.84,41.16,40.7805,41.1,43413,39.0135243340047,39.3192130653191,38.9566853355259,39.2618964281977,45445.4436061969,0.0,1.0
2023-06-12,41.11,41.13,40.83,40.83,38410,39.2714492010513,39.2905547467584,39.0039715611511,39.0039715611511,40208.2207844199,0.0,1.0
2023-06-13,41.6,41.67,41.31,41.31,88409,39.7395350708765,39.8064044808515,39.4625046581228,39.4625046581228,92547.9976914809,0.0,1.0
2023-06-14,41.44,41.81,41.225,41.75,32720,39.5866907052193,39.9401433008016,39.3813060888674,39.8828266636801,34251.8350446816,0.0,1.0
2023-06-15,41.87,41.95,41.36,41.36,41745,39.997459937923,40.0738821207517,39.5102685223907,39.5102685223907,43699.3537267798,0.0,1.0
2023-06-16,41.8,42.0,41.71,42.0,267455,39.930590527948,40.1216459850195,39.8446155722658,40.1216459850195,279976.300179563,0.0,1.0
2023-06-20,41.11,41.44,41.04,41.44,57183,39.4505254809644,39.7672044741222,39.3833511490824,39.7672044741222,59588.385739863,0.18746,1.0
2023-06-21,40.97,41.12,40.845,41.03,20200,39.3161768172005,39.4601218140904,39.1962226531255,39.3737548159564,21049.7069399163,0.0,1.0
2023-06-22,40.73,40.82,40.53,40.82,24819,39.0858648221766,39.1722318203106,38.8939381596567,39.1722318203106,25863.0037891971,0.0,1.0
2023-06-23,40.3,40.5101,40.24,40.44,1482310,38.6732224977588,38.874841456736,38.6156444990029,38.8075711615228,1544662.92545086,0.0,1.0
2023-06-26,40.62,40.74,40.28,40.28,42635,38.9803051577907,39.0954611553026,38.6540298315068,38.6540298315068,44428.4284843232,0.0,1.0
2023-06-27,41.15,41.2199,40.5901,40.63,44302,39.4889108134684,39.5559891820191,38.9516121217439,38.9899014909167,46165.5503392163,0.0,1.0
2023-06-28,41.14,41.14,40.92,41.09,27313,39.4793144803424,39.4793144803424,39.2681951515705,39.4313328147124,28461.9131509868,0.0,1.0
2023-06-29,41.52,41.52,41.0701,41.15,29116,39.8439751391302,39.8439751391302,39.4122361117917,39.4889108134684,30340.7558050793,0.0,1.0
2023-06-30,41.84,41.93,41.7,41.77,30133,40.151057799162,40.237424797296,40.0167091353981,40.0838834672801,31400.5356049751,0.0,1.0
2023-07-03,42.0482,42.0894,41.83,41.83,11912,40.3508534548452,40.3903903473243,40.141461466036,40.141461466036,12413.0747063506,0.0,1.0
2023-07-05,41.85,41.9796,41.66,41.93,27700,40.160654132288,40.2850226096009,39.9783238028941,40.237424797296,28865.1921898852,0.0,1.0
2023-07-06,41.4,41.45,41.05,41.45,21943,39.7288191416182,39.7768008072482,39.3929474822084,39.7768008072482,22866.0257120091,0.0,1.0
2023-07-07,41.69,42.0457,41.31,41.31,40004,40.0071128022721,40.3484543715637,39.6424521434843,39.6424521434843,41686.7562586342,0.0,1.0
2023-07-10,41.9915,42.0999,41.63,41.63,25465,40.2964422460208,40.4004664971066,39.9495348035161,39.9495348035161,26536.1775853945,0.0,1.0
2023-07-11,42.61,42.62,42.15,42.19,24672,40.8899754498636,40.8995717829896,40.4485441260679,40.4869294585718,25709.8202782977,0.0,1.0
2023-07-12,42.86,43.0699,42.8,42.96,29388,41.1298837780135,41.3313108103281,41.0723057792575,41.2258471092734,30624.1974034782,0.0,1.0
2023-07-13,43.04,43.08,42.87,42.96,35855,41.3026177742814,41.3410031067854,41.1394801111395,41.2258471092734,37363.2298183514,0.0,1.0
2023-07-14,42.56,43.04,42.5264,43.04,55177,40.8419937842336,41.3026177742814,40.8097501049303,41.3026177742814,57498.0039516714,0.0,1.0
2023-07-17,42.6,42.71,42.46,42.46,20672,40.8803791167376,40.9859387811236,40.7460304529737,40.7460304529737,21541.5614783143,0.0,1.0
2023-07-18,42.91,43.0499,42.611,42.611,24238,41.1778654436435,41.3121181440761,40.8909350831762,40.8909350831762,25257.5641984995,0.0,1.0
2023-07-19,43.25,43.3599,43.0,43.0,54055,41.5041407699273,41.609604470982,41.2642324417774,41.2642324417774,56328.8073582759,0.0,1.0
2023-07-20,43.24,43.26,43.0901,43.26,16633,41.4945444368013,41.5137371030533,41.3506954032426,41.5137371030533,17332.662155031,0.0,1.0
2023-07-21,43.27,43.44,43.1399,43.44,20499,41.5233334361793,41.6864710993212,41.3984851422101,41.6864710993212,21361.284285215,0.0,1.0
2023-07-24,43.363,43.49,43.25,43.3,171250,41.612579334251,41.7344527649512,41.5041407699273,41.5521224355573,178453.57987429,0.0,1.0
2023-07-25,43.43,43.54,43.3501,43.38,25854,41.6768747661952,41.7824344305811,41.6002000645185,41.6288931005652,26941.5407536928,0.0,1.0
2023-07-26,43.5,43.555,43.35,43.35,24594,41.7440490980771,41.7968289302701,41.6001041011872,41.6001041011872,25628.5392316981,0.0,1.0
2023-07-27,43.01,43.79,42.9871,43.78,161061,41.2738287749034,42.022342758731,41.2518531720449,42.012746425605,167835.982646032,0.0,1.0
2023-07-28,43.38,43.42,43.19,43.31,58332,41.6288931005652,41.6672784330692,41.4465627711713,41.5617187686832,60785.7180801582,0.0,1.0
2023-07-31,43.68,43.7233,43.51,43.51,91251,41.916783094345,41.9583352167806,41.7536454312031,41.7536454312031,95089.4459393219,0.0,1.0
2023-08-01,43.47,43.57,43.3119,43.47,25644,41.7152600986992,41.8112234299591,41.5635420719772,41.7152600986992,26722.7071666937,0.0,1.0
2023-08-02,42.97,43.13,42.8,43.11,41540,41.2354434423994,41.3889847724153,41.0723057792575,41.3697921061634,43287.3676378278,0.0,1.0
2023-08-03,42.82,42.96,42.6188,42.8,92123,41.0914984455095,41.2258471092734,40.8984202230145,41.0723057792575,95998.1263577181,0.0,1.0
2023-08-04,42.63,43.15,42.6,42.93,46402,40.9091681161156,41.4081774386673,40.8803791167376,41.1970581098954,48353.8862092077,0.0,1.0
2023-08-07,42.89,42.92,42.64,42.74,62510,41.1586727773915,41.1874617767695,40.9187644492416,41.0147277805015,65139.4643967408,0.0,1.0
2023-08-08,42.65,42.6774,42.2,42.47,44307,40.9283607823676,40.9546547351328,40.4965257916978,40.7556267860997,46170.7606627163,0.0,1.0
2023-08-09,42.56,42.8,42.5,42.68,23236,40.8419937842336,41.0723057792575,40.7844157854777,40.9571497817456,24213.4153691037,0.0,1.0
2023-08-10,42.48,43.0325,42.4201,42.7,347199,40.7652231192257,41.2954205244369,40.707741083801,40.9763424479976,361803.821773861,0.0,1.0
2023-08-11,42.52,42.61,42.35,42.35,15049,40.8036084517297,40.8899754498636,40.6404707885877,40.6404707885877,15682.0316702376,0.0,1.0
2023-08-14,42.49,42.51,42.23,42.42,34770,40.7748194523517,40.7940121186037,40.5253147910758,40.7076451204697,36232.5896188559,0.0,1.0
2023-08-15,41.9,42.21,41.86,42.21,34107,40.208635797918,40.5061221248238,40.170250465414,40.5061221248238,35541.7007227586,0.0,1.0
2023-08-16,41.55,41.965,41.55,41.84,56364,39.8727641385082,40.271011963237,39.8727641385082,40.151057799162,58734.9347505663,0.0,1.0
2023-08-17,41.27,41.73,41.2402,41.73,32451,39.6040668109803,40.0454981347761,39.5754697382649,40.0454981347761,33816.0415795655,0.0,1.0
2023-08-18,41.34,41.41,41.0,41.02,44298,39.6712411428623,39.7384154747442,39.3449658165785,39.3641584828305,46161.3820804164,0.0,1.0
2023-08-21,41.31,41.4,41.085,41.4,24234,39.6424521434843,39.7288191416182,39.4265346481494,39.7288191416182,25253.3959396995,0.0,1.0
2023-08-22,41.18,41.45,41.13,41.45,22313,39.5176998128464,39.7768008072482,39.4697181472164,39.7768008072482,23251.5896510075,0.0,1.0
2023-08-23,41.5,41.515,41.15,41.19,88210,39.8247824728782,39.8391769725672,39.4889108134684,39.5272961459724,91920.5271866344,0.0,1.0
2023-08-24,41.09,41.6301,41.09,41.44,19568,39.4313328147124,39.9496307668474,39.4313328147124,39.7672044741222,20391.1220495189,0.0,1.0
2023-08-25,41.2822,41.45,40.96,41.21,19859,39.615774337394,39.7768008072482,39.3065804840745,39.5464888122243,20694.3628772177,0.0,1.0
2023-08-28,41.58,41.74,41.44,41.44,23527,39.9015531378862,40.0550944679021,39.7672044741222,39.7672044741222,24516.6561968025,0.0,1.0
2023-08-29,42.15,42.16,41.59,41.59,16081,40.4485441260679,40.4581404591938,39.9111494710122,39.9111494710122,16757.4424406333,0.0,1.0
2023-08-30,42.27,42.34,42.15,42.16,22023,40.5637001235798,40.6308744554618,40.4485441260679,40.4581404591938,22949.3908880087,0.0,1.0
2023-08-31,42.27,42.4528,42.27,42.37,24121,40.5637001235798,40.739121093123,40.5637001235798,40.6596634548397,25135.6426286,0.0,1.0
2023-09-01,42.5,42.61,42.4321,42.52,16218,40.7844157854777,40.8899754498636,40.7192566835522,40.8036084517297,16900.2053045328,0.0,1.0
2023-09-05,41.92,42.49,41.91,42.49,35994,40.22782846417,40.7748194523517,40.218232131044,40.7748194523517,37508.0768116508,0.0,1.0
2023-09-06,41.83,41.92,41.61,41.91,22702,40.141461466036,40.22782846417,39.9303421372641,40.218232131044,23656.9528193059,0.0,1.0
2023-09-07,41.57,41.68,41.45,41.63,27071,39.8919568047602,39.9975164691461,39.7768008072482,39.9495348035161,28209.7334935878,0.0,1.0
2023-09-08,41.6049,41.7497,41.59,41.66,18711,39.9254480073699,40.0644029110343,39.9111494710122,39.9783238028941,19498.0726016224,0.0,1.0
2023-09-11,41.63,41.89,41.6002,41.85,17376,39.9495348035161,40.199039464792,39.9209377308007,40.160654132288,18106.916227128,0.0,1.0
2023-09-12,41.66,41.85,41.58,41.58,24596,39.9783238028941,40.160654132288,39.9015531378862,39.9015531378862,25630.6233610981,0.0,1.0
2023-09-13,41.45,41.71,41.35,41.68,17790,39.7768008072482,40.0263054685241,39.6808374759883,39.9975164691461,18538.3310129263,0.0,1.0
2023-09-14,41.98,42.0284,41.77,41.77,25704,40.2854064629259,40.3318527152558,40.0838834672801,40.0838834672801,26785.2310486935,0.0,1.0
2023-09-15,41.64,41.87,41.59,41.87,28034,39.9591311366421,40.17984679854,39.9111494710122,40.17984679854,29213.2417996838,0.0,1.0
2023-09-18,41.26,41.4205,41.16,41.39,20343,39.8165584153892,39.9714434766028,39.7200568196176,39.9420104898924,21080.4804183073,0.23143,1.0
2023-09-19,41.15,41.36,41.0809,41.36,20814,39.7104066600404,39.9130600111609,39.6437240573622,39.9130600111609,21568.5552488152,0.0,1.0
2023-09-20,40.97,41.47,40.97,41.33,34323,39.5367037876514,40.0192117665097,39.5367037876514,39.8841095324294,35567.2874894342,0.0,1.0
2023-09-21,40.25,40.77,40.25,40.77,30108,38.8418922980954,39.3437005961081,38.8418922980954,39.3437005961081,31199.4840699206,0.0,1.0
2023-09-22,40.11,40.41,40.09,40.4,28132,38.7067900640151,38.9962948513301,38.6874897448607,38.9866446917529,29151.8495368343,0.0,1.0
2023-09-25,40.19,40.1999,39.93,39.98,254578,38.7839913406324,38.7935449986138,38.5330871916261,38.5813379895119,263807.036520269,0.0,1.0
2023-09-26,39.54,40.0694,39.52,39.86,87908,38.1567309681166,38.6676104161318,38.1374306489623,38.4655360745859,91094.8666672838,0.0,1.0
2023-09-27,39.63,39.85,39.4,39.74,37797,38.2435824043111,38.4558859150087,38.0216287340362,38.3497341596599,39167.2279590404,0.0,1.0
2023-09-28,39.93,40.06,39.69,39.7,49177,38.5330871916261,38.6585392661292,38.3014833617741,38.3111335213512,50959.7790655801,0.0,1.0
2023-09-29,39.88,40.3096,39.7801,40.21,43182,38.4848363937402,38.8994072491753,38.3884312995643,38.8032916597867,44747.4465626184,0.0,1.0
2023-10-02,39.24,39.8,39.085,39.78,30984,37.8672261808016,38.4076351171229,37.7176487073555,38.3883347979686,32107.2410795277,0.0,1.0
2023-10-03,38.6677,39.06,38.5244,38.99,62030,37.3149475482003,37.6935233084126,37.1766607614595,37.6259721913724,64278.729801288,0.0,1.0
2023-10-04,38.8,38.82,38.325,38.77,50100,37.4426191594062,37.4619194785606,36.9842365794908,37.4136686806748,51916.2399330087,0.0,1.0
2023-10-05,38.68,38.78,38.465,38.76,38517,37.3268172444803,37.4233188402519,37.1193388135712,37.4040185210976,39913.3296107722,0.0,1.0
2023-10-06,39.0,39.21,38.3,38.49,38838,37.6356223509496,37.8382757020701,36.9601111805479,37.1434642125141,40245.9665971694,0.0,1.0
2023-10-09,39.35,39.43,38.87,38.87,58405,37.9733779361504,38.0505792127677,37.5101702764464,37.5101702764464,60522.3152352768,0.0,1.0
2023-10-10,39.74,39.9556,39.44,39.44,40394,38.3497341596599,38.5577916001436,38.0602293723449,38.0602293723449,41858.3751667455,0.0,1.0
2023-10-11,39.8,39.9101,39.56,39.82,42362,38.4076351171229,38.5138833740675,38.1760312872709,38.4269354362772,43897.7196814793,0.0,1.0
2023-10-12,39.23,39.91,39.007,39.91,47529,37.8575760212244,38.5137868724717,37.6423774626536,38.5137868724717,49252.0352849494,0.0,1.0
2023-10-13,39.19,39.4,39.045,39.4,29373,37.8189753829157,38.0216287340362,37.6790480690468,38.0216287340362,30437.8386337777,0.0,1.0
2023-10-16,39.7,39.82,39.35,39.44,51766,38.3111335213512,38.4269354362772,37.9733779361504,38.0602293723449,53642.6362549327,0.0,1.0
2023-10-17,40.05,40.2276,39.52,39.52,26661,38.6488891065521,38.8202759406426,38.1374306489623,38.1374306489623,27627.5224122543,0.0,1.0
2023-10-18,39.37,39.87,39.35,39.87,35128,37.9926782553047,38.4751862341631,37.9733779361504,38.4751862341631,36401.4705861622,0.0,1.0
2023-10-19,38.9,39.53,38.8163,39.21,33920,37.5391207551779,38.1470808085394,37.458348919517,37.8382757020701,35149.6778149232,0.0,1.0
2023-10-20,38.43,38.86,38.43,38.8,45062,37.0855632550511,37.5005201168693,37.0855632550511,37.4426191594062,46695.6008754737,0.0,1.0
2023-10-23,38.065,38.4255,38.01,38.24,44347,36.7333324304845,37.0812206832414,36.6802565528101,36.9022102230849,45954.6804852122,0.0,1.0
2023-10-24,38.38,38.55,38.225,38.28,38708,37.0373124571653,37.2013651699771,36.8877349837192,36.9408108613936,40111.25379894,0.0,1.0
2023-10-25,37.86,38.26,37.85,38.26,62359,36.5355041591526,36.9215105422393,36.5258539995754,36.9215105422393,64619.6568060376,0.0,1.0
2023-10-26,37.89,38.14,37.8,37.83,36134,36.5644546378841,36.8057086273133,36.4776032016896,36.5065536804211,37443.9403939987,0.0,1.0
2023-10-27,37.43,38.0,37.35,38.0,35704,36.1205472973344,36.6706063932329,36.0433460207171,36.6706063932329,36998.3519075477,0.0,1.0
2023-10-30,37.7,37.8,37.43,37.68,67806,36.3811016059179,36.4776032016896,36.1205472973344,36.3618012867636,70264.123051848,0.0,1.0
2023-10-31,38.08,38.12,37.785,37.84,73803,36.7478076698503,36.7864083081589,36.4631279623238,36.5162038399983,76478.5280593978,0.0,1.0
2023-11-01,38.18,38.22,37.8301,37.875,79243,36.8443092656219,36.8829099039306,36.5066501820169,36.5499793985183,82115.7405391498,0.0,1.0
2023-11-02,39.13,39.15,38.55,38.57,70377,37.7610744254528,37.7803747446071,37.2013651699771,37.2206654891314,72928.327699907,0.0,1.0
2023-11-03,39.8,40.0,39.53,39.53,167848,38.4076351171229,38.6006383086662,38.1470808085394,38.1470808085394,173932.875055402,0.0,1.0
2023-11-06,39.39,39.8805,39.295,39.87,98088,38.0119785744591,38.4853189017191,37.920302058476,38.4751862341631,101643.915020937,0.0,1.0
2023-11-07,39.25,39.4172,39.11,39.34,59907,37.8768763403788,38.038227008509,37.7417741062984,37.9637277765733,62078.7661809729,0.0,1.0
2023-11-08,39.08,39.2859,38.98,39.26,57132,37.7128236275669,37.9115204132608,37.6163220317952,37.8865264999559,59203.1660649231,0.0,1.0
2023-11-09,38.67,39.164,38.65,39.15,32310,37.3171670849031,37.7938849680151,37.2978667657488,37.7803747446071,33481.3116214672,0.0,1.0
2023-11-10,38.97,38.98,38.51,38.77,903229,37.6066718722181,37.6163220317952,37.1627645316684,37.4136686806748,935973.123322383,0.0,1.0
2023-11-13,38.91,39.0526,38.78,38.89,51845,37.5487709147551,37.6863821903255,37.4233188402519,37.5294705956008,53724.5001861643,0.0,1.0
2023-11-14,40.29,40.36,39.63,39.63,100425,38.8804929364041,38.9480440534442,38.2435824043111,38.2435824043111,104065.636632183,0.0,1.0
2023-11-15,40.52,40.8199,40.36,40.36,202187,39.1024466066789,39.3918548923981,38.9480440534442,38.9480440534442,209516.742581541,0.0,1.0
2023-11-16,40.17,40.44,40.03,40.42,33025,38.7646910214781,39.0252453300616,38.6295887873977,39.0059450109072,34222.2320117287,0.0,1.0
2023-11-17,40.41,40.43,40.24,40.35,51471,38.9962948513301,39.0155951704844,38.8322421385182,38.9383938938671,53336.9418281813,0.0,1.0
2023-11-20,40.62,40.68,40.28,40.42,75754,39.1989482024506,39.2568491599136,38.8708427768269,39.0059450109072,78500.2562851323,0.0,1.0
2023-11-21,40.41,40.505,40.35,40.48,55009,38.9962948513301,39.0879713673132,38.9383938938671,39.0638459683702,57003.2024446081,0.0,1.0
2023-11-22,40.64,40.7069,40.5,40.55,30297,39.2182485216049,39.2828080891761,39.0831462875246,39.1313970854104,31395.3357535002,0.0,1.0
2023-11-24,40.77,40.8199,40.6,40.6,11319,39.3437005961081,39.3918548923981,39.1796478832962,39.1796478832962,11729.3397166013,0.0,1.0
2023-11-27,40.72,40.7775,40.59,40.76,75199,39.2954497982222,39.3509382157909,39.1699977237191,39.3340504365309,77925.1362619225,0.0,1.0
2023-11-28,40.73,40.8924,40.5701,40.67,34009,39.3050999577994,39.4618185493326,39.1507939061605,39.2471990003364,35241.9042690956,0.0,1.0
2023-11-29,40.9,41.1701,40.8594,40.93,23893,39.4691526706112,39.7298034807905,39.4299730227279,39.4981031493427,24759.176062263,0.0,1.0
2023-11-30,41.17,41.175,40.89,41.05,106524,39.7297069791947,39.7345320589833,39.4595025110341,39.6139050642687,110385.739373729,0.0,1.0
2023-12-01,41.98,42.01,41.0634,41.07,25866,40.5113699049452,40.5403203836767,39.6268362781021,39.6332053834231,26803.7018384671,0.0,1.0
2023-12-04,42.12,42.1995,41.81,41.81,58998,40.6464721390255,40.723190907664,40.3473171921334,40.3473171921334,61136.8128456616,0.0,1.0
2023-12-05,41.58,41.96,41.57,41.96,24298,40.1253635218586,40.4920695857909,40.1157133622814,40.4920695857909,25178.8582413621,0.0,1.0
2023-12-06,41.57,42.0496,41.53,41.8,22901,40.1157133622814,40.5785350156023,40.0771127239727,40.3376670325562,23731.2137865435,0.0,1.0
2023-12-07,41.791,41.835,41.5412,41.68,18920,40.3289818889368,40.3714425910763,40.0879209026992,40.2218651176302,19605.8934038428,0.0,1.0
2023-12-08,41.94,42.05,41.72,41.81,337577,40.4727692666366,40.5789210219854,40.2604657559389,40.3473171921334,349814.940675953,0.0,1.0
2023-12-11,42.17,42.17,41.89,41.89,36691,40.6947229369114,40.6947229369114,40.4245184687507,40.4245184687507,38021.1329217968,0.0,1.0
2023-12-12,42.07,42.16,41.9,42.13,20458,40.5982213411397,40.6850727773342,40.4341686283279,40.6561222986027,21199.6494321256,0.0,1.0
2023-12-13,43.16,43.17,41.99,42.06,28583,41.6500887350509,41.659738894628,40.5210200645224,40.5885711815626,29619.1993214608,0.0,1.0
2023-12-14,43.959,44.172,43.57,43.57,79904,42.4211364852665,42.6266848842601,42.0457452777147,42.0457452777147,82800.7033055313,0.0,1.0
2023-12-15,43.61,44.02,43.4726,44.02,35668,42.0843459160234,42.4800024586872,41.9517527234331,42.4800024586872,36961.0468249611,0.0,1.0
2023-12-18,43.4405,43.6,43.385,43.6,931371,42.1267776676842,42.2814540880291,42.0729560919529,42.2814540880291,960415.777457781,0.21347,1.0
2023-12-19,43.9217,43.9217,43.57,43.57,46749,42.5934252756466,42.5934252756466,42.2523613443906,42.2523613443906,48206.8662008735,0.0,1.0
2023-12-20,43.16,44.04,43.14,43.85,76793,41.8547605146637,42.7081476613946,41.835365352238,42.5238936183504,79187.7874641957,0.0,1.0
2023-12-21,43.75,43.75,43.335,43.47,34795,42.4269178062219,42.4269178062219,42.0244681858886,42.1553855322621,35880.0810596889,0.0,1.0
2023-12-22,43.96,44.17,43.7801,43.93,40979,42.6305670116918,42.8342162171616,42.4561075256726,42.6014742680532,42256.928919241,0.0,1.0
2023-12-26,44.3062,44.4,43.9931,44.05,26950,42.9662972732807,43.0572605850572,42.6626660055063,42.7178452426074,27790.4349636044,0.0,1.0
2023-12-27,44.345,44.43,44.23,44.36,24916,43.0039238883865,43.0863533286958,42.8924017044387,43.0184702602058,25693.0047329561,0.0,1.0
2023-12-28,44.3892,44.47,44.27,44.27,26048,43.0467871973473,43.1251436535472,42.9311920292901,42.9311920292901,26860.3061199246,0.0,1.0
2023-12-29,44.1,44.345,44.07,44.3,15462,42.7663331486717,43.0039238883865,42.7372404050331,42.9602847729287,15944.1820188219,0.0,1.0
2024-01-02,44.11,44.35,43.89,43.92,57433,42.7760307298845,43.0087726789929,42.5626839432018,42.5917766868404,59224.0464291166,0.0,1.0
2024-01-03,43.34,43.7,43.28,43.7,35976,42.029316976495,42.3784299001577,41.9711314892179,42.3784299001577,37097.9105102276,0.0,1.0
2024-01-04,43.2103,43.49,43.2103,43.38,42043,41.9035393481643,42.1747806946878,41.9035393481643,42.0681073013464,43354.1097281938,0.0,1.0
2024-01-05,43.36,43.56,43.1,43.16,53114,42.0487121389207,42.2426637631777,41.7965750273866,41.8547605146637,54770.3585401442,0.0,1.0
2024-01-08,43.819,43.819,43.13,43.26,29953,42.4938311165906,42.4938311165906,41.8256677710252,41.9517363267922,30887.0834309775,0.0,1.0
2024-01-09,43.58,43.71,43.48,43.57,16249,42.2620589256034,42.3881274813705,42.1650831134749,42.2523613443906,16755.7245908575,0.0,1.0
2024-01-10,43.57,43.6534,43.4035,43.57,26778,42.2523613443906,42.3332391717058,42.0908966171966,42.2523613443906,27613.0711486233,0.0,1.0
2024-01-11,43.3317,43.58,43.06,43.58,40701,42.0212679840884,42.2620589256034,41.7577847025352,42.2620589256034,41970.259497353,0.0,1.0
2024-01-12,43.3013,43.62,43.22,43.62,28763,41.9917873372013,42.3008492504548,41.9129460019408,42.3008492504548,29659.9733157014,0.0,1.0
2024-01-16,42.92,43.11,42.81,43.11,32407,41.6220185655553,41.8062726085995,41.5153451722139,41.8062726085995,33417.6113493702,0.0,1.0
2024-01-17,42.5212,42.72,42.2845,42.58,91751,41.2352790267868,41.4280669412983,41.0057372794786,41.2923008043184,94612.2522577243,0.0,1.0
2024-01-18,42.6692,42.68,42.345,42.6,38209,41.378803228737,41.3892766164469,41.0644076458164,41.3116959667441,39400.5465500691,0.0,1.0
2024-01-19,42.9708,43.02,42.54,42.73,28470,41.6712822781166,41.7189943776838,41.253510479467,41.4377645225111,29357.8361192511,0.0,1.0
2024-01-22,43.3323,43.5099,43.1874,43.19,28846,42.0218498389611,42.1940788813014,41.8813318871869,41.8838532583023,29745.5616682795,0.0,1.0
2024-01-23,43.3902,43.59,43.26,43.51,15201,42.0779988341835,42.2717565068163,41.9517363267922,42.1941758571135,15675.0427414379,0.0,1.0
2024-01-24,43.06,43.69,43.05,43.69,27249,41.7577847025352,42.3687323189448,41.7480871213223,42.3687323189448,28098.7592698797,0.0,1.0
2024-01-25,43.41,43.42,43.1101,43.37,33244,42.097200044985,42.1068976261978,41.8063695844116,42.0584097201336,34280.7131699467,0.0,1.0
2024-01-26,43.53,43.6899,43.4746,43.53,24442,42.2135710195392,42.3686353431327,42.15984641962,42.2135710195392,25204.2230567873,0.0,1.0
2024-01-29,43.88,43.89,43.4501,43.51,27225,42.552986361989,42.5626839432018,42.1360873456485,42.1941758571135,28074.0108305799,0.0,1.0
2024-01-30,43.7803,43.89,43.62,43.74,44639,42.4563014772968,42.5626839432018,42.3008492504548,42.4172202250091,46031.065912443,0.0,1.0
2024-01-31,43.14,43.84,43.11,43.73,42321,41.835365352238,42.5141960371376,41.8062726085995,42.4075226437962,43640.7791500817,0.0,1.0
2024-02-01,43.72,43.72,43.0101,43.35,39774,42.3978250625834,42.3978250625834,41.7093937722831,42.0390145577079,41014.3510294026,0.0,1.0
2024-02-02,43.49,43.7,43.1301,43.41,36943,42.1747806946878,42.3784299001577,41.8257647468373,42.097200044985,38095.0663770107,0.0,1.0
2024-02-05,42.98,43.17,42.7001,43.17,27462,41.6802040528324,41.8644580958766,41.4087687546847,41.8644580958766,28318.4016686644,0.0,1.0
2024-02-06,43.2359,43.27,42.92,42.97,18383,41.9283651560692,41.9614339080051,41.6220185655553,41.6705064716195,18956.2733185878,0.0,1.0
2024-02-07,43.27,43.41,43.1499,43.38,23616,41.9614339080051,42.097200044985,41.8449659576387,42.0681073013464,24352.4642708899,0.0,1.0
2024-02-08,43.39,43.4299,43.18,43.28,49465,42.0778048825593,42.1164982315986,41.8741556770894,41.9711314892179,51007.5645816212,0.0,1.0
2024-02-09,43.56,43.56,43.3299,43.46,19214,42.2426637631777,42.2426637631777,42.0195224194701,42.1456879510492,19813.1880293394,0.0,1.0
2024-02-12,43.95,44.1,43.6,43.6,22399,42.6208694304789,42.7663331486717,42.2814540880291,42.2814540880291,23097.5121614017,0.0,1.0
2024-02-13,42.9689,43.27,42.695,43.16,46116,41.6694397376861,41.9614339080051,41.4038229882661,41.8547605146637,47554.1261143444,0.0,1.0
2024-02-14,43.49,43.51,43.17,43.2212,38060,42.1747806946878,42.1941758571135,41.8644580958766,41.9141097116864,39246.8999894168,0.0,1.0
2024-02-15,44.13,44.135,43.71,43.71,31673,42.7954258923102,42.8002746829167,42.3881274813705,42.3881274813705,32660.7215807883,0.0,1.0
2024-02-16,43.93,44.2099,43.7901,43.97,19287,42.6014742680532,42.8729095662009,42.4658051068854,42.6402645929046,19888.4645322092,0.0,1.0
2024-02-20,43.64,43.73,43.5765,43.66,33627,42.3202444128805,42.4075226437962,42.2586647721789,42.3396395753062,34675.6570137709,0.0,1.0
2024-02-21,43.73,43.73,43.5,43.6,24270,42.4075226437962,42.4075226437962,42.1844782759006,42.2814540880291,25026.8592418063,0.0,1.0
2024-02-22,44.01,44.06,43.8218,43.88,41321,42.679054917756,42.7275428238203,42.4965464393302,42.552986361989,42609.5941792615,0.0,1.0
2024-02-23,44.1164,44.2,43.95,44.04,35214,42.7822371818608,42.8633089608002,42.6208694304789,42.7081476613946,36312.1475624625,0.0,1.0
2024-02-26,43.96,44.24,43.95,44.09,33893,42.6305670116918,42.9020992856516,42.6208694304789,42.7566355674588,34949.952216009,0.0,1.0
2024-02-27,44.22,44.24,44.0801,44.1,23796,42.8827041232259,42.9020992856516,42.7470349620581,42.7663331486717,24538.0775656375,0.0,1.0
2024-02-28,44.15,44.29,44.05,44.05,23619,42.8148210547359,42.9505871917158,42.7178452426074,42.7178452426074,24355.5578258023,0.0,1.0
2024-02-29,44.41,44.52,44.2001,44.41,21946,43.06695816627,43.1736315596114,42.8634059366123,43.06695816627,22630.3853696202,0.0,1.0
2024-03-01,44.66,44.69,44.22,44.45,16351,43.3093976965913,43.3384904402299,42.8827041232259,43.1057484911215,16860.9054578811,0.0,1.0
2024-03-04,44.75,44.8419,44.64,44.67,39150,43.396675927507,43.4857966988531,43.2900025341656,43.3190952778042,40370.8916076109,0.0,1.0
2024-03-05,44.5034,44.8012,44.3701,44.61,32918,43.1575335747981,43.4463275433168,43.0282648172308,43.2609097905271,33944.5468694594,0.0,1.0
2024-03-06,44.75,44.9,44.69,44.81,14234,43.396675927507,43.5421396456997,43.3384904402299,43.4548614147841,14677.8868746547,0.0,1.0
2024-03-07,45.05,45.14,44.94,44.94,24730,43.6876033638925,43.7748815948082,43.5809299705511,43.5809299705511,25501.2043283836,0.0,1.0
2024-03-08,45.06,45.42,44.99,45.24,30284,43.6973009451053,44.046413868768,43.6294178766154,43.8718574069367,31228.405656319,0.0,1.0
2024-03-11,45.11,45.135,44.85,44.98,22931,43.7457888511696,43.7700328042017,43.4936517396355,43.6197202954025,23646.102565878,0.0,1.0
2024-03-12,45.09,45.1781,44.8601,45.16,15717,43.7263936887439,43.8118293792291,43.5034462966605,43.7942767572339,16207.1341863811,0.0,1.0
2024-03-13,45.2,45.39,45.13,45.13,33070,43.8330670820853,44.0173211251294,43.7651840135953,43.7651840135953,34101.286985024,0.0,1.0
2024-03-14,44.7,45.17,44.46,45.17,20285,43.3481880214427,43.8039743384467,43.1154460723343,43.8039743384467,20917.5871330878,0.0,1.0
2024-03-15,44.75,44.867,44.6345,44.74,30543,43.396675927507,43.5101376276973,43.2846688644986,43.3869783462941,31495.4825637614,0.0,1.0
2024-03-18,44.6,44.7684,44.5,44.65,32563,43.4316357077793,43.5956242156984,43.3342553586587,43.4803258823396,33438.9846555991,0.18605,1.0
2024-03-19,44.81,44.85,44.53,44.53,26575,43.6361344409325,43.6750865805808,43.3634694633949,43.3634694633949,27289.9001081763,0.0,1.0
2024-03-20,45.32,45.32,44.8,44.8,17424,44.1327742214475,44.1327742214475,43.6263964060205,43.6263964060205,17892.726979675,0.0,1.0
2024-03-21,45.61,45.71,45.49,45.49,32288,44.4151772338972,44.5125575830178,44.2983208149525,44.2983208149525,33156.5868181673,0.0,1.0
2024-03-22,45.29,45.67,45.26,45.67,39129,44.1035601167113,44.4736054433695,44.0743460119751,44.4736054433695,40181.618112242,0.0,1.0
2024-03-25,45.26,45.4,45.26,45.31,27310,44.0743460119751,44.210678500744,44.0743460119751,44.1230361865354,28044.6725100393,0.0,1.0
2024-03-26,45.15,45.43,45.15,45.43,20787,43.9672276279425,44.2398926054801,43.9672276279425,44.2398926054801,21346.1958061584,0.0,1.0
2024-03-27,45.98,45.98,45.44,45.44,21894,44.7754845256433,44.7754845256433,44.2496306403922,44.2496306403922,22482.9754644746,0.0,1.0
2024-03-28,46.19,46.2129,46.02,46.02,15766,44.9799832587965,45.0022833587452,44.8144366652916,44.8144366652916,16190.1247452684,0.0,1.0
2024-04-01,45.89,46.2,45.82,46.2,23372,44.6878422114348,44.9897212937086,44.6196759670504,44.9897212937086,24000.7354780168,0.0,1.0
2024-04-02,45.42,45.61,45.3201,45.56,32759,44.2301545705681,44.4151772338972,44.1328716017966,44.3664870593369,33640.2572960958,0.0,1.0
2024-04-03,45.53,45.58,45.3896,45.39,25752,44.3372729546007,44.385963129161,44.2005509444354,44.2009404658319,26444.7603983351,0.0,1.0
2024-04-04,45.11,45.93,45.05,45.82,23842,43.9282754882943,44.726794351083,43.8698472788219,44.6196759670504,24483.3790547183,0.0,1.0
2024-04-05,45.33,45.38,45.0801,45.0917,32893,44.1425122563595,44.1912024309198,43.8991587639072,43.9104548844052,33777.8620605172,0.0,1.0
2024-04-08,45.56,45.66,45.49,45.49,13363,44.3664870593369,44.4638674084575,44.2983208149525,44.2983208149525,13722.4810967285,0.0,1.0
2024-04-09,45.82,45.82,45.545,45.7678,11201,44.6196759670504,44.6196759670504,44.3518800069688,44.5688434248095,11502.3206439015,0.0,1.0
2024-04-10,45.04,45.25,44.82,45.15,20041,43.8601092439099,44.0646079770631,43.6458724758446,43.9672276279425,20580.1274907981,0.0,1.0
2024-04-11,44.98,45.16,44.6967,45.16,19132,43.8016810344375,43.9769656628546,43.5258025053789,43.9769656628546,19646.6742754329,0.0,1.0
2024-04-12,44.19,44.87,44.1195,44.8,25789,43.0323762763849,43.6945626504049,42.9637231302549,43.6263964060205,26482.755743735,0.0,1.0
2024-04-15,43.72,44.57,43.59,44.57,12782,42.5746886355182,43.4024216030431,42.4480941816614,43.4024216030431,13125.8514838273,0.0,1.0
2024-04-16,43.42,43.655,43.31,43.62,19667,42.2825475881564,42.5113914085898,42.1754292041238,42.4773082863976,20196.066431891,0.0,1.0
2024-04-17,43.33,43.7201,43.2802,43.64,24538,42.1949052739479,42.5747860158673,42.1464098600859,42.4967843562217,25198.1023087274,0.0,1.0
2024-04-18,43.4,43.7,43.26,43.53,164508,42.2630715183323,42.5552125656941,42.1267390295635,42.3896659721891,168933.467055348,0.0,1.0
2024-04-19,43.58,43.67,43.42,43.605,21308,42.4383561467494,42.5259984609579,42.2825475881564,42.4627012340295,21881.2113454382,0.0,1.0
2024-04-22,43.8512,44.099,43.4576,43.4576,25574,42.7024516535644,42.9437601586852,42.3191625994258,42.3191625994258,26261.9719799248,0.0,1.0
2024-04-23,44.3,44.43,43.85,43.85,16762,43.1394946604176,43.2660891142743,42.7012830893749,42.7012830893749,17212.9183673848,0.0,1.0
2024-04-24,44.39,44.4,44.155,44.2,13682,43.2271369746261,43.2368750095381,42.9982931541927,43.042114311297,14050.0625881493,0.0,1.0
2024-04-25,44.19,44.2988,43.8,44.1,32826,43.0323762763849,43.1383260962281,42.6525929148146,42.9447339621764,33709.0596783065,0.0,1.0
2024-04-26,44.2994,44.4299,44.19,44.19,11608,43.1389103783228,43.2659917339252,43.0323762763849,43.0323762763849,11920.2694433005,0.0,1.0
2024-04-29,44.6301,44.71,44.42,44.42,20779,43.4609471928646,43.5387540918119,43.2563510793623,43.2563510793623,21337.9805963423,0.0,1.0
2024-04-30,43.9,44.445,43.9,44.34,27172,42.7499732639352,43.2806961666424,42.7499732639352,43.1784468000658,27902.9601407099,0.0,1.0
2024-05-01,43.86,44.4007,43.755,43.83,28753,42.711021124287,43.237556671982,42.6087717577104,42.6818070195508,29526.4909806357,0.0,1.0
2024-05-02,44.26,44.3351,43.9508,44.2,8367,43.1005425207693,43.1736751629589,42.7994424812885,43.042114311297,8592.08256651406,0.0,1.0
2024-05-03,44.6242,44.805,44.525,44.74,22785,43.4552017522665,43.6312654234765,43.3586004459389,43.5679681965481,23397.9444577534,0.0,1.0
2024-05-06,45.03,45.031,44.85,44.85,16889,43.8503712089978,43.851345012489,43.6750865805808,43.6750865805808,17343.3348232169,0.0,1.0
2024-05-07,45.11,45.2999,45.11,45.14,29201,43.9282754882943,44.1132007712743,43.9282754882943,43.9574895930304,29986.5427303426,0.0,1.0
2024-05-08,45.01,45.0799,44.8701,44.91,12412,43.8308951391737,43.898964003209,43.694660030754,43.7335147900531,12745.8980298282,0.0,1.0
2024-05-09,45.4697,45.47,45.07,45.07,17060,44.278552604081,44.2788447451284,43.889323348646,43.889323348646,17518.9349330381,0.0,1.0
2024-05-10,45.45,45.63,45.36,45.63,25540,44.2593686753043,44.4346533037213,44.1717263610957,44.4346533037213,26227.0573382059,0.0,1.0
2024-05-13,45.5519,45.84,45.5485,45.68,25912,44.3585992510581,44.6391520368745,44.355288319188,44.4833434782816,26609.0645946591,0.0,1.0
2024-05-14,45.96,46.08,45.7451,45.94,16281,44.7560084558192,44.8728648747639,44.5467380855591,44.7365323859951,16718.978877186,0.0,1.0
2024-05-15,46.19,46.31,46.02,46.3,34212,44.9799832587965,45.0968396777413,44.8144366652916,45.0871016428292,35132.3447789625,0.0,1.0
2024-05-16,46.11,46.2151,46.0913,46.19,23602,44.9020789795001,45.0044257264258,44.8838688542145,44.9799832587965,24236.9227602324,0.0,1.0
2024-05-17,46.1469,46.15,46.0238,46.05,21501,44.9380123283256,44.9410311191483,44.8181371185581,44.8436507700277,22079.4032822539,0.0,1.0
2024-05-20,46.14,46.2699,46.085,46.18,14832,44.9312930842363,45.0577901577439,44.8777338922199,44.9702452238845,15230.9989992275,0.0,1.0
2024-05-21,46.0102,46.03,45.94,46.03,19375,44.8048933910777,44.8241747002036,44.7365323859951,44.8241747002036,19896.2112735999,0.0,1.0
2024-05-22,45.71,45.9453,45.61,45.84,44217,44.5125575830178,44.7416935444985,44.4151772338972,44.6391520368745,45406.4915553426,0.0,1.0
2024-05-23,44.9937,45.81,44.99,45.81,21582,43.815022142267,44.6099379321383,43.8114190693496,44.6099379321383,22162.5822816429,0.0,1.0
2024-05-24,45.3304,45.3827,45.24,45.26,13341,44.142901777756,44.1938317003461,44.054869942151,44.0743460119751,13699.889269734,0.0,1.0
2024-05-28,45.1,45.4411,45.03,45.44,53190,43.9185374533822,44.2507018242325,43.8503712089978,44.2496306403922,54620.8762654336,0.0,1.0
2024-05-29,44.56,44.68,44.51,44.68,25654,43.3926835681311,43.5095399870758,43.3439933935708,43.5095399870758,26344.1240780867,0.0,1.0
2024-05-30,44.9,44.9499,44.57,44.57,34957,43.723776755141,43.7723695493522,43.4024216030431,43.4024216030431,35897.3861930958,0.0,1.0
2024-05-31,45.5,45.52,44.92,45.01,20183,44.3080588498645,44.3275349196887,43.7432528249652,43.8308951391737,20725.9474650357,0.0,1.0
2024-06-03,45.25,45.67,45.0035,45.67,16232,44.0646079770631,44.4736054433695,43.8245654164809,44.4736054433695,16668.6607170618,0.0,1.0
2024-06-04,44.93,45.08,44.81,45.01,16468,43.7529908598772,43.8990613835581,43.6361344409325,43.8308951391737,16911.0094066396,0.0,1.0
2024-06-05,45.21,45.21,44.8401,44.8401,15685,44.0256558374149,44.0256558374149,43.6654459260178,43.6654459260178,16106.9457458794,0.0,1.0
2024-06-06,45.15,45.245,45.0951,45.13,27035,43.9672276279425,44.0597389596071,43.9137658162753,43.9477515581184,27762.2746726076,0.0,1.0
2024-06-07,44.78,45.0701,44.78,44.78,23379,43.6069203361964,43.8894207289952,43.6069203361964,43.6069203361964,24007.9237866059,0.0,1.0
2024-06-10,44.9153,44.9684,44.62,44.62,20306,43.7386759485565,43.7903849139395,43.4511117776034,43.4511117776034,20852.2563159597,0.0,1.0
2024-06-11,44.81,44.83,44.49,44.76,13594,43.6361344409325,43.6556105107566,43.3245173237467,43.5874442663722,13959.6952801712,0.0,1.0
2024-06-12,45.0341,45.481,44.9302,45.44,22149,43.8543638033117,44.2895565835316,43.7531856205755,44.2496306403922,22744.8352773659,0.0,1.0
2024-06-13,44.73,44.98,44.5701,44.98,9901,43.5582301616361,43.8016810344375,43.4025189833922,43.8016810344375,10167.3490487696,0.0,1.0
2024-06-14,44.39,44.525,44.17,44.47,18242,43.2271369746261,43.3586004459389,43.0129002065608,43.3050412539225,18732.7321833811,0.0,1.0
2024-06-17,44.5914,44.677,44.2,44.37,19642,43.4232609977549,43.5066185766022,43.042114311297,43.207660904802,20170.3939012154,0.0,1.0
2024-06-18,44.6463,44.83,44.56,44.56,10419,43.4767228094221,43.6556105107566,43.3926835681311,43.3926835681311,10699.2838843684,0.0,1.0
2024-06-20,44.66,44.75,44.61,44.61,25621,43.4900639172516,43.5777062314602,43.4413737426914,43.4413737426914,26310.2363375949,0.0,1.0
2024-06-21,44.7873,44.8,44.61,44.67,20088,43.6140291016822,43.6263964060205,43.4413737426914,43.4998019521637,20628.3918484683,0.0,1.0
2024-06-24,44.9,45.0759,44.72,44.74,84471,43.8884177113992,44.0603547420325,43.7124730524226,43.7320224589755,86417.9685159829,0.16907,1.0
2024-06-25,44.5463,44.84,44.4499,44.84,26499,43.5426864565101,43.8297694917403,43.4484583169248,43.8297694917403,27109.7743332626,0.0,1.0
2024-06-26,44.51,44.53,44.29,44.4,182780,43.5072042836165,43.5267536901694,43.2921608115339,43.3996825475752,186992.888510274,0.0,1.0
2024-06-27,44.59,44.59,44.41,44.44,41833,43.5854019098283,43.5854019098283,43.4094572508517,43.4387813606811,42797.207052469,0.0,1.0
2024-06-28,44.649,44.928,44.4999,44.76,93369,43.6430726591596,43.9157868805734,43.4973318333072,43.7515718655285,95521.0581426619,0.0,1.0
2024-07-01,44.3702,44.86,44.33,44.77,27453,43.3705539318113,43.8493188982933,43.3312596246398,43.761346568805,28085.7630390225,0.0,1.0
2024-07-02,44.52,44.52,44.3399,44.37,16808,43.5169789868929,43.5169789868929,43.3409365808835,43.3703584377457,17195.4068830325,0.0,1.0
2024-07-03,44.6223,44.7699,44.56,44.6,4889,43.6169742014113,43.7612488217722,43.5560777999989,43.5951766131048,5001.68635478022,0.0,1.0
2024-07-05,44.49,44.5599,44.3201,44.53,29244,43.4876548770635,43.5559800529661,43.3215826683961,43.5267536901694,29918.0437224776,0.0,1.0
2024-07-08,44.54,44.66,44.45,44.62,25959,43.5365283934459,43.6538248327637,43.4485560639576,43.6147260196578,26557.32789604,0.0,1.0
2024-07-09,44.3845,44.6299,44.35,44.57,36334,43.3845317574966,43.6244029759015,43.3508090311928,43.5658525032754,37171.4608334188,0.0,1.0
2024-07-10,44.707,44.707,44.37,44.41,21866,43.6997659381631,43.6997659381631,43.3703584377457,43.4094572508517,22369.9885116843,0.0,1.0
2024-07-11,45.49,45.5,45.0,45.0,39331,44.4651252047116,44.4748999079881,43.986164744164,43.986164744164,40237.5385600043,0.0,1.0
2024-07-12,45.8997,46.07,45.64,45.64,46875,44.865594797949,45.0320579947475,44.6117457538588,44.6117457538588,47955.4198977956,0.0,1.0
2024-07-15,45.9803,46.2282,45.96,46.0,23133,44.9443789063574,45.1866938005814,44.9245362587062,44.9636350718121,23666.1915412418,0.0,1.0
2024-07-16,46.8188,46.82,46.15,46.15,55599,45.7639877760904,45.7651607404836,45.1102556209593,45.1102556209593,56880.4990058141,0.0,1.0
2024-07-17,46.6464,47.0,46.54,46.54,34200,45.5954718916038,45.9411053994602,45.4914690487421,45.4914690487421,34988.2743574317,0.0,1.0
2024-07-18,46.18,46.9101,46.07,46.52,38819,45.1395797307888,45.8532308170046,45.0320579947475,45.4719196421891,39713.7374936006,0.0,1.0
2024-07-19,45.8749,46.1,45.8001,46.09,10183,44.8413535338233,45.0613821045769,44.7682387533153,45.0516074013005,10417.7075374774,0.0,1.0
2024-07-22,46.1913,46.1913,45.68,46.02,21764,45.1506251454912,45.1506251454912,44.6508445669647,44.9831844783651,22265.6375179866,0.0,1.0
2024-07-23,46.09,46.2521,46.0501,46.14,23253,45.0516074013005,45.2100553414122,45.0126063352273,45.1004809176829,23788.9574161801,0.0,1.0
2024-07-24,45.4525,46.0,45.4525,46.0,18064,44.4284700674248,44.9636350718121,44.4284700674248,44.9636350718121,18480.356374054,0.0,1.0
2024-07-25,45.73,46.3,45.4765,45.5,35696,44.6997180833471,45.2568761701065,44.4519293552883,44.4748999079881,36518.7555983299,0.0,1.0
2024-07-26,46.4003,46.495,46.11,46.11,22059,45.3549164439696,45.4474828839979,45.0711568078534,45.0711568078534,22567.4369605435,0.0,1.0
2024-07-29,46.4613,46.5399,46.3204,46.53,22721,45.4145421339562,45.4913713017093,45.2768165647906,45.4816943454656,23244.69537062,0.0,1.0
2024-07-30,46.6357,46.655,46.3913,46.56,14128,45.585012959098,45.6038781364216,45.3461192110208,45.5110184552951,14453.6356760759,0.0,1.0
2024-07-31,46.913,47.3542,46.677,46.93,20732,45.8560654809548,46.2873253895132,45.6253824836299,45.8726824765248,21209.8509935168,0.0,1.0
2024-08-01,46.3092,47.1891,46.07,46.94,43811,45.2658688971209,46.1259450384185,45.0320579947475,45.8824571798013,44820.7978910363,0.0,1.0
2024-08-02,45.438,45.84,44.9832,45.84,23806,44.4142967476739,44.8072398193884,43.9697432426595,44.8072398193884,24354.7034898543,0.0,1.0
2024-08-05,44.26,44.74,43.9501,44.08,45355,43.2628367017044,43.7320224589755,42.9599186471663,43.0868920427278,46400.3854819098,0.0,1.0
2024-08-06,44.7559,45.24,44.42,44.43,36627,43.7475642371851,44.2207576227996,43.4192319541281,43.4290066574046,37471.21417806,0.0,1.0
2024-08-07,44.4562,45.42,44.4562,45.24,28157,43.454616379989,44.3967022817762,43.454616379989,44.2207576227996,28805.9895053276,0.0,1.0
2024-08-08,45.32,45.32,44.72,44.72,59579,44.2989552490114,44.2989552490114,43.7124730524226,43.7124730524226,60952.2338579364,0.0,1.0
2024-08-09,45.34,45.36,45.16,45.36,22524,44.3185046555644,44.3380540621173,44.1425599965877,44.3380540621173,23043.1547259296,0.0,1.0
2024-08-12,45.0385,45.38,45.0301,45.38,15615,44.0237973517785,44.3576034686703,44.0155866010262,44.3576034686703,15974.9094763537,0.0,1.0
2024-08-13,45.5952,45.661,45.19,45.19,22794,44.5679550831802,44.6322726307394,44.1718841064172,44.1718841064172,23319.3779445409,0.0,1.0
2024-08-14,45.6923,45.79,45.57,45.69,9976,44.6628674519948,44.758366303006,44.5433228309234,44.6606192702412,10205.9364032087,0.0,1.0
2024-08-15,46.3029,46.4101,46.12,46.12,12633,45.2597108340567,45.3644956531806,45.0809315111299,45.0809315111299,12924.1774841355,0.0,1.0
2024-08-16,46.38,46.44,46.21,46.21,11937,45.3350737963184,45.3937220159773,45.1689038406182,45.1689038406182,12212.135409493,0.0,1.0
2024-08-19,46.7636,46.7636,46.47,46.47,7703,45.7100314140042,45.7100314140042,45.4230461258067,45.4230461258067,7880.54612208469,0.0,1.0
2024-08-20,46.5202,46.7701,46.4721,46.755,22645,45.4721151362547,45.7163849711339,45.4250988134948,45.7016251691864,23166.9436498257,0.0,1.0
2024-08-21,46.8905,46.8905,46.6401,46.74,24847,45.8340723985827,45.8340723985827,45.5893138285397,45.6869631142717,25419.6974549446,0.0,1.0
2024-08-22,46.6272,46.94,46.61,46.94,18685,45.576704461313,45.8824571798013,45.5598919716775,45.8824571798013,19115.66977686,0.0,1.0
2024-08-23,47.4666,47.47,46.85,46.87,10391,46.3971930543408,46.4005164534548,45.794484850313,45.814034256866,10630.5017207039,0.0,1.0
2024-08-26,47.5,47.81,47.46,47.63,31374,46.4298405632843,46.7328563648552,46.3907417501783,46.5569117058785,32097.1380026333,0.0,1.0
2024-08-27,47.39,47.444,47.2701,47.37,10436,46.322318827243,46.375102224936,46.205120134958,46.30276942069,10676.5389238058,0.0,1.0
2024-08-28,47.1885,47.3601,46.985,47.2851,20266,46.1253585562219,46.2930924644463,45.9264433445455,46.2197821898727,20733.1101791728,0.0,1.0
2024-08-29,47.3536,47.6401,47.28,47.45,24706,46.2867389073166,46.5667841561877,46.2147970912017,46.3809670469019,25275.447551892,0.0,1.0
2024-08-30,47.65,47.65,47.14,47.6,25329,46.5764611124315,46.5764611124315,46.0779512453309,46.5275875960491,25912.8070526136,0.0,1.0
2024-09-03,46.91,47.403,46.8,47.4,15891,45.8531330699719,46.3350259415024,45.7456113339306,46.3320935305194,16257.2709887119,0.0,1.0
2024-09-04,46.9191,47.13,46.83,47.06,9005,45.8620280499535,46.0681765420545,45.77493544376,45.9997536191191,9212.55586516585,0.0,1.0
2024-09-05,46.71,47.0,46.6,47.0,10672,45.6576390044423,45.9411053994602,45.550117268401,45.9411053994602,10917.9784778512,0.0,1.0
2024-09-06,46.14,46.86,46.11,46.858,23792,45.1004809176829,45.8042595535895,45.0711568078534,45.8023046129342,24340.3808044448,0.0,1.0
2024-09-09,46.41,46.67,46.32,46.34,27313,45.3643979061478,45.6185401913363,45.2764255766595,45.2959749832125,27942.5361849278,0.0,1.0
2024-09-10,46.37,46.53,46.085904,46.53,18636,45.3252990930419,45.4816943454656,45.0476036828384,45.4816943454656,19065.5403779268,0.0,1.0
2024-09-11,46.55,46.55,45.6501,46.32,12763,45.5012437520186,45.5012437520186,44.6216182041681,45.2764255766595,13057.1738486521,0.0,1.0
2024-09-12,46.9,46.92,46.3901,46.67,16145,45.8433583666954,45.8629077732484,45.3449462466276,45.6185401913363,16517.1254239981,0.0,1.0
2024-09-13,47.47,47.52,47.11,47.11,9601,46.4005164534548,46.4493899698372,46.0486271355015,46.0486271355015,9822.29304402637,0.0,1.0
2024-09-16,47.8,47.839,47.61,47.62,30343,46.7230816615787,46.761203004357,46.5373622993255,46.547137002602,31042.3745271213,0.0,1.0
2024-09-17,47.89,48.19,47.8,47.99,16432,46.811053991067,47.1042950893614,46.7230816615787,46.9088010238318,16810.7404748923,0.0,1.0
2024-09-18,47.8795,48.2299,47.81,47.98,17294,46.8007905526267,47.1432961554346,46.7328563648552,46.8990263205553,17692.6086765329,0.0,1.0
2024-09-19,48.38,48.59,48.23,48.59,20357,47.2900144516146,47.4952832204207,47.1433939024674,47.4952832204207,20826.2076343344,0.0,1.0
2024-09-20,48.22,48.27,48.0,48.27,11762,47.1336191991909,47.1824927155733,46.9185757271083,47.1824927155733,12033.1018418746,0.0,1.0
2024-09-23,48.28,48.3199,48.11,48.14,15427,47.4042318594002,47.4434080990686,47.2373155500362,47.2667713693357,15712.0056751284,0.21685,1.0
2024-09-24,48.44,48.6199,48.4301,48.45,28019,47.5613295623311,47.7379662920641,47.5516091419623,47.5711481687643,28536.6362229483,0.0,1.0
2024-09-25,48.07,48.3301,47.985,48.3301,10092,47.1980411243034,47.4534230776305,47.1145829696214,47.4534230776305,10278.4443685354,0.0,1.0
2024-09-26,48.42,48.51,48.31,48.34,49465,47.5416923494648,47.6300598073634,47.4336876786998,47.4631434979993,50378.8397433219,0.0,1.0
2024-09-27,48.66,48.8999,48.5801,48.61,16668,47.7773389038611,48.0128872721932,47.69888823846,47.7282458716952,16975.9324945252,0.0,1.0
2024-09-30,48.65,48.7,48.36,48.6,21426,47.767520297428,47.8166133295939,47.4827807108657,47.7184272652621,21821.8340309393,0.0,1.0
2024-10-01,48.48,48.73,48.2401,48.73,29615,47.6006039880639,47.8460691488934,47.3650556197318,47.8460691488934,30162.1214798034,0.0,1.0
2024-10-02,48.45,48.5301,48.315,48.36,11870,47.5711481687643,47.6497952062941,47.4385969819164,47.4827807108657,12089.2919792425,0.0,1.0
2024-10-03,48.31,48.3465,48.13,48.31,16308,47.4336876786998,47.4695255921809,47.2569527629025,47.4336876786998,16609.2816847083,0.0,1.0
2024-10-04,48.68,48.71,48.35,48.66,10785,47.7969761167275,47.826431936027,47.4729621044325,47.7773389038611,10984.2471774331,0.0,1.0
2024-10-07,48.27,48.59,48.11,48.59,17493,47.3944132529671,47.7086086588289,47.2373155500362,47.7086086588289,17816.1739336891,0.0,1.0
2024-10-08,48.27,48.33,48.0693,48.26,11314,47.3944132529671,47.4533248915662,47.1973538218531,47.3845946465339,11523.0201729697,0.0,1.0
2024-10-09,48.57,48.61,48.22,48.22,18188,47.6889714459625,47.7282458716952,47.3453202208012,47.3453202208012,18524.0136915302,0.0,1.0
2024-10-10,48.45,48.5828,48.3235,48.4,7520,47.5711481687643,47.701539262197,47.4469427973846,47.5220551365984,7658.9280272876,0.0,1.0
2024-10-11,48.97,49.02,48.54,48.54,26012,48.0817157032898,48.1308087354557,47.659515626663,47.659515626663,26492.5579582187,0.0,1.0
2024-10-14,49.24,49.27,48.98,48.98,12010,48.3468180769857,48.3762738962852,48.0915343097229,48.0915343097229,12231.8784052824,0.0,1.0
2024-10-15,49.06,49.4899,49.05,49.22,11474,48.1700831611884,48.5921850517509,48.1602645547552,48.3271808641193,11685.9760884439,0.0,1.0
2024-10-16,49.51,49.5649,49.18,49.18,18672,48.6119204506816,48.6658245999997,48.2879064383866,48.2879064383866,19016.9553358396,0.0,1.0
2024-10-17,49.48,49.6,49.4201,49.6,8726,48.582464631382,48.7002879085802,48.5236511788473,48.7002879085802,8887.20824017441,0.0,1.0
2024-10-18,49.59,49.63,49.4501,49.5099,7818,48.690469302147,48.7297437278798,48.5531069981468,48.6118222646172,7962.4334198583,0.0,1.0
2024-10-21,49.11,49.57,49.055,49.57,22065,48.2191761933543,48.6708320892807,48.1651738579718,48.6708320892807,22472.6392183645,0.0,1.0
2024-10-22,48.94,49.01,48.7804,48.99,28805,48.0522598839902,48.1209901290225,47.8955549253166,48.1013529161561,29337.1571577153,0.0,1.0
2024-10-23,48.79,48.94,48.5024,48.79,10325,47.9049807874925,48.0522598839902,47.6225976664742,47.9049807874925,10515.7489204447,0.0,1.0
2024-10-24,48.84,48.93,48.67,48.93,5814,47.9540738196584,48.042441277557,47.7871575102943,48.042441277557,5921.41057854389,0.0,1.0
2024-10-25,48.58,49.09,48.58,49.01,8181,47.6987900523957,48.199538980488,47.6987900523957,48.1209901290225,8332.1396530904,0.0,1.0
2024-10-28,48.88,49.01,48.85,48.97,21921,47.9933482453911,48.1209901290225,47.9638924260916,48.0817157032898,22325.9788944377,0.0,1.0
2024-10-29,48.7471,48.91,48.7,48.77,11199,47.8628589658942,48.0228040646907,47.8166133295939,47.8853435746261,11405.8956087226,0.0,1.0
2024-10-30,48.6902,48.99,48.62,48.62,9055,47.8069910952893,48.1013529161561,47.7380644781284,47.7380644781284,9222.28634136825,0.0,1.0
2024-10-31,48.2439,48.6091,48.2439,48.6091,11882,47.3687866901765,47.7273621971162,47.3687866901765,47.7273621971162,12101.5136729031,0.0,1.0
2024-11-01,48.2496,48.6758,48.22,48.46,17325,47.3743832958434,47.7928523020256,47.3453202208012,47.5809667751975,17645.0702224412,0.0,1.0
2024-11-04,48.35,48.65,48.34,48.34,16656,47.4729621044325,47.767520297428,47.4631434979993,47.4631434979993,16963.7108008647,0.0,1.0
2024-11-05,48.92,48.92,48.66,48.66,18652,48.0326226711239,48.0326226711239,47.7773389038611,47.7773389038611,18996.5858464053,0.0,1.0
2024-11-06,50.1431,50.21,49.62,50.03,22817,49.2335364239663,49.2992229010043,48.7199251214466,49.122487985207,23238.5320210932,0.0,1.0
2024-11-07,50.2,50.3599,50.1101,50.21,21949,49.2894042945711,49.4464038114377,49.2011350227368,49.2992229010043,22354.4961796457,0.0,1.0
2024-11-08,50.532,50.56,50.2865,50.29,14437,49.6153820281527,49.6428741261656,49.3743352402181,49.3777717524697,14703.7159481318,0.0,1.0
2024-11-11,50.9387,51.07,50.82,50.82,28485,50.0147047517902,50.1436230542579,49.8981578934283,49.8981578934283,29011.2453267669,0.0,1.0
2024-11-12,50.5052,50.87,50.37,50.87,130809,49.5890681629118,49.9472509255942,49.4563206039352,49.9472509255942,133225.627170407,0.0,1.0
2024-11-13,50.3889,50.7153,50.33,50.61,25020,49.4748777700939,49.7953570840729,49.4170461782024,49.6919671583315,25482.2312822787,0.0,1.0
2024-11-14,50.02,50.42,49.995,50.42,97035,49.1126693787738,49.5054136361011,49.0881228626909,49.5054136361011,98827.6703627463,0.0,1.0
2024-11-15,49.5938,49.9988,49.5233,49.93,18677,48.6942003725916,49.0918539331355,48.6249791972377,49.0243019208752,19022.0477081982,0.0,1.0
2024-11-18,49.83,49.9202,49.67,49.67,28916,48.9261158565434,49.0146796865707,48.7690181536125,48.7690181536125,29450.2078240755,0.0,1.0
2024-11-19,49.9037,49.945,49.4001,49.53,12658,48.9984789859559,49.039029830525,48.5040139659809,48.6315576635479,12891.849862953,0.0,1.0
2024-11-20,50.14,50.16,49.765,49.9,20622,49.230492655972,49.2501298688384,48.8622949147277,48.9948461015756,21002.9805556815,0.0,1.0
2024-11-21,50.8706,50.96,50.4,50.4,22212,49.9478400419802,50.0356183834929,49.4857764232347,49.4857764232347,22622.3549657064,0.0,1.0
2024-11-22,51.47,51.4974,50.96,50.96,59609,50.5363673115851,50.5632702932121,50.0356183834929,50.0356183834929,60710.2447843865,0.0,1.0
2024-11-25,51.8998,52.18,51.88,51.88,30127,50.9583710160833,51.233488368341,50.9389301753456,50.9389301753456,30683.5804093209,0.0,1.0
2024-11-26,51.81,51.89,51.6204,51.89,14383,50.8701999303133,50.9487487817788,50.6840391523402,50.9487487817788,14648.7183266592,0.0,1.0
2024-11-27,51.78,52.0082,51.76,51.92,12426,50.8407441110138,51.064804709819,50.8211068981474,50.9782046010783,12655.5637855154,0.0,1.0
2024-11-29,51.95,52.08,51.94,51.96,13306,51.0076604203779,51.1353023040092,50.9978418139447,51.017479026811,13551.8213206235,0.0,1.0
2024-12-02,51.7439,51.92,51.61,51.92,32671,50.80529894179,50.9782046010783,50.6738278016497,50.9782046010783,33274.5794653608,0.0,1.0
2024-12-03,51.6515,51.77,51.56,51.77,15964,50.7145750183474,50.8309255045806,50.6247347694838,50.8309255045806,16258.9264664387,0.0,1.0
2024-12-04,51.6586,51.77,51.52,51.71,21193,50.7215462289149,50.8309255045806,50.5854603437511,50.7720138659815,21584.5294790301,0.0,1.0
2024-12-05,51.42,51.64,51.41,51.64,25895,50.4872742794192,50.7032836209492,50.477455672986,50.7032836209492,26373.3964450282,0.0,1.0
2024-12-06,51.3201,51.57,51.21,51.57,30448,50.3891864011517,50.634553375917,50.2810835443224,50.634553375917,31010.5107147411,0.0,1.0
2024-12-09,51.04,51.515,51.0301,51.47,7259,50.1141672349583,50.5805510405345,50.1044468145895,50.5363673115851,7393.1061901703,0.0,1.0
2024-12-10,50.64,51.04,50.6,51.04,23203,49.7214229776311,50.1141672349583,49.6821485518984,50.1141672349583,23631.6631671747,0.0,1.0
2024-12-11,50.7789,50.88,50.6732,50.88,26132,49.857803420988,49.9570695320274,49.7540207509892,49.9570695320274,26614.7748948244,0.0,1.0
2024-12-12,50.64,50.88,50.63,50.76,40879,49.7214229776311,49.9570695320274,49.7116043711979,49.8392462548293,41634.2179291874,0.0,1.0
2024-12-13,50.46,50.71,50.36,50.71,36985,49.5446880618338,49.7901532226633,49.446501997502,49.7901532226633,37668.278336334,0.0,1.0
2024-12-16,50.28,50.6277,50.28,50.44,16894,49.3679531460365,49.7093460917183,49.3679531460365,49.5250508489674,17206.1077251325,0.0,1.0
2024-12-17,49.82,50.07,49.75,50.06,38169,48.9162972501102,49.1617624109397,48.8475670050779,49.1519438045066,38874.1521108431,0.0,1.0
2024-12-18,48.19,49.93,48.1716,49.83,46947,47.3158644015016,49.0243019208752,47.2977981656646,48.9261158565434,47814.3210235466,0.0,1.0
2024-12-19,48.01,48.71,48.01,48.46,22825,47.1391294857043,47.826431936027,47.1391294857043,47.5809667751975,23246.679816867,0.0,1.0
2024-12-20,48.57,48.95,47.801,47.82,27104,47.6889714459625,48.0620784904234,46.9339206112509,46.9525759634739,27604.7320813302,0.0,1.0
2024-12-23,48.5,48.5,48.03,48.27,62212,47.8278458153534,47.8278458153534,47.3643594744624,47.6010333506621,63086.3035656816,0.21144,1.0
2024-12-24,48.81,48.81,48.465,48.51,16463,48.1335495721114,48.1335495721114,47.7933308750743,47.8377072268618,16694.3646820841,0.0,1.0
2024-12-26,48.97,48.98,48.61,48.66,92077,48.2913321562445,48.3011935677528,47.936321341945,47.9856283994866,93371.0148109249,0.0,1.0
2024-12-27,48.59,48.84,48.35,48.76,24492,47.9165985189283,48.1631338066363,47.6799246427286,48.0842425145698,24836.2011658631,0.0,1.0
2024-12-30,48.2,48.312,47.8099,48.27,30747,47.5320034701038,47.642451278997,47.1473098071642,47.6010333506621,31179.1065346559,0.0,1.0
2024-12-31,48.3,48.53,48.175,48.33,55659,47.630617585187,47.8574300498784,47.507349941333,47.660201819712,56441.2102192868,0.0,1.0
2025-01-02,48.35,48.77,48.19,48.67,28899,47.6799246427286,48.0941039260781,47.5221420585955,47.9954898109949,29305.1354520773,0.0,1.0
2025-01-03,48.8,48.8699,48.34,48.51,25870,48.123688160603,48.1926194270462,47.6700632312203,47.8377072268618,26233.5670488681,0.0,1.0
2025-01-06,48.83,49.265,48.76,49.06,34368,48.153272395128,48.5822437957399,48.0842425145698,48.3800848598194,34850.9946786045,0.0,1.0
2025-01-07,48.62,49.14,48.46,48.97,34276,47.9461827534533,48.4589761518859,47.7884001693201,48.2913321562445,34757.701745922,0.0,1.0
2025-01-08,48.58,48.5819,48.22,48.44,29847,47.90673710742,47.9086107756066,47.5517262931205,47.7686773463035,30266.4582801533,0.0,1.0
2025-01-10,47.94,48.28,47.8852,48.28,30417,47.2756067708875,47.6108947621704,47.2215662358219,47.6108947621704,30844.4688413383,0.0,1.0
2025-01-13,48.35,48.36,47.75,47.81,50005,47.6799246427286,47.6897860542369,47.0882399522294,47.1474084212793,50707.7510737785,0.0,1.0
2025-01-14,48.75,48.86,48.44,48.59,14713,48.0743811030614,48.182856629653,47.7686773463035,47.9165985189283,14919.7708538847,0.0,1.0
2025-01-15,49.28,49.6383,49.1898,49.59,17640,48.5970359130024,48.9503702873455,48.5080859811974,48.9027396697604,17887.9057882502,0.0,1.0
2025-01-16,49.7,49.75,49.28,49.38,31111,49.0112151963519,49.0605222538935,48.5970359130024,48.6956500280856,31548.2220509213,0.0,1.0
2025-01-17,49.93,50.09,49.9172,49.94,50139,49.2380276610432,49.3958102451764,49.2254050543126,49.2478890725516,50843.6342583378,0.0,1.0
2025-01-21,50.48,50.51,50.24,50.25,24670,49.7804052940009,49.8099895285258,49.5437314178012,49.5535928293095,25016.7027095313,0.0,1.0
2025-01-22,50.19,50.63,50.19,50.63,44050,49.4944243602596,49.9283264666257,49.4944243602596,49.9283264666257,44669.0617898198,0.0,1.0
2025-01-23,50.44,50.44,50.0259,50.28,18386,49.7409596479676,49.7409596479676,49.332598597408,49.5831770638344,18644.3897858712,0.0,1.0
2025-01-24,50.4266,50.64,50.36,50.54,20334,49.7277453565464,49.938187878134,49.662068355901,49.8395737630508,20619.7662300612,0.0,1.0
2025-01-27,50.1,50.2699,49.9106,49.98,71520,49.4056716566847,49.573217038211,49.2188965227171,49.2873347185848,72525.1146244703,0.0,1.0
2025-01-28,49.96,50.2099,49.9001,50.14,25925,49.2676118955682,49.5140485691611,49.2085420406334,49.445117302718,26289.3399977544,0.0,1.0
2025-01-29,49.78,50.11,49.715,50.02,16204,49.0901064884184,49.415533068193,49.0260073136144,49.3267803646181,16431.7247955106,0.0,1.0
2025-01-30,50.3,50.51,50.08,50.19,39395,49.6028998868511,49.8099895285258,49.385948833668,49.4944243602596,39948.6422068094,0.0,1.0
2025-01-31,49.95,50.53,49.95,50.43,21009,49.2577504840599,49.8297123515425,49.2577504840599,49.7310982364592,21304.2524209381,0.0,1.0
2025-02-03,49.64,49.88,48.9697,49.23,24303,48.9520467273019,49.1887206035016,48.2910363138992,48.5477288554608,24644.5450324176,0.0,1.0
2025-02-04,49.9,49.91,49.66,49.66,22146,49.2084434265183,49.2183048380266,48.9717695503186,48.9717695503186,22457.2313824597,0.0,1.0
2025-02-05,50.17,50.21,49.7701,49.94,34684,49.4747015372429,49.5141471832762,49.0803436910252,49.2478890725516,35171.4356212966,0.0,1.0
2025-02-06,50.12,50.43,49.8574,50.43,25048,49.4253944797013,49.7310982364592,49.1664338134928,49.7310982364592,25400.0149764224,0.0,1.0
2025-02-07,49.7661,50.2599,49.75,50.18,13513,49.0763991264219,49.5633556267027,49.0605222538935,49.4845629487512,13702.9065145479,0.0,1.0
2025-02-10,49.96,50.12,49.8066,50.12,18424,49.2676118955682,49.4253944797013,49.1163378430306,49.4253944797013,18682.9238232836,0.0,1.0
2025-02-11,49.8705,49.902,49.7198,49.76,25732,49.1793522625687,49.2104157088199,49.0307407911383,49.0703836654018,26093.6276498444,0.0,1.0
2025-02-12,49.5516,49.64,49.38,49.38,12329,48.8648718495684,48.9520467273019,48.6956500280856,48.6956500280856,12502.267033069,0.0,1.0
2025-02-13,50.135,50.135,49.7601,49.7601,13121,49.4401865969638,49.4401865969638,49.0704822795169,49.0704822795169,13305.3974970312,0.0,1.0
2025-02-14,50.1251,50.4266,50.1,50.29,42392,49.4304237995706,49.7277453565464,49.4056716566847,49.5930384753428,42987.7608943029,0.0,1.0
2025-02-18,50.51,50.515,50.245,50.28,91807,49.8099895285258,49.81492023428,49.5486621235553,49.5831770638344,93097.2203345742,0.0,1.0
2025-02-19,50.45,50.47,50.27,50.35,21307,49.7508210594759,49.7705438824925,49.5733156523261,49.6522069443927,21606.4403985401,0.0,1.0
2025-02-20,50.2584,50.3,49.921,50.29,19588,49.5618764149765,49.6028998868511,49.2291523906857,49.5930384753428,19863.2822324402,0.0,1.0
2025-02-21,49.4392,50.36,49.33,50.36,16072,48.7540295842149,49.662068355901,48.646342970544,49.662068355901,16297.8697181835,0.0,1.0
2025-02-24,49.46,49.63,49.185,49.62,39155,48.7745413201522,48.9421853157936,48.5033525036734,48.9323239042853,39705.269338942,0.0,1.0
2025-02-25,49.28,49.4845,49.02,49.39,23115,48.5970359130024,48.7987017783476,48.3406392137861,48.7055114395939,23439.8493364742,0.0,1.0
2025-02-26,49.22,49.66,49.14,49.44,11534,48.5378674439525,48.9717695503186,48.4589761518859,48.7548184971355,11696.0944082584,0.0,1.0
2025-02-27,48.8,49.4299,48.765,49.32,25690,48.123688160603,48.7448584715121,48.0891732203239,48.6364815590357,26051.0373979676,0.0,1.0
2025-02-28,49.28,49.3,48.7,48.81,17285,48.5970359130024,48.6167587360191,48.0250740455198,48.1335495721114,17527.9167545298,0.0,1.0
2025-03-03,48.49,49.55,48.285,49.55,28618,47.8179844038451,48.8632940237271,47.6158254679245,48.8632940237271,29020.1863859493,0.0,1.0
2025-03-04,47.84,48.48,47.59,48.23,41257,47.1769926558043,47.8081229923368,46.9304573680963,47.5615877046288,41836.8100400136,0.0,1.0
2025-03-05,48.3,48.414,47.5801,47.81,37113,47.630617585187,47.7430376763819,46.920694570703,47.1474084212793,37634.5718548374,0.0,1.0
2025-03-06,47.65,48.1332,47.4901,47.87,18371,46.9896258371462,47.4661292412282,46.8319418671282,47.2065768903293,18629.1789816295,0.0,1.0
2025-03-07,48.15,48.27,47.405,47.64,28306,47.4826964125622,47.6010333506621,46.7480212551924,46.9797644256379,28703.8016577217,0.0,1.0
2025-03-10,47.32,47.99,47.0,47.73,24276,46.6641992573716,47.3249138284291,46.3486340891054,47.0685171292128,24617.1655847825,0.0,1.0
2025-03-11,46.9,47.36,46.62,47.35,78792,46.2500199740222,46.7036449034049,45.9739004517892,46.6937834918966,79899.312520851,0.0,1.0
2025-03-12,46.82,47.26,46.5469,47.19,26222,46.1711286819556,46.6050307883217,45.9018135336634,46.5360009077635,26590.5139217402,0.0,1.0
2025-03-13,46.28,46.91,46.11,46.75,36608,45.6386124605063,46.2598813855305,45.4709684648649,46.1020988013974,37122.4747786998,0.0,1.0
2025-03-14,47.22,47.26,46.6,46.68,143924,46.5655851422884,46.6050307883217,45.9541776287726,46.0330689208391,145946.652645585,0.0,1.0
2025-03-17,47.911,48.081,47.24,47.24,119265,47.2470086775134,47.4146526731548,46.5853079653051,46.5853079653051,120941.104525831,0.0,1.0
2025-03-18,47.65,47.7949,47.4973,47.77,18589,46.9896258371462,47.1325176899018,46.8390420834142,47.1079627752461,18850.2426699424,0.0,1.0
2025-03-19,48.03,48.2,47.71,47.71,20577,47.3643594744624,47.5320034701038,47.0487943061961,47.0487943061961,20866.1812587769,0.0,1.0
2025-03-20,47.9156,48.17,47.86,47.9069,21187,47.2515449268072,47.5024192355789,47.1967154788209,47.242965498795,21484.7539646064,0.0,1.0
2025-03-21,47.66,47.69,47.41,47.53,15295,46.9994872486545,47.0290714831795,46.7529519609465,46.8712888990464,15509.950058463,0.0,1.0
2025-03-24,48.3292,48.3499,47.91,47.91,36111,47.8813439727861,47.9018521504558,47.4660286066432,47.4660286066432,36448.7626369033,0.22505,1.0
2025-03-25,48.17,48.42,48.04,48.42,24970,47.723619244041,47.9713025492311,47.5948239253421,47.9713025492311,25203.5557875294,0.0,1.0
2025-03-26,47.96,48.275,47.895,48.21,116376,47.5155652676812,47.8276462322208,47.4511676083318,47.7632485728714,117464.517754487,0.0,1.0
2025-03-27,47.82,48.11,47.64,47.9,19532,47.3768626167747,47.6641752507953,47.1985306370378,47.4561212744356,19714.6916957159,0.0,1.0
2025-03-28,47.12,47.8,47.0,47.8,24685,46.6833493622423,47.3570479523595,46.564461375751,47.3570479523595,24915.8900526698,0.0,1.0
2025-03-31,47.26,47.4158,46.5001,46.76,34613,46.8220520131488,46.9764082489433,46.0691938386928,46.3266854027684,34936.7511603426,0.0,1.0
2025-04-01,47.38,47.53,46.8676,47.25,57014,46.9409399996401,47.0895499827542,46.4332882973223,46.8121446809412,57547.2779203124,0.0,1.0
2025-04-02,47.9,47.994,47.0,47.09,31656,47.4561212744356,47.5492501971871,46.564461375751,46.6536273656195,31952.0929919917,0.0,1.0
2025-04-03,45.37,46.6182,45.3204,46.3,48685,44.9495662259111,46.1861994320646,44.9004258581614,45.8709481212185,49140.3729882207,0.0,1.0
2025-04-04,42.76,44.35,42.5404,44.35,208727,42.3637525197258,43.9390183407353,42.1461875044468,43.9390183407353,210679.318737031,0.0,1.0
2025-04-07,42.41,43.89,40.85,41.6,298897,42.0169958924596,43.4832810591854,40.4714520680729,41.2145019836434,301692.719832807,0.0,1.0
2025-04-08,41.38,43.63,40.9,43.63,56007,40.9965406750761,43.2256904217876,40.520988729111,43.2256904217876,56530.858990475,0.0,1.0
2025-04-09,44.7823,44.96,40.9701,41.0,56694,44.3673123120701,44.5433656053993,40.5904391278863,40.620062051187,57224.2848145051,0.0,1.0
2025-04-10,43.16,43.9,42.25,43.9,69033,42.7600458080301,43.493188391393,41.8584785771379,43.493188391393,69678.6971037452,0.0,1.0
2025-04-11,43.85,43.9,42.6733,42.9982,20636,43.4436517303549,43.493188391393,42.2778559494859,42.599745172911,20829.0179107512,0.0,1.0
2025-04-14,44.42,44.6343,43.9799,44.47,40455,44.0083696661885,44.2206837953975,43.5723479757317,44.0579063272265,40833.394048238,0.0,1.0
2025-04-15,44.27,44.7999,44.22,44.39,25335,43.8597596830744,44.3847492167555,43.8102230220364,43.9786476695657,25571.9697988409,0.0,1.0
2025-04-16,43.88,44.3799,43.53,44.13,29353,43.4733737269777,43.968641264036,43.1266170997115,43.7210570321679,29627.5519836345,0.0,1.0
2025-04-17,44.27,44.57,43.99,43.99,23725,43.8597596830744,44.1569796493026,43.5823543812614,43.5823543812614,23946.9107352477,0.0,1.0
2025-04-21,43.31,43.91,42.9262,43.91,57682,42.9086557911442,43.5030957236006,42.5284123810162,43.5030957236006,58221.5260286853,0.0,1.0
2025-04-22,44.3,44.4536,43.77,43.77,66707,43.8894816796972,44.0416583024061,43.3643930726941,43.3643930726941,67330.9409659082,0.0,1.0
2025-04-23,44.75,45.7099,44.65,45.24,30226,44.3353116290395,45.2863164476477,44.2362383069635,44.8207709072122,30508.7175504151,0.0,1.0
2025-04-24,45.56,45.6181,44.81,44.81,118070,45.1378055378557,45.1953671379818,44.3947556222852,44.3947556222852,119174.362508354,0.0,1.0
2025-04-25,45.57,45.57,45.1801,45.42,20549,45.1477128700633,45.1477128700633,44.7614259872887,44.9991028869492,20741.2041601098,0.0,1.0
2025-04-28,45.73,45.9099,45.36,45.59,19270,45.306230185385,45.4844630917998,44.9396588937035,45.1675275344785,19450.2410903361,0.0,1.0
2025-04-29,45.98,46.09,45.5625,45.65,75430,45.5539134905751,45.6628941448588,45.1402823709076,45.2269715277241,76135.5311595253,0.0,1.0
2025-04-30,45.92,45.92,45.0101,45.48,87400,45.4944694973295,45.4944694973295,44.5930013397594,45.0585468801948,88217.4920236313,0.0,1.0
2025-05-01,45.9,46.4,45.9,46.06,116361,45.4746548329143,45.9700214432946,45.4746548329143,45.633172148236,117449.377452652,0.0,1.0
2025-05-02,46.66,46.726,46.2401,46.49,243547,46.2276120806924,46.2930004732626,45.811603201295,46.0591874331631,245825.006062692,0.0,1.0
2025-05-05,46.43,46.71,46.267,46.31,34583,45.9997434399174,46.2771487417304,45.8382539249334,45.8808554534262,34906.4705566732,0.0,1.0
2025-05-06,46.17,46.45,46.0199,46.11,31480,45.7421528025197,46.0195581043326,45.5934437460835,45.682708809274,31774.4467837976,0.0,1.0
2025-05-07,46.32,46.41,46.07,46.24,8478,45.8907627856338,45.9799287755022,45.6430794804436,45.8115041279729,8557.29859698335,0.0,1.0
2025-05-08,46.82,47.2299,46.5701,46.66,15695,46.3861293960141,46.7922309432039,46.138545164146,46.2276120806924,15841.8024863946,0.0,1.0
2025-05-09,46.835,47.04,46.7669,47.04,50403,46.4009903943255,46.6040907045814,46.3335214619917,46.6040907045814,50874.4422250239,0.0,1.0
2025-05-12,48.119,48.23,47.9199,48.2,17041,47.6730918497822,47.7830632372866,47.4758368655287,47.7533412406638,17200.3922376968,0.0,1.0
2025-05-13,48.36,48.53,48.17,48.23,1189954,47.9118585559855,48.0802832035148,47.723619244041,47.7830632372866,1201084.18196211,0.0,1.0
2025-05-14,48.06,48.24,47.94,48.24,46050,47.6146385897573,47.7929705694942,47.495750603266,47.7929705694942,46480.7266325883,0.0,1.0
2025-05-15,48.3278,48.33,47.8876,47.93,15757,47.879956946277,47.8821365593627,47.4438361824982,47.4858432710584,15904.3824006448,0.0,1.0
2025-05-16,48.81,48.81,48.31,48.31,23858,48.3576885053278,48.3576885053278,47.8623218949475,47.8623218949475,24081.1547448489,0.0,1.0
2025-05-19,48.7,48.7,48.29,48.29,14733,48.2487078510441,48.2487078510441,47.8425072305323,47.8425072305323,14870.8044620613,0.0,1.0
2025-05-20,48.5549,48.7354,48.4807,48.58,13835,48.1049524607118,48.2837798070591,48.0314400557313,48.1298198645528,13964.4050588894,0.0,1.0
2025-05-21,47.43,48.24,47.371,48.24,12573,46.9904766606781,47.7929705694942,46.9320234006532,47.7929705694942,12690.6009978617,0.0,1.0
2025-05-22,47.3,47.51,47.05,47.36,83655,46.8616813419792,47.0697353183389,46.613998036789,46.9211253352248,84437.4633322297,0.0,1.0
2025-05-23,47.21,47.33,46.78,46.78,46521,46.7725153521107,46.891403338602,46.3465000671837,46.3465000671837,46956.1321101986,0.0,1.0
2025-05-27,48.05,48.08,47.57,47.83,24686,47.6047312575497,47.6344532541725,47.1291793115846,47.3867699489823,24916.8994061254,0.0,1.0
2025-05-28,47.63,48.07,47.63,48.07,17816,47.1886233048302,47.6245459219649,47.1886233048302,47.6245459219649,17982.641165824,0.0,1.0
2025-05-29,47.73,47.87,47.395,47.87,53606,47.2876966269063,47.4263992778128,46.9558009979515,47.4263992778128,54107.4013434642,0.0,1.0
2025-05-30,47.7,47.778,47.3528,47.55,49610,47.2579746302835,47.3352518215028,46.9139920560354,47.1093646471694,50074.024934695,0.0,1.0
2025-06-02,47.73,47.74,47.2621,47.68,22318,47.2876966269063,47.2976039591139,46.8241325529124,47.2381599658683,22526.750423151,0.0,1.0
2025-06-03,48.24,48.26,47.74,47.74,10485,47.7929705694942,47.8127852339094,47.2976039591139,47.2976039591139,10583.0709824688,0.0,1.0
2025-06-04,48.1,48.38,48.1,48.2401,6399,47.6542679185877,47.9316732204007,47.6542679185877,47.7930696428163,6458.85276269127,0.0,1.0
2025-06-05,47.9954,48.31,47.9401,48.23,11757,47.5506372236962,47.8623218949475,47.4958496765881,47.7830632372866,11866.968578053,0.0,1.0
2025-06-06,48.45,48.51,48.2678,48.34,9240,48.001024545854,48.0604685390996,47.8205129530314,47.8920438915703,9326.4259301871,0.0,1.0
2025-06-09,48.52,48.79,48.459,48.66,27503,48.0703758713072,48.3378738409126,48.0099411448408,48.2090785222137,27760.2480906857,0.0,1.0
2025-06-10,48.8,48.8699,48.69,48.75,10790,48.3477811731202,48.4170334252514,48.2388005188365,48.2982445120822,10890.9237864414,0.0,1.0
2025-06-11,48.68,48.9699,48.6116,48.95,14782,48.2288931866289,48.5161067473274,48.1611270343289,48.4963911562343,14920.2627813881,0.0,1.0
2025-06-12,48.77,48.78,48.5171,48.5171,17588,48.3180591764974,48.327966508705,48.067502744967,48.067502744967,17752.5085779362,0.0,1.0
2025-06-13,48.1809,48.63,48.0876,48.49,7072,47.7344182361473,48.1793565255909,47.6419828266503,48.0406538746844,7138.14763834233,0.0,1.0
2025-06-16,48.6023,48.78,48.56,48.56,8663,48.1519132153758,48.327966508705,48.1100052001376,48.1100052001376,8744.02898627824,0.0,1.0
2025-06-17,48.19,48.54,48.18,48.42,9480,47.7434339084562,48.0901905357224,47.7335265762486,47.9713025492311,9568.67075954261,0.0,1.0
2025-06-18,48.27,48.51,48.26,48.26,21230,47.822692566117,48.0604685390996,47.8127852339094,47.8127852339094,21428.5738634061,0.0,1.0
2025-06-20,48.32,48.5699,48.25,48.5,36690,47.8722292271551,48.1198134590232,47.8028779017018,48.050561206892,37033.1782877235,0.0,1.0
2025-06-23,48.41,48.4399,47.8501,48.2762,23961,48.1688745681152,48.1986256391664,47.6117633747525,48.0357410127091,24080.9448092818,0.20942,1.0
2025-06-24,48.89,48.9624,48.56,48.62,34143,48.6464837354917,48.7185231182377,48.3181274329204,48.3778285788424,34313.9142199119,0.0,1.0
2025-06-25,48.46,48.7199,48.46,48.6184,31901,48.2186255230503,48.4772309868027,48.2186255230503,48.3762365482845,32060.6911381369,0.0,1.0
2025-06-26,49.04,49.04,48.72,48.72,92851,48.7957366002969,48.7957366002969,48.4773304887125,48.4773304887125,93315.7967733659,0.0,1.0
2025-06-27,49.11,49.29,48.79,49.17,35524,48.8653879372059,49.0444913749721,48.5469818256216,48.925089083128,35701.8272778651,0.0,1.0
2025-06-30,49.24,49.3,49.109,49.28,181014,48.9947404200371,49.0544415659591,48.8643929181072,49.0345411839851,181920.126192869,0.0,1.0
2025-07-01,49.71,50.025,49.24,49.26,39721,49.4623993964265,49.7758304125174,48.9947404200371,49.0146408020111,39919.8367668078,0.0,1.0
2025-07-02,50.045,50.045,49.66,49.81,27965,49.7957307944914,49.7957307944914,49.4126484414915,49.5619013062966,28104.9881720949,0.0,1.0
2025-07-03,50.26,50.3499,50.2401,50.25,10316,50.0096599007121,50.0991121176853,49.9898590206479,49.9997097097251,10367.6401925024,0.0,1.0
2025-07-07,49.79,50.2199,49.56,50.07,28192,49.5420009243226,49.9697596348542,49.3131465316214,49.8206062719589,28333.12449661,0.0,1.0
2025-07-08,50.02,50.19,49.8699,49.97,41787,49.7708553170239,49.940008563803,49.6215029503088,49.7211043620888,41996.1788216459,0.0,1.0
2025-07-09,50.14,50.21,49.85,50.21,19750,49.890257608868,49.959908945777,49.6017020702447,49.959908945777,19848.8652386509,0.0,1.0
2025-07-10,50.47,50.62,50.1301,50.27,17193,50.2186139114393,50.3678667762444,49.8804069197908,50.0196100916991,17279.0653188924,0.0,1.0
2025-07-11,50.13,50.2593,50.07,50.12,34623,49.880307417881,50.008963387343,49.8206062719589,49.8703572268939,34796.3170206487,0.0,1.0
2025-07-14,50.22,50.2433,50.0,50.11,17965,49.969859136764,49.9930430817638,49.7509549350498,49.8604070359069,18054.9298234109,0.0,1.0
2025-07-15,49.53,50.34,49.53,50.32,9970,49.2832959586604,50.0892614286082,49.2832959586604,50.0693610466341,10019.908173638,0.0,1.0
2025-07-16,49.76,49.78,49.1406,49.74,13274,49.5121503513616,49.5320507333356,48.8958355216262,49.4922499693876,13340.4474520432,0.0,1.0
2025-07-17,50.3,50.36,49.81,49.81,17159,50.0494606646601,50.1091618105822,49.5619013062966,49.5619013062966,17244.8951205069,0.0,1.0
2025-07-18,50.33,50.51,50.23,50.51,23863,50.0793112376212,50.2584146753873,49.979809327751,50.2584146753873,23982.4542374647,0.0,1.0
2025-07-21,50.15,50.5599,50.15,50.55,14351,49.900207799855,50.3080661284125,49.900207799855,50.2982154393354,14422.8387361964,0.0,1.0
2025-07-22,50.83,50.88,50.23,50.23,37817,50.5768207869717,50.6265717419067,49.979809327751,49.979809327751,38006.3056572183,0.0,1.0
2025-07-23,51.22,51.2591,51.03,51.11,26017,50.964878235465,51.0037834822242,50.7758246067119,50.8554261346079,26147.2368057712,0.0,1.0
2025-07-24,50.86,51.185,50.86,51.16,21652,50.6066713599327,50.9300525670105,50.6066713599327,50.905177089543,21760.3863365706,0.0,1.0
2025-07-25,50.99,51.0306,50.6886,50.94,16095,50.7360238427638,50.7764216181711,50.4361250864153,50.6862728878288,16175.5689122069,0.0,1.0
2025-07-28,50.73,51.06,50.71,51.06,41529,50.4773188771016,50.8056751796729,50.4574184951275,50.8056751796729,41736.8873162498,0.0,1.0
2025-07-29,50.69,50.87,50.55,50.87,18001,50.4375181131535,50.6166215509197,50.2982154393354,50.6166215509197,18091.1100334661,0.0,1.0
2025-07-30,50.31,50.79,50.1,50.74,13091,50.0594108556471,50.5370200230236,49.8504568449199,50.4872690680886,13156.5313842623,0.0,1.0
2025-07-31,49.8403,50.4799,49.8002,50.17,23531,49.5920503849873,50.2284646005164,49.5521501191294,49.920108181829,23648.7923002884,0.0,1.0
2025-08-01,49.2905,49.5,48.86,49.46,9465,49.0449888845215,49.2534453856993,48.6166331625307,49.2136446217513,9512.38022702942,0.0,1.0
2025-08-04,49.92,49.92,49.61,49.6159,17867,49.6713534071537,49.6713534071537,49.3628974865564,49.3687680992388,17956.4392515938,0.0,1.0
2025-08-05,49.8503,49.99,49.61,49.99,26208,49.6020005759743,49.7410047440628,49.3628974865564,49.7410047440628,26339.1929202311,0.0,1.0
2025-08-06,49.68,49.92,49.67,49.92,18122,49.4325488234655,49.6713534071537,49.4225986324785,49.6713534071537,18212.7157394852,0.0,1.0
2025-08-07,49.74,50.11,49.58,50.11,28623,49.4922499693876,49.8604070359069,49.3330469135954,49.8604070359069,28766.2820114383,0.0,1.0
2025-08-08,49.76,49.93,49.74,49.93,18959,49.5121503513616,49.6813035981408,49.4922499693876,49.6813035981408,19053.90562327,0.0,1.0
2025-08-11,49.57,49.98,49.505,49.86,22284,49.3230967226084,49.7310545530758,49.2584204811928,49.6116522612317,22395.5500242075,0.0,1.0
2025-08-12,50.34,50.35,49.75,49.75,11297,50.0892614286082,50.0992116195952,49.5022001603746,49.5022001603746,11353.5509165083,0.0,1.0
2025-08-13,51.11,51.11,50.5672,50.57,14358,50.8554261346079,50.8554261346079,50.315329767833,50.3181158213094,14429.8737770405,0.0,1.0
2025-08-14,50.69,50.77,50.3838,50.77,23382,50.4375181131535,50.5171196410496,50.1328432651313,50.5171196410496,23499.046430893,0.0,1.0
2025-08-15,50.5803,50.78,50.51,50.71,25804,50.328364518026,50.5270698320366,50.2584146753873,50.4574184951275,25933.1705629443,0.0,1.0
2025-08-18,50.6035,50.68,50.57,50.59,22012,50.3514489611159,50.4275679221665,50.3181158213094,50.3380162032834,22122.1884371233,0.0,1.0
2025-08-19,50.65,50.94,50.54,50.56,28712,50.3977173492055,50.6862728878288,50.2882652483484,50.3081656303224,28855.7275307415,0.0,1.0
2025-08-20,50.63,50.723,50.38,50.66,14519,50.3778169672315,50.4703537434106,50.1290621925562,50.4076675401925,14591.6797164543,0.0,1.0
2025-08-21,50.52,50.6,50.33,50.42,32526,50.2683648663743,50.3479663942704,50.0793112376212,50.1688629565042,32688.8197849297,0.0,1.0
2025-08-22,51.6982,51.77,50.73,50.73,20597,51.4406963684639,51.5121387397506,50.4773188771016,50.4773188771016,20700.1051807845,0.0,1.0
2025-08-25,51.45,51.65,51.43,51.65,219227,51.1937326281663,51.3927364479065,51.1738322461922,51.3927364479065,220324.414160695,0.0,1.0
2025-08-26,51.47,51.57,51.36,51.49,29327,51.2136330101403,51.3131349200104,51.1041809092832,51.2335333921143,29473.8061191856,0.0,1.0
2025-08-27,51.75,51.82,51.39,51.39,19834,51.4922383577766,51.5618896946856,51.1340314822442,51.1340314822442,19933.2857287799,0.0,1.0
2025-08-28,51.81,51.81,51.5363,51.81,30990,51.5519395036986,51.5519395036986,51.2796027763842,51.5519395036986,31145.1308225718,0.0,1.0
2025-08-29,51.75,51.955,51.66,51.8,33471,51.4922383577766,51.6962172730103,51.4026866388935,51.5419893127116,33638.5502988803,0.0,1.0
2025-09-02,51.4763,51.5,51.17,51.29,13531,51.2199016304621,51.2434835831013,50.91512728053,51.0345295723741,13598.7339516044,0.0,1.0
2025-09-03,51.33,51.5101,51.14,51.37,23004,51.0743303363221,51.2535332759982,50.885276707569,51.1141311002702,23119.1542253127,0.0,1.0
2025-09-04,51.7764,51.7764,51.39,51.41,24716,51.5185068619823,51.5185068619823,51.1340314822442,51.1539318642182,24839.7242146074,0.0,1.0
2025-09-05,51.99,52.2606,51.675,51.99,11923,51.7310429414648,52.0002951095733,51.417611925374,51.7310429414648,11982.684569136,0.0,1.0
2025-09-08,51.8375,51.99,51.56,51.99,25965,51.5793025289129,51.7310429414648,51.3031847290234,51.7310429414648,26094.9765023581,0.0,1.0
2025-09-09,51.66,51.82,51.55,51.82,21381,51.4026866388935,51.5618896946856,51.2932345380364,51.5618896946856,21488.0297553213,0.0,1.0
2025-09-10,51.68,51.8499,51.5593,51.69,17582,51.4225870208675,51.5916407657368,51.3024882156543,51.4325372118545,17670.0125886562,0.0,1.0
2025-09-11,52.39,52.42,51.76,51.76,19079,52.1290505809452,52.1589011539062,51.5021885487636,51.5021885487636,19174.5063234542,0.0,1.0
2025-09-12,51.98,52.3299,51.98,52.3,16116,51.7210927504778,52.0692499331133,51.7210927504778,52.0394988620621,16196.6740347392,0.0,1.0
2025-09-15,51.9234,52.21,51.9234,52.12,11881,51.6647746694913,51.949947143179,51.6647746694913,51.8603954242959,11940.4743240715,0.0,1.0
2025-09-16,51.8959,52.0799,51.71,51.97,10840,51.637411644277,51.820495158438,51.4524375938285,51.7111425594908,10894.2632499735,0.0,1.0
2025-09-17,51.8373,52.37,51.82,52.01,22788,51.5791035250932,52.1091501989712,51.5618896946856,51.7509433234388,22902.0729649811,0.0,1.0
2025-09-18,52.23,52.3316,52.02,52.1,43204,51.969847525153,52.0709414655811,51.7608935144258,51.8404950423219,43420.2720896545,0.0,1.0
2025-09-19,52.0628,52.31,51.9599,52.31,15972,51.8034803318502,52.0494490530491,51.7010928665939,52.0494490530491,16051.9531945181,0.0,1.0
2025-09-22,51.8435,51.889,51.56,51.65,66405,51.8435,51.889,51.56,51.65,66405,0.25952,1.0
2025-09-23,51.8955,52.25,51.88,51.89,15992,51.8955,52.25,51.88,51.89,15992,0.0,1.0
2025-09-24,51.74,52.005,51.7288,51.98,11449,51.74,52.005,51.7288,51.98,11449,0.0,1.0
2025-09-25,51.36,51.503,51.2,51.46,21952,51.36,51.503,51.2,51.46,21952,0.0,1.0
2025-09-26,51.853,51.8915,51.47,51.51,23879,51.853,51.8915,51.47,51.51,23879,0.0,1.0
2025-09-29,51.872,52.1,51.7404,52.1,12833,51.872,52.1,51.7404,52.1,12833,0.0,1.0
2025-09-30,52.0,52.0104,51.57,51.81,16725,52.0,52.0104,51.57,51.81,16725,0.0,1.0
2025-10-01,52.29,52.3065,51.94,51.94,111043,52.29,52.3065,51.94,51.94,111043,0.0,1.0
2025-10-02,52.3688,52.43,52.16,52.32,7449,52.3688,52.43,52.16,52.32,7449,0.0,1.0
2025-10-03,52.65,52.8536,52.54,52.57,20642,52.65,52.8536,52.54,52.57,20642,0.0,1.0
2025-10-06,52.64,52.91,52.6206,52.91,56944,52.64,52.91,52.6206,52.91,56944,0.0,1.0
2025-10-07,52.353,52.7019,52.24,52.7019,25985,52.353,52.7019,52.24,52.7019,25985,0.0,1.0
2025-10-08,52.69,52.7578,52.47,52.62,28676,52.69,52.7578,52.47,52.62,28676,0.0,1.0
2025-10-09,52.25,52.82,52.2102,52.79,23461,52.25,52.82,52.2102,52.79,23461,0.0,1.0
2025-10-10,50.97,52.35,50.97,52.35,24744,50.97,52.35,50.97,52.35,24744,0.0,1.0
2025-10-13,51.7074,51.8099,51.4436,51.48,56701,51.7074,51.8099,51.4436,51.48,56701,0.0,1.0
2025-10-14,52.0996,52.2985,51.29,51.29,21783,52.0996,52.2985,51.29,51.29,21783,0.0,1.0
2025-10-15,52.258,52.47,52.1364,52.45,8488,52.258,52.47,52.1364,52.45,8488,0.0,1.0
2025-10-16,51.742,52.455,51.6,52.42,19640,51.742,52.455,51.6,52.42,19640,0.0,1.0
2025-10-17,51.8359,51.865,51.5399,51.63,24983,51.8359,51.865,51.5399,51.63,24983,0.0,1.0
2025-10-20,52.35,52.4,52.12,52.12,42343,52.35,52.4,52.12,52.12,42343,0.0,1.0
2025-10-21,52.35,52.535,52.1555,52.29,24364,52.35,52.535,52.1555,52.29,24364,0.0,1.0
2025-10-22,52.0537,52.32,51.84,52.32,8251,52.0537,52.32,51.84,52.32,8251,0.0,1.0
2025-10-23,52.4601,52.56,52.164,52.28,26124,52.4601,52.56,52.164,52.28,26124,0.0,1.0
2025-10-24,52.64,52.94,52.64,52.92,20393,52.64,52.94,52.64,52.92,20393,0.0,1.0
2025-10-27,52.924,52.98,52.78,52.98,18370,52.924,52.98,52.78,52.98,18370,0.0,1.0
2025-10-28,52.4495,52.83,52.41,52.83,21092,52.4495,52.83,52.41,52.83,21092,0.0,1.0
2025-10-29,51.87,52.405,51.8,52.37,16794,51.87,52.405,51.8,52.37,16794,0.0,1.0
2025-10-30,51.44,51.9689,51.43,51.59,11285,51.44,51.9689,51.43,51.59,11285,0.0,1.0
2025-10-31,51.75,51.8,51.4,51.4,23362,51.75,51.8,51.4,51.4,23362,0.0,1.0
2025-11-03,51.56,51.7,51.235,51.7,30325,51.56,51.7,51.235,51.7,30325,0.0,1.0
2025-11-04,51.05,51.245,50.92,50.97,20006,51.05,51.245,50.92,50.97,20006,0.0,1.0
2025-11-05,51.3887,51.5942,51.06,51.06,18821,51.3887,51.5942,51.06,51.06,18821,0.0,1.0
2025-11-06,50.936,51.4861,50.935,51.34,21790,50.936,51.4861,50.935,51.34,21790,0.0,1.0
2025-11-07,51.3919,51.3919,50.745,50.76,22900,51.3919,51.3919,50.745,50.76,22900,0.0,1.0
2025-11-10,51.7465,51.8816,51.45,51.83,25061,51.7465,51.8816,51.45,51.83,25061,0.0,1.0
2025-11-11,52.0722,52.1527,51.82,51.82,16207,52.0722,52.1527,51.82,51.82,16207,0.0,1.0
2025-11-12,52.1176,52.38,52.1176,52.17,6993,52.1176,52.38,52.1176,52.17,6993,0.0,1.0
2025-11-13,51.4241,52.0301,51.3801,51.96,12599,51.4241,52.0301,51.3801,51.96,12599,0.0,1.0
2025-11-14,51.3526,51.65,50.93,50.93,23587,51.3526,51.65,50.93,50.93,23587,0.0,1.0
2025-11-17,50.63,51.42,50.5199,51.28,17204,50.63,51.42,50.5199,51.28,17204,0.0,1.0
2025-11-18,50.8178,50.9287,50.36,50.52,15271,50.8178,50.9287,50.36,50.52,15271,0.0,1.0
2025-11-19,50.6921,50.875,50.45,50.81,32393,50.6921,50.875,50.45,50.81,32393,0.0,1.0
2025-11-20,49.86,51.33,49.86,51.18,23886,49.86,51.33,49.86,51.18,23886,0.0,1.0
2025-11-21,50.91,51.0417,50.13,50.13,18042,50.91,51.0417,50.13,50.13,18042,0.0,1.0
2025-11-24,51.34,51.3579,50.83,50.98,10019,51.34,51.3579,50.83,50.98,10019,0.0,1.0
2025-11-25,52.02,52.07,51.41,51.42,34437,52.02,52.07,51.41,51.42,34437,0.0,1.0
2025-11-26,52.4643,52.69,52.17,52.17,19364,52.4643,52.69,52.17,52.17,19364,0.0,1.0