date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-24,25.291,25.5,25.16,25.5,15200,19.0379493848541,19.1952753672761,18.939338362379,19.1952753672761,20192.4688541211,0.0,1.0
2013-10-25,25.405,25.4099,25.2799,25.31,6300,19.1237635570842,19.1274520609783,19.0295937944001,19.0522517468924,8369.2469592739,0.0,1.0
2013-10-28,25.52,25.52,25.38,25.46,28200,19.2103304852112,19.2103304852112,19.1049446596653,19.1651651314058,37462.3435319878,0.0,1.0
2013-10-29,25.77,25.81,25.571,25.76,13400,19.3985194594002,19.4286296952704,19.2487210359457,19.3909919004326,17801.2554371857,0.0,1.0
2013-10-30,25.68,26.01,25.5699,26.01,10000,19.3307714286921,19.5791808746216,19.2478930044593,19.5791808746216,13284.5189829744,0.0,1.0
2013-10-31,25.55,26.69,25.3499,26.69,107400,19.2329131621138,20.0910548844156,19.082286707173,20.0910548844156,142675.733877146,0.0,1.0
2013-11-01,25.381,25.88,25.271,25.88,12700,19.1056974155621,19.4813226080433,19.0228942669189,19.4813226080433,16871.3391083775,0.0,1.0
2013-11-04,25.64,25.77,25.461,25.77,6000,19.3006611928219,19.3985194594002,19.1659178873026,19.3985194594002,7970.71138978465,0.0,1.0
2013-11-05,25.48,26.12,25.48,26.12,10100,19.1802202493409,19.6619840232647,19.1802202493409,19.6619840232647,13417.3641728042,0.0,1.0
2013-11-06,25.55,25.83,25.54,25.83,7900,19.2329131621138,19.4436848132055,19.2253856031463,19.4436848132055,10494.7699965498,0.0,1.0
2013-11-07,25.035,25.68,25.01,25.68,13200,18.8452438752845,19.3307714286921,18.8264249778656,19.3307714286921,17535.5650575263,0.0,1.0
2013-11-08,25.0799,25.39,24.88,25.39,6800,18.8790426150489,19.1124722186329,18.7285667112874,19.1124722186329,9033.4729084226,0.0,1.0
2013-11-11,25.07,25.46,25.07,25.46,26400,18.871590331671,19.1651651314058,18.871590331671,19.1651651314058,35071.1301150525,0.0,1.0
2013-11-12,25.07,25.18,25.03,25.18,5800,18.871590331671,18.9543934803142,18.8414800958008,18.9543934803142,7705.02101012517,0.0,1.0
2013-11-13,25.1,25.15,24.93,25.15,11400,18.8941730085737,18.9318108034115,18.7662045061252,18.9318108034115,15144.3516405908,0.0,1.0
2013-11-14,25.01,25.31,25.01,25.31,9300,18.8264249778656,19.0522517468924,18.8264249778656,19.0522517468924,12354.6026541662,0.0,1.0
2013-11-15,25.08,25.12,25.0,25.0,9500,18.8791178906386,18.9092281265088,18.8188974188981,18.8188974188981,12620.2930338257,0.0,1.0
2013-11-18,25.2,25.29,25.17,25.21,19500,18.9694485982493,19.0371966289573,18.9468659213466,18.9769761572168,25904.8120168001,0.0,1.0
2013-11-19,25.09,25.34,25.06,25.34,7500,18.8866454496061,19.0748344237951,18.8640627727034,19.0748344237951,9963.38923723083,0.0,1.0
2013-11-20,24.93,25.31,24.93,25.22,12000,18.7662045061252,19.0522517468924,18.7662045061252,18.9845037161844,15941.4227795693,0.0,1.0
2013-11-21,25.08,25.14,24.94,24.94,11800,18.8791178906386,18.9242832444439,18.7737320650927,18.7737320650927,15675.7323999098,0.0,1.0
2013-11-22,25.04,25.23,24.94,25.23,9400,18.8490076547683,18.992031275152,18.7737320650927,18.992031275152,12487.447843996,0.0,1.0
2013-11-25,24.94,25.089,24.93,24.93,4500,18.7737320650927,18.8858926937094,18.7662045061252,18.7662045061252,5978.0335423385,0.0,1.0
2013-11-26,25.09,25.18,24.97,25.12,7000,18.8866454496061,18.9543934803142,18.7963147419954,18.9092281265088,9299.16328808211,0.0,1.0
2013-11-27,25.14,25.14,25.03,25.04,4700,18.9242832444439,18.9242832444439,18.8414800958008,18.8490076547683,6243.72392199798,0.0,1.0
2013-11-29,25.13,25.23,25.13,25.23,3700,18.9167556854764,18.992031275152,18.9167556854764,18.992031275152,4915.27202370053,0.0,1.0
2013-12-02,24.8599,25.18,24.85,25.18,10400,18.7134363177626,18.9543934803142,18.7059840343847,18.9543934803142,13815.8997422934,0.0,1.0
2013-12-03,24.791,25.27,24.701,25.27,14000,18.6615714364761,19.0221415110222,18.5938234057681,19.0221415110222,18598.3265761642,0.0,1.0
2013-12-04,24.83,24.93,24.73,24.88,9500,18.6909289164496,18.7662045061252,18.615653326774,18.7285667112874,12620.2930338257,0.0,1.0
2013-12-05,24.74,24.91,24.691,24.91,4800,18.6231808857415,18.7511493881901,18.5862958468005,18.7511493881901,6376.56911182774,0.0,1.0
2013-12-06,24.92,24.92,24.69,24.69,6400,18.7586769471576,18.7586769471576,18.5855430909038,18.5855430909038,8502.09214910364,0.0,1.0
2013-12-09,24.8701,25.01,24.791,25.01,8100,18.7211144279095,18.8264249778656,18.6615714364761,18.8264249778656,10760.4603762093,0.0,1.0
2013-12-10,24.63,24.87,24.61,24.87,14800,18.5403777370984,18.7210391523198,18.5253226191633,18.7210391523198,19661.0880948021,0.0,1.0
2013-12-11,24.33,24.56,24.33,24.56,7100,18.3145509680716,18.4876848243255,18.3145509680716,18.4876848243255,9432.00847791185,0.0,1.0
2013-12-12,24.311,24.351,24.171,24.34,6800,18.3002486060333,18.3303588419035,18.1948627804874,18.3220785270392,9033.47290842259,0.0,1.0
2013-12-13,24.42,24.4299,24.2199,24.331,5800,18.3822989987797,18.3897512821575,18.2316725438388,18.3153037239684,7705.02101012515,0.0,1.0
2013-12-16,24.5401,24.72,24.5099,24.63,9400,18.47270498198,18.6081257678064,18.449971753898,18.5403777370984,12487.447843996,0.0,1.0
2013-12-17,24.5099,24.55,24.47,24.54,7900,18.449971753898,18.4801572653579,18.4199367936174,18.4726297063904,10494.7699965498,0.0,1.0
2013-12-18,24.765,24.765,24.46,24.55,6900,18.6419997831604,18.6419997831604,18.4124092346499,18.4801572653579,9166.31809825237,0.0,1.0
2013-12-19,24.9399,24.991,24.771,24.89,10600,18.7736567895031,18.8121226158273,18.646516318541,18.7360942702549,14081.5901219529,0.0,1.0
2013-12-20,25.08,25.09,24.98,24.98,15500,18.9272942680309,18.9348410360804,18.8518265875364,18.8518265875364,20538.5933401268,0.064,1.0
2013-12-23,25.35,25.35,25.08,25.08,8700,19.1310570053662,19.1310570053662,18.9272942680309,18.9272942680309,11528.1136812325,0.0,1.0
2013-12-24,25.52,25.54,25.3499,25.48,5800,19.2593520622069,19.2744455983058,19.1309815376857,19.2291649900091,7685.40912082164,0.0,1.0
2013-12-26,25.61,25.63,25.57,25.6,5100,19.327272974652,19.3423665107509,19.2970859024542,19.3197262066026,6757.85974417075,0.0,1.0
2013-12-27,25.72,25.74,25.595,25.73,9300,19.410287423196,19.4253809592949,19.3159528225778,19.4178341912455,12323.1560040761,0.0,1.0
2013-12-30,25.69,25.89,25.69,25.89,6400,19.3876471190476,19.5385824800367,19.3876471190476,19.5385824800367,8480.45144366527,0.0,1.0
2013-12-31,25.73,25.82,25.69,25.82,16700,19.4178341912455,19.4857551036906,19.3876471190476,19.4857551036906,22128.677985814,0.0,1.0
2014-01-02,25.48,25.83,25.38,25.83,24600,19.2291649900091,19.49330187174,19.1536973095146,19.49330187174,32596.7352365883,0.0,1.0
2014-01-03,25.4,25.61,25.32,25.61,8100,19.1687908456135,19.327272974652,19.1084167012178,19.327272974652,10733.0713583888,0.0,1.0
2014-01-06,25.5,25.57,25.31,25.57,28200,19.244258526108,19.2970859024542,19.1008699331684,19.2970859024542,37366.98917365,0.0,1.0
2014-01-07,25.631,25.8,25.571,25.8,3800,19.3431211875559,19.4706615675916,19.2978405792591,19.4706615675916,5035.26804467623,0.0,1.0
2014-01-08,25.6,25.88,25.6,25.88,7800,19.3197262066026,19.5310357119873,19.3197262066026,19.5310357119873,10335.550196967,0.0,1.0
2014-01-09,25.22,25.9,25.211,25.9,7900,19.0329490207233,19.5461292480862,19.0261569294788,19.5461292480862,10468.0572507743,0.0,1.0
2014-01-10,25.3,25.44,25.211,25.44,4100,19.0933231651189,19.1989779178113,19.0261569294788,19.1989779178113,5432.78920609806,0.0,1.0
2014-01-13,25.06,25.32,25.051,25.3,13400,18.912200731932,19.1084167012178,18.9054086406875,19.0933231651189,17755.9452101741,0.0,1.0
2014-01-14,25.2599,25.28,25.06,25.28,19200,19.0630606252406,19.07822962902,18.912200731932,19.07822962902,25441.3543309958,0.0,1.0
2014-01-15,25.531,25.6,25.421,25.421,6100,19.2676535070613,19.3197262066026,19.1846390585173,19.1846390585173,8082.93028224345,0.0,1.0
2014-01-16,25.59,25.639,25.42,25.42,8900,19.3121794385531,19.3491586019954,19.1838843817124,19.1838843817124,11793.127788847,0.0,1.0
2014-01-17,25.519,25.571,25.5,25.56,13100,19.258597385402,19.2978405792591,19.244258526108,19.2895391344047,17358.4240487523,0.0,1.0
2014-01-21,25.449,25.8,25.27,25.8,6300,19.2057700090558,19.4706615675916,19.0706828609706,19.4706615675916,8347.94438985798,0.0,1.0
2014-01-22,25.49,25.519,25.381,25.401,5600,19.2367117580586,19.258597385402,19.1544519863195,19.1695455224184,7420.39501320708,0.0,1.0
2014-01-23,25.4199,25.61,25.23,25.61,7300,19.1838089140319,19.327272974652,19.0404957887728,19.327272974652,9673.01492793067,0.0,1.0
2014-01-24,25.101,25.48,25.101,25.29,9100,18.9431424809348,19.2291649900091,18.9431424809348,19.0857763970695,12058.1418964615,0.0,1.0
2014-01-27,25.111,25.241,24.98,25.2,6100,18.9506892489843,19.0487972336272,18.8518265875364,19.0178554846244,8082.93028224342,0.0,1.0
2014-01-28,25.1101,25.18,25.04,25.18,6900,18.9500100398598,19.0027619485255,18.8971071958331,19.0027619485255,9142.9867127016,0.0,1.0
2014-01-29,24.891,25.04,24.5,25.04,22100,18.7846603518963,18.8971071958331,18.4895817211626,18.8971071958331,29284.0588914065,0.0,1.0
2014-01-30,25.0899,25.0899,24.991,25.011,2600,18.9347655683999,18.9347655683999,18.8601280323908,18.8752215684897,3445.18339898901,0.0,1.0
2014-01-31,25.16,25.17,24.54,24.54,5100,18.9876684124266,18.995215180476,18.5197687933604,18.5197687933604,6757.85974417074,0.0,1.0
2014-02-03,24.21,25.0,24.201,25.0,12500,18.2707254477284,18.8669201236353,18.2639333564839,18.8669201236353,16563.3817259087,0.0,1.0
2014-02-04,24.364,24.399,24.17,24.2,8300,18.38694567569,18.4133593638631,18.2405383755306,18.263178679679,10998.0854660034,0.0,1.0
2014-02-05,24.3999,24.4,24.2,24.4,2600,18.4140385729876,18.4141140406681,18.263178679679,18.4141140406681,3445.183398989,0.0,1.0
2014-02-06,24.36,24.49,24.28,24.44,4900,18.3839269684702,18.4820349531131,18.3235528240746,18.4443011128659,6492.84563655622,0.0,1.0
2014-02-07,24.5899,24.5899,24.35,24.429,4700,18.5574271659272,18.5574271659272,18.3763802004208,18.4359996680115,6227.83152894167,0.0,1.0
2014-02-10,24.4799,24.67,24.455,24.67,5300,18.4744127173832,18.6178767780033,18.4556212649401,18.6178767780033,7022.87385178529,0.0,1.0
2014-02-11,24.8799,24.89,24.72,24.72,10100,18.7762834393614,18.7839056750913,18.6556106182506,18.6556106182506,13383.2124345342,0.0,1.0
2014-02-12,24.92,24.98,24.835,24.98,6300,18.8065459792397,18.8518265875364,18.7423984508193,18.8518265875364,8347.94438985797,0.0,1.0
2014-02-13,25.31,25.31,24.81,24.83,2400,19.1008699331684,19.1008699331684,18.7235315306957,18.7386250667946,3180.16929137447,0.0,1.0
2014-02-14,25.125,25.35,25.09,25.35,3500,18.9612547242535,19.1310570053662,18.9348410360804,19.1310570053662,4637.74688325443,0.0,1.0
2014-02-18,25.02,25.28,24.92,25.28,10400,18.8820136597342,19.07822962902,18.8065459792397,19.07822962902,13780.733595956,0.0,1.0
2014-02-19,25.089,25.139,24.889,25.03,4900,18.9340863592755,18.9718201995227,18.7831509982864,18.8895604277837,6492.84563655619,0.0,1.0
2014-02-20,25.38,25.4399,25.17,25.17,5600,19.1536973095146,19.1989024501308,18.995215180476,18.995215180476,7420.39501320708,0.0,1.0
2014-02-21,25.21,25.47,25.21,25.47,10700,19.0254022526738,19.2216182219597,19.0254022526738,19.2216182219597,14178.2547573779,0.0,1.0
2014-02-24,25.05,25.2,25.05,25.2,7400,18.9046539638826,19.0178554846244,18.9046539638826,19.0178554846244,9805.52198173793,0.0,1.0
2014-02-25,24.815,25.24,24.815,25.24,9100,18.7273049147204,19.0480425568222,18.7273049147204,19.0480425568222,12058.1418964615,0.0,1.0
2014-02-26,24.63,24.8,24.62,24.8,12500,18.5876897058055,18.7159847626462,18.5801429377561,18.7159847626462,16563.3817259087,0.0,1.0
2014-02-27,25.019,25.07,24.73,24.76,7900,18.8812589829293,18.9197474999815,18.6631573863,18.6857976904484,10468.0572507743,0.0,1.0
2014-02-28,24.86,25.02,24.7501,25.01,10800,18.761265370943,18.8820136597342,18.6783263900795,18.8744668916848,14310.7618111851,0.0,1.0
2014-03-03,24.85,24.98,24.71,24.98,7900,18.7537186028935,18.8518265875364,18.6480638502011,18.8518265875364,10468.0572507743,0.0,1.0
2014-03-04,25.29,25.37,25.13,25.13,6500,19.0857763970695,19.1461505414651,18.9650281082782,18.9650281082782,8612.95849747251,0.0,1.0
2014-03-05,25.26,25.3,25.1905,25.3,4000,19.0631360929211,19.0933231651189,19.0106860549774,19.0933231651189,5300.28215229079,0.0,1.0
2014-03-06,25.269,25.27,25.2299,25.24,4400,19.0699281841656,19.0706828609706,19.0404203210923,19.0480425568222,5830.31036751987,0.0,1.0
2014-03-07,25.13,25.254,25.09,25.254,4000,18.9650281082782,19.0586080320914,18.9348410360804,19.0586080320914,5300.28215229078,0.0,1.0
2014-03-10,24.9799,25.08,24.961,25.01,8200,18.8517511198559,18.9272942680309,18.8374877282424,18.8744668916848,10865.5784121961,0.0,1.0
2014-03-11,25.001,25.13,24.999,25.05,2200,18.8676748004403,18.9650281082782,18.8661654468304,18.9046539638826,2915.15518375992,0.0,1.0
2014-03-12,25.009,25.009,24.91,25.0,2400,18.8737122148798,18.8737122148798,18.7989992111902,18.8669201236353,3180.16929137447,0.0,1.0
2014-03-13,24.881,25.14,24.839,25.11,2800,18.7771135838468,18.9725748763277,18.7454171580391,18.9499345721793,3710.19750660355,0.0,1.0
2014-03-14,24.93,24.989,24.919,24.989,4800,18.8140927472891,18.8586186787809,18.8057913024347,18.8586186787809,6360.33858274895,0.0,1.0
2014-03-17,25.2801,25.2825,25.1464,25.18,8200,19.0783050967005,19.0801163210324,18.9774048078793,19.0027619485255,10865.5784121961,0.0,1.0
2014-03-18,25.5199,25.52,25.31,25.43,5800,19.2592765945264,19.2593520622069,19.1008699331684,19.1914311497618,7685.40912082164,0.0,1.0
2014-03-19,25.38,25.59,25.3164,25.43,6800,19.1536973095146,19.3121794385531,19.10569986472,19.1914311497618,9010.47965889431,0.0,1.0
2014-03-20,25.8,25.9099,25.41,25.47,12300,19.4706615675916,19.5536005484551,19.1763376136629,19.2216182219597,16298.3676182942,0.0,1.0
2014-03-21,25.555,25.7638,25.55,25.55,7400,19.4683975371768,19.6274662675921,19.4645884200692,19.4645884200692,9713.53700985825,0.242,1.0
2014-03-24,25.6467,25.65,25.5,25.5,15000,19.538256744931,19.5407707622221,19.4264972489927,19.4264972489927,19689.60204701,0.0,1.0
2014-03-25,25.72,25.74,25.51,25.53,6700,19.5940984017291,19.6093348701597,19.434115483208,19.4493519516386,8794.68891433112,0.0,1.0
2014-03-26,25.57,25.88,25.57,25.88,11200,19.4798248884997,19.7159901491738,19.4798248884997,19.7159901491738,14701.5695284341,0.0,1.0
2014-03-27,25.6499,25.74,25.53,25.67,1800,19.5406945798799,19.6093348701597,19.4493519516386,19.5560072306527,2362.7522456412,0.0,1.0
2014-03-28,25.75,25.84,25.64,25.82,13300,19.616953104375,19.6855172123126,19.5331525280068,19.670280743882,17458.1138150155,0.0,1.0
2014-03-31,25.91,25.95,25.86,25.88,8700,19.7388448518196,19.7693177886808,19.7007536807432,19.7159901491738,11419.9691872658,0.0,1.0
2014-04-01,26.15,26.16,25.89,25.89,12700,19.9216824729866,19.9293007072019,19.7236083833891,19.7236083833891,16670.5297331351,0.0,1.0
2014-04-02,26.24,26.3199,26.15,26.27,18000,19.9902465809243,20.0511162723044,19.9216824729866,20.0131012835701,23627.5224564119,0.0,1.0
2014-04-03,26.21,26.73,26.1251,26.73,16900,19.9673918782784,20.3635400574735,19.9027130697906,20.3635400574735,22183.6183062979,0.0,1.0
2014-04-04,25.91,26.43,25.87,26.43,8000,19.7388448518196,20.1349930310148,19.7083719149585,20.1349930310148,10501.1210917387,0.0,1.0
2014-04-07,25.6943,25.99,25.65,25.99,7800,19.5745195397958,19.799790725542,19.5407707622221,19.799790725542,10238.5930644452,0.0,1.0
2014-04-08,25.95,25.96,25.711,25.8,12600,19.7693177886808,19.7769360228961,19.5872419909353,19.6550442754514,16539.2657194884,0.0,1.0
2014-04-09,25.94,26.06,25.8015,26.06,34700,19.7616995544655,19.853118365049,19.6561870105837,19.853118365049,45548.6127354164,0.0,1.0
2014-04-10,25.72,26.1,25.69,26.01,17300,19.5940984017291,19.8835913019102,19.5712436990832,19.8150271939726,22708.6743608848,0.0,1.0
2014-04-11,25.4,25.758,25.3535,25.6882,22100,19.3503149068398,19.6230476917472,19.3148901177387,19.5698724169245,29009.347015928,0.0,1.0
2014-04-14,25.49,25.66,25.33,25.66,22300,19.4188790147774,19.5483889964374,19.2969872673327,19.5483889964374,29271.8750432215,0.0,1.0
2014-04-15,25.53,25.64,25.26,25.64,8000,19.4493519516386,19.5331525280068,19.2436596278257,19.5331525280068,10501.1210917386,0.0,1.0
2014-04-16,25.7602,25.7602,25.53,25.53,12800,19.6247237032746,19.6247237032746,19.4493519516386,19.4493519516386,16801.7937467818,0.0,1.0
2014-04-17,25.9733,26.0363,25.74,25.74,7300,19.7870682744024,19.8350631499588,19.6093348701597,19.6093348701597,9582.27299621153,0.0,1.0
2014-04-21,26.09,26.1599,26.059,26.09,8800,19.8759730676949,19.9292245248598,19.8523565416275,19.8759730676949,11551.2332009125,0.0,1.0
2014-04-22,26.2835,26.33,26.21,26.21,5900,20.0233858997608,20.0588106888619,19.9673918782784,19.9673918782784,7744.57680515724,0.0,1.0
2014-04-23,25.85,26.2,25.75,26.2,16600,19.6931354465279,19.9597736440631,19.616953104375,19.9597736440631,21789.8262653577,0.0,1.0
2014-04-24,25.5,25.8,25.4632,25.8,22600,19.4264972489927,19.6550442754514,19.3984621470804,19.6550442754514,29665.6670841617,0.0,1.0
2014-04-25,25.2701,25.58,25.23,25.58,13100,19.2513540443832,19.487443122715,19.2208049251798,19.487443122715,17195.585787722,0.0,1.0
2014-04-28,25.38,25.47,25.15,25.44,10700,19.3350784384092,19.4036425463468,19.1598590514575,19.380787843701,14045.2494602004,0.0,1.0
2014-04-29,25.5804,25.61,25.45,25.52,10500,19.4877478520836,19.5102978253609,19.3884060779162,19.4417337174233,13782.721432907,0.0,1.0
2014-04-30,25.8401,25.8401,25.58,25.58,8300,19.6855933946548,19.6855933946548,19.487443122715,19.487443122715,10894.9131326788,0.0,1.0
2014-05-01,26.01,26.01,25.9279,26.0,6500,19.8150271939726,19.8150271939726,19.752481491065,19.8074089597573,8532.16088703763,0.0,1.0
2014-05-02,26.1079,26.2958,26.09,26.09,7400,19.8896097069403,20.0327563278456,19.8759730676949,19.8759730676949,9713.53700985822,0.0,1.0
2014-05-05,26.24,26.24,26.0,26.01,11900,19.9902465809243,19.9902465809243,19.8074089597573,19.8150271939726,15620.4176239612,0.0,1.0
2014-05-06,25.954,26.16,25.954,26.16,8400,19.7723650823669,19.9293007072019,19.7723650823669,19.9293007072019,11026.1771463256,0.0,1.0
2014-05-07,26.1099,26.15,25.879,25.9648,239100,19.8911333537833,19.9216824729866,19.7152283257522,19.7805927753194,313852.256629339,0.0,1.0
2014-05-08,26.25,26.5,26.2301,26.25,72300,19.9978648151395,20.1883206705218,19.9827045290511,19.9978648151395,94903.8818665882,0.0,1.0
2014-05-09,26.4,26.4,26.23,26.34,49900,20.1121383283689,20.1121383283689,19.982628346709,20.0664289230772,65500.7428097198,0.0,1.0
2014-05-12,26.63,26.68,26.51,26.52,73700,20.2873577153206,20.3254488863971,20.1959389047371,20.2035571389524,96741.5780576423,0.0,1.0
2014-05-13,26.48,26.69,26.47,26.69,133100,20.1730842020912,20.3330671206124,20.165465967876,20.3330671206124,174712.402163802,0.0,1.0
2014-05-14,26.47,26.604,26.4,26.4,46700,20.165465967876,20.2675503063609,20.1121383283689,20.1121383283689,61300.2943730242,0.0,1.0
2014-05-15,26.5,26.51,26.38,26.4001,18500,20.1883206705218,20.1959389047371,20.0969018599383,20.1122145107111,24283.8425246456,0.0,1.0
2014-05-16,26.7,26.7,26.59,26.61,25700,20.3406853548277,20.3406853548277,20.2568847784595,20.27212124689,33734.8515072103,0.0,1.0
2014-05-19,26.76,26.83,26.5846,26.66,15700,20.3863947601194,20.4397223996264,20.2527709319832,20.3102124179665,20608.4501425371,0.0,1.0
2014-05-20,26.3,26.79,26.2998,26.79,15700,20.035955986216,20.4092494627653,20.0358036215317,20.4092494627653,20608.4501425371,0.0,1.0
2014-05-21,26.32,26.4601,26.2599,26.4601,33300,20.0511924546466,20.1579239160028,20.0054068670127,20.1579239160028,43710.9165443621,0.0,1.0
2014-05-22,26.47,26.5001,26.41,26.41,19300,20.165465967876,20.188396852864,20.1197565625842,20.1197565625842,25333.9546338194,0.0,1.0
2014-05-23,26.5899,26.59,26.48,26.48,7500,20.2568085961173,20.2568847784595,20.1730842020912,20.1730842020912,9844.80102350498,0.0,1.0
2014-05-27,26.55,26.64,26.539,26.64,21200,20.2264118415983,20.2949759495359,20.2180317839615,20.2949759495359,27827.9708931074,0.0,1.0
2014-05-28,26.6989,26.74,26.33,26.33,1546600,20.339847349064,20.3711582916888,20.0588106888619,20.0588106888619,2030129.23506037,0.0,1.0
2014-05-29,26.7381,26.81,26.6574,26.77,38700,20.3697108271879,20.4244859311959,20.3082316770705,20.3940129943347,50799.1732812857,0.0,1.0
2014-05-30,26.86,26.86,26.76,26.83,208500,20.4625771022723,20.4625771022723,20.3863947601194,20.4397223996264,273685.468453439,0.0,1.0
2014-06-02,26.7,26.98,26.69,26.98,19700,20.3406853548277,20.5539959128558,20.3330671206124,20.5539959128558,25859.0106884063,0.0,1.0
2014-06-03,26.45,26.6101,26.45,26.55,20500,20.1502294994454,20.2721974292322,20.1502294994454,20.2264118415983,26909.1227975802,0.0,1.0
2014-06-04,26.43,26.5,26.36,26.5,28800,20.1349930310148,20.1883206705218,20.0816653915078,20.1883206705218,37804.0359302591,0.0,1.0
2014-06-05,26.52,26.5218,26.24,26.48,40800,20.2035571389524,20.2049284211112,19.9902465809243,20.1730842020912,53555.7175678671,0.0,1.0
2014-06-06,26.49,26.59,26.4499,26.59,30200,20.1807024363065,20.2568847784595,20.1501533171032,20.2568847784595,39641.7321213134,0.0,1.0
2014-06-09,26.56,26.5801,26.52,26.54,9900,20.2340300758136,20.2493427265863,20.2035571389524,20.218793607383,12995.1373510266,0.0,1.0
2014-06-10,26.48,26.57,26.42,26.57,29000,20.1730842020912,20.2416483100289,20.1273747967995,20.2416483100289,38066.5639575527,0.0,1.0
2014-06-11,26.36,26.45,26.32,26.45,14700,20.0816653915078,20.1502294994454,20.0511924546466,20.1502294994454,19295.8100060697,0.0,1.0
2014-06-12,26.17,26.46,26.055,26.46,18500,19.9369189414172,20.1578477336607,19.8493092479414,20.1578477336607,24283.8425246456,0.0,1.0
2014-06-13,26.38,26.4255,26.06,26.06,28700,20.0969018599383,20.1315648256179,19.853118365049,19.853118365049,37672.7719166124,0.0,1.0
2014-06-16,26.35,26.44,26.2685,26.43,7800,20.0740471572925,20.1426112652301,20.0119585484378,20.1349930310148,10238.5930644452,0.0,1.0
2014-06-17,26.49,26.54,26.39,26.39,63700,20.1807024363065,20.218793607383,20.1045200941536,20.1045200941536,83615.1766929691,0.0,1.0
2014-06-18,26.7149,26.7149,26.5,26.5,22800,20.3520365238084,20.3520365238084,20.1883206705218,20.1883206705218,29928.1951114552,0.0,1.0
2014-06-19,26.7,26.81,26.66,26.8,20400,20.3406853548277,20.4244859311959,20.3102124179665,20.4168676969806,26777.8587839335,0.0,1.0
2014-06-20,26.62,26.73,26.5299,26.73,7900,20.3688728214242,20.4530417173805,20.2999308439182,20.4530417173805,10324.4790148037,0.117,1.0
2014-06-23,26.65,26.7,26.54,26.7,8900,20.3918279748669,20.4300865639379,20.3076590789106,20.4300865639379,11631.3750926269,0.0,1.0
2014-06-24,26.4996,26.7499,26.48,26.68,18600,20.2767461389412,20.4682686358308,20.2617487720253,20.4147831283095,24308.2670475125,0.0,1.0
2014-06-25,26.63,26.63,26.46,26.5,14800,20.3765245392384,20.3765245392384,20.2464453363969,20.2770522076537,19342.0619517842,0.0,1.0
2014-06-26,26.6,26.76,26.4914,26.76,7900,20.3535693857958,20.4759968708232,20.2704717303335,20.4759968708232,10324.4790148037,0.0,1.0
2014-06-27,26.68,26.68,26.53,26.57,3200,20.4147831283095,20.4147831283095,20.3000073610964,20.3306142323532,4182.06744903441,0.0,1.0
2014-06-30,26.76,26.8,26.7,26.74,11400,20.4759968708232,20.50660374208,20.4300865639379,20.4606934351947,14898.6152871851,0.0,1.0
2014-07-01,26.9797,27.04,26.78,26.82,13000,20.6441051112013,20.690244969621,20.4913003064516,20.5219071777084,16989.6490117023,0.0,1.0
2014-07-02,26.94,27.07,26.914,27.07,10700,20.6137277914789,20.7132001230636,20.593833325162,20.7132001230636,13983.7880327088,0.0,1.0
2014-07-03,27.052,27.052,26.98,26.9855,3500,20.6994270309981,20.6994270309981,20.6443346627358,20.6485431075336,4574.13627238138,0.0,1.0
2014-07-07,26.98,27.1199,26.98,27.0,10200,20.6443346627358,20.7513821949565,20.6443346627358,20.6596380983642,13330.3399937972,0.0,1.0
2014-07-08,26.79,27.05,26.689,27.05,9100,20.4989520242658,20.6978966874352,20.4216696743423,20.6978966874352,11892.7543081916,0.0,1.0
2014-07-09,26.9,26.91,26.76,26.78,39600,20.5831209202221,20.5907726380363,20.4759968708232,20.4913003064516,51753.0846818008,0.0,1.0
2014-07-10,26.9088,26.9688,26.68,26.68,7900,20.5898544318986,20.6357647387838,20.4147831283095,20.4147831283095,10324.4790148037,0.0,1.0
2014-07-11,27.0684,27.0684,26.9499,26.96,9000,20.7119758482134,20.7119758482134,20.621302992115,20.6290312271073,11762.0647004093,0.0,1.0
2014-07-14,27.19,27.32,27.09,27.25,48400,20.8050207368341,20.9044930684189,20.7285035586921,20.8509310437194,63253.7701666456,0.0,1.0
2014-07-15,27.1501,27.35,27.03,27.35,14600,20.7744903827554,20.9274482218615,20.6825932518068,20.9274482218615,19080.6827362196,0.0,1.0
2014-07-16,27.22,27.27,27.1,27.1,9900,20.8279758902768,20.8662344793478,20.7361552765063,20.7361552765063,12938.2711704502,0.0,1.0
2014-07-17,26.9299,27.22,26.87,27.2,17500,20.6059995564866,20.8279758902768,20.5601657667795,20.8126724546484,22870.6813619069,0.0,1.0
2014-07-18,27.13,27.1501,27.0088,27.0088,9800,20.7591104299489,20.7744903827554,20.6663716100407,20.6663716100407,12807.5815626679,0.0,1.0
2014-07-21,26.94,27.1,26.93,27.1,13700,20.6137277914789,20.7361552765063,20.6060760736647,20.7361552765063,17904.4762661786,0.0,1.0
2014-07-22,27.03,27.1,26.96,27.05,8400,20.6825932518068,20.7361552765063,20.6290312271073,20.6978966874352,10977.9270537153,0.0,1.0
2014-07-23,27.0301,27.0802,27.0,27.01,27200,20.6826697689849,20.7210048752341,20.6596380983642,20.6672898161784,35547.5733167926,0.0,1.0
2014-07-24,26.97,27.0748,26.96,27.0748,7900,20.6366829449215,20.7168729476145,20.6290312271073,20.7168729476145,10324.4790148037,0.0,1.0
2014-07-25,26.91,27.032,26.9,27.03,10000,20.5907726380363,20.6841235953696,20.5831209202221,20.6825932518068,13068.9607782325,0.0,1.0
2014-07-28,26.96,27.02,26.8499,27.02,11300,20.6290312271073,20.6749415339926,20.5447858139729,20.6749415339926,14767.9256794028,0.0,1.0
2014-07-29,27.625,28.33,27.589,27.86,29500,21.1378704617522,21.677316567654,21.1103242776211,21.3176858303861,38553.434295786,0.0,1.0
2014-07-30,27.53,27.83,27.39,27.83,42300,21.0651791425172,21.2947306769435,20.9580550931183,21.2947306769435,55281.7040919238,0.0,1.0
2014-07-31,26.9803,27.5,26.948,27.5,51600,20.6445642142702,21.0422239890746,20.6198491657303,21.0422239890746,67435.8376156798,0.0,1.0
2014-08-01,26.82,27.08,26.75,27.08,19700,20.5219071777084,20.7208518408778,20.4683451530089,20.7208518408778,25745.8527331181,0.0,1.0
2014-08-04,26.79,26.88,26.68,26.88,22100,20.4989520242658,20.5678174845937,20.4147831283095,20.5678174845937,28882.4033198939,0.0,1.0
2014-08-05,26.83,26.8899,26.67,26.68,14300,20.5295588955226,20.5753926852297,20.4071314104953,20.4147831283095,18688.6139128725,0.0,1.0
2014-08-06,26.32,26.85,26.2699,26.85,16500,20.139321286998,20.544862331151,20.1009861807488,20.544862331151,21563.7852840836,0.0,1.0
2014-08-07,26.13,26.5382,26.06,26.5,12100,19.993938648528,20.306281769704,19.9403766238285,20.2770522076537,15813.4425416614,0.0,1.0
2014-08-08,26.2201,26.2201,26.02,26.15,3800,20.062880626034,20.062880626034,19.9097697525717,20.0092420841564,4966.20509572837,0.0,1.0
2014-08-11,26.32,26.41,26.27,26.27,22700,20.139321286998,20.2081867473258,20.1010626979269,20.1010626979269,29666.5409665878,0.0,1.0
2014-08-12,26.38,26.5,26.3,26.5,16200,20.1852315938832,20.2770522076537,20.1240178513695,20.2770522076537,21171.7164607367,0.0,1.0
2014-08-13,26.3899,26.58,26.3399,26.58,38200,20.1928067945193,20.3382659501674,20.1545482054482,20.3382659501674,49923.4301728483,0.0,1.0
2014-08-14,26.4501,26.47,26.381,26.46,15700,20.2388701357608,20.2540970542111,20.1859967656646,20.2464453363969,20518.2684218251,0.0,1.0
2014-08-15,26.41,26.54,26.28,26.5,10700,20.2081867473258,20.3076590789106,20.1087144157411,20.2770522076537,13983.7880327088,0.0,1.0
2014-08-18,26.5,26.57,26.4482,26.57,21200,20.2770522076537,20.3306142323532,20.2374163093761,20.3306142323532,27706.196849853,0.0,1.0
2014-08-19,26.4,26.47,26.3801,26.47,4100,20.2005350295116,20.2540970542111,20.1853081110614,20.2540970542111,5358.27391907535,0.0,1.0
2014-08-20,26.435,26.44,26.32,26.43,23300,20.2273160418614,20.2311419007685,20.139321286998,20.2234901829543,30450.6786132818,0.0,1.0
2014-08-21,26.49,26.53,26.44,26.45,19300,20.2694004898395,20.3000073610964,20.2311419007685,20.2387936185827,25223.0943019888,0.0,1.0
2014-08-22,26.47,26.56,26.35,26.56,16000,20.2540970542111,20.322962514539,20.1622764404406,20.322962514539,20910.3372451721,0.0,1.0
2014-08-25,26.61,26.72,26.58,26.72,111400,20.36122110361,20.4453899995663,20.3382659501674,20.4453899995663,145588.223069511,0.0,1.0
2014-08-26,26.6999,26.72,26.65,26.68,5800,20.4300100467598,20.4453899995663,20.3918279748669,20.4147831283095,7579.99725137486,0.0,1.0
2014-08-27,26.8499,26.8586,26.76,26.79,30300,20.5447858139729,20.5514428084713,20.4759968708232,20.4989520242658,39598.9511580446,0.0,1.0
2014-08-28,26.81,26.8299,26.72,26.76,11500,20.5142554598942,20.5294823783445,20.4453899995663,20.4759968708232,15029.3048949674,0.0,1.0
2014-08-29,26.93,26.9472,26.766,26.82,79400,20.6060760736647,20.6192370283051,20.4805879015117,20.5219071777084,103767.548579166,0.0,1.0
2014-09-02,26.96,27.0199,26.83,26.95,8400,20.6290312271073,20.6748650168144,20.5295588955226,20.6213795092931,10977.9270537153,0.0,1.0
2014-09-03,26.94,27.01,26.92,26.99,37900,20.6137277914789,20.6672898161784,20.5984243558505,20.65198638055,49531.3613495014,0.0,1.0
2014-09-04,26.9001,26.99,26.88,26.88,6900,20.5831974374002,20.65198638055,20.5678174845937,20.5678174845937,9017.58293698046,0.0,1.0
2014-09-05,27.08,27.12,26.91,26.95,30200,20.7208518408778,20.7514587121347,20.5907726380363,20.6213795092931,39468.2615502623,0.0,1.0
2014-09-08,27.08,27.08,26.9842,27.072,27700,20.7208518408778,20.7208518408778,20.6475483842177,20.7147304666265,36201.0213557042,0.0,1.0
2014-09-09,26.77,27.13,26.75,27.13,22600,20.4836485886374,20.7591104299489,20.4683451530089,20.7591104299489,29535.8513588055,0.0,1.0
2014-09-10,26.73,26.85,26.58,26.85,5900,20.4530417173805,20.544862331151,20.3382659501674,20.544862331151,7710.68685915721,0.0,1.0
2014-09-11,26.95,26.95,26.71,26.71,3900,20.6213795092931,20.6213795092931,20.4377382817521,20.4377382817521,5096.8947035107,0.0,1.0
2014-09-12,26.8766,26.8766,26.8069,26.8701,11500,20.5652159005368,20.5652159005368,20.5118834273718,20.5602422839576,15029.3048949674,0.0,1.0
2014-09-15,26.71,26.92,26.71,26.82,7600,20.4377382817521,20.5984243558505,20.4377382817521,20.5219071777084,9932.41019145673,0.0,1.0
2014-09-16,26.8481,26.8699,26.721,26.734,11500,20.5434085047663,20.5600892496013,20.4461551713477,20.4561024045062,15029.3048949674,0.0,1.0
2014-09-17,27.0,27.01,26.88,26.88,12000,20.6596380983642,20.6672898161784,20.5678174845937,20.5678174845937,15682.752933879,0.0,1.0
2014-09-18,27.15,27.18,27.0901,27.1,20100,20.7744138655773,20.7973690190199,20.7285800758702,20.7361552765063,26268.6111642474,0.0,1.0
2014-09-19,27.05,27.0901,26.93,27.06,5400,20.8432793259052,20.874178235368,20.750813761428,20.8509847896116,7008.01432039804,0.19,1.0
2014-09-22,26.82,26.89,26.82,26.89,2790,20.6660536606572,20.7199919066022,20.6660536606572,20.7199919066022,3620.80739887232,0.0,1.0
2014-09-23,26.69,26.85,26.65,26.84,15335,20.5658826324735,20.6891700517765,20.5350607776478,20.6814645880701,19901.4628895008,0.0,1.0
2014-09-24,26.69,26.744,26.5701,26.68,13657,20.5658826324735,20.6074921364883,20.4734941226334,20.5581771687671,17723.7873284586,0.0,1.0
2014-09-25,26.31,26.68,26.28,26.66,57132,20.273075011629,20.5581771687671,20.2499586205097,20.5427662413542,74144.7915098114,0.0,1.0
2014-09-26,26.48,26.5399,26.25,26.25,6045,20.4040678946384,20.45022362224,20.2268422293904,20.2268422293904,7845.08269755671,0.0,1.0
2014-09-29,26.48,26.48,26.31,26.31,16180,20.4040678946384,20.4040678946384,20.273075011629,20.273075011629,20998.0873526001,0.0,1.0
2014-09-30,26.5153,26.58,26.463,26.47,5588,20.4312681815221,20.4811225317028,20.3909686063375,20.396362430932,7251.99704118228,0.0,1.0
2014-10-01,26.1601,26.35,26.121,26.35,10665,20.1575701106696,20.3038968664548,20.1274417475774,20.3038968664548,13840.8282827861,0.0,1.0
2014-10-02,26.2511,26.2944,25.93,26.2143,26687,20.2276898303981,20.261054488247,19.9802673907845,20.1993337239585,34633.8663274931,0.0,1.0
2014-10-03,26.3944,26.43,26.359,26.38,101325,20.3381091253113,20.3655405761063,20.3108317837906,20.3270132575741,131497.602039691,0.0,1.0
2014-10-06,26.337,26.54,26.337,26.54,11594,20.2938797636364,20.450300676877,20.2938797636364,20.450300676877,15046.4663019805,0.0,1.0
2014-10-07,26.15,26.25,26.15,26.25,43752,20.1497875923261,20.2268422293904,20.1497875923261,20.2268422293904,56780.4893603805,0.0,1.0
2014-10-08,26.41,26.41,25.93,26.0801,16306,20.3501296486934,20.3501296486934,19.9802673907845,20.0959264010181,21161.6076867427,0.0,1.0
2014-10-09,25.81,26.4,25.774,26.4,21982,19.8878018263073,20.3424241849869,19.8600621569642,20.3424241849869,28527.8094057389,0.0,1.0
2014-10-10,25.48,25.87,25.48,25.84,25609,19.633521523995,19.9340346085459,19.633521523995,19.9109182174266,33234.8590242728,0.0,1.0
2014-10-13,25.1901,25.6528,25.1901,25.59,18692,19.4101401311454,19.7666719368422,19.4101401311454,19.7182816247658,24258.1117920149,0.0,1.0
2014-10-14,25.44,25.59,25.21,25.42,32394,19.6026996691692,19.7182816247658,19.4254740039212,19.5872887417564,42040.2992398101,0.0,1.0
2014-10-15,25.53,25.53,24.9201,25.06,137091,19.6720488425272,19.6720488425272,19.2020926110717,19.3098920483247,177914.01688846,0.0,1.0
2014-10-16,25.52,25.65,25.23,25.39,9021,19.6643433788207,19.7645144070044,19.4408849313341,19.5641723506371,11707.2772563538,0.0,1.0
2014-10-17,25.77,25.77,25.65,25.72,11475,19.8569799714816,19.8569799714816,19.7645144070044,19.8184526529494,14892.0304308458,0.0,1.0
2014-10-20,25.93,25.93,25.74,25.74,23953,19.9802673907845,19.9802673907845,19.8338635803623,19.8338635803623,31085.7346326842,0.0,1.0
2014-10-21,26.2,26.26,26.0,26.0,105004,20.1883149108583,20.2345476930969,20.0342056367296,20.0342056367296,136272.136240569,0.0,1.0
2014-10-22,26.006,26.31,26.006,26.25,6916,20.0388289149534,20.273075011629,20.0388289149534,20.2268422293904,8975.44945182832,0.0,1.0
2014-10-23,26.016,26.24,25.9,26.24,13103,20.0465343786599,20.219136765684,19.9571509996652,20.219136765684,17004.8169704028,0.0,1.0
2014-10-24,26.1199,26.1199,26.0199,26.05,3983,20.1265941465697,20.1265941465697,20.0495395095054,20.0727329552617,5169.05945150841,0.0,1.0
2014-10-27,26.31,26.31,26.01,26.01,12859,20.273075011629,20.273075011629,20.041911100436,20.041911100436,16688.1585455553,0.0,1.0
2014-10-28,26.712,26.75,26.35,26.35,24308,20.5828346526277,20.6121154147122,20.3038968664548,20.3038968664548,31546.4466852288,0.0,1.0
2014-10-29,26.751,26.87,26.618,26.8048,14635,20.6128859610828,20.7045809791894,20.5104032937872,20.6543413558234,18993.0165887084,0.0,1.0
2014-10-30,26.92,27.0,26.63,26.84,27673,20.7431082977215,20.804752007373,20.5196498502349,20.6814645880701,35913.4778311806,0.0,1.0
2014-10-31,27.2,27.2,27.04,27.09,8124,20.9588612815017,20.9588612815017,20.8355738621988,20.8741011807309,10543.1682109099,0.0,1.0
2014-11-03,27.258,27.32,27.11,27.11,10480,21.003552970999,21.0513268459789,20.8895121081438,20.8895121081438,13600.738903291,0.0,1.0
2014-11-04,27.0982,27.27,27.0441,27.27,19381,20.8804196609702,21.0127995274467,20.8387331023184,21.0127995274467,25152.2825080805,0.0,1.0
2014-11-05,27.08,27.3,27.0,27.3,14285,20.8663957170245,21.0359159185661,20.804752007373,21.0359159185661,18538.7934383122,0.0,1.0
2014-11-06,26.77,27.05,26.67,27.05,18478,20.627526342125,20.8432793259052,20.5504717050607,20.8432793259052,23980.3867800584,0.0,1.0
2014-11-07,26.98,26.98,26.67,26.87,19076,20.7893410799601,20.7893410799601,20.5504717050607,20.7045809791894,24756.459477021,0.0,1.0
2014-11-10,27.172,27.21,26.96,26.96,15798,20.9372859831237,20.9665667452081,20.7739301525473,20.7739301525473,20502.3352284534,0.0,1.0
2014-11-11,27.2,27.26,27.11,27.26,15430,20.9588612815017,21.0050940637403,20.8895121081438,21.0050940637403,20024.7520303226,0.0,1.0
2014-11-12,27.4738,27.4738,27.1599,27.19,6763,21.1698368777839,21.1698368777839,20.9279623720389,20.9511558177953,8776.88904608369,0.0,1.0
2014-11-13,27.57,27.75,27.53,27.58,39076,21.2439634386398,21.3826617853556,21.213141583814,21.2516689023462,50712.0680710877,0.0,1.0
2014-11-14,27.77,27.78,27.6,27.6,18331,21.3980727127685,21.4057781764749,21.2670798297591,21.2670798297591,23789.6130568919,0.0,1.0
2014-11-17,27.6,27.8,27.5899,27.8,17327,21.2670798297591,21.4211891038878,21.2592973114156,21.4211891038878,22486.6415054698,0.0,1.0
2014-11-18,27.59,27.63,27.57,27.57,12972,21.2593743660526,21.2901962208784,21.2439634386398,21.2439634386398,16834.8077341118,0.0,1.0
2014-11-19,27.23,27.62,27.2,27.62,23378,20.981977672621,21.282490757172,20.9588612815017,21.282490757172,30339.5108856047,0.0,1.0
2014-11-20,27.27,27.27,27.13,27.13,5068,21.0127995274467,21.0127995274467,20.9049230355567,20.9049230355567,6577.15121773655,0.0,1.0
2014-11-21,27.35,27.41,27.25,27.41,24233,21.0744432370982,21.1206760193368,20.9973886000339,21.1206760193368,31449.1131530011,0.0,1.0
2014-11-24,27.25,27.32,26.96,27.32,32371,20.9973886000339,21.0513268459789,20.7739301525473,21.0513268459789,42010.4502899268,0.0,1.0
2014-11-25,27.27,27.29,27.03,27.29,17797,21.0127995274467,21.0282104548596,20.8278683984923,21.0282104548596,23096.5983074304,0.0,1.0
2014-11-26,27.52,27.56,27.34,27.36,16807,21.2054361201076,21.2362579749333,21.0667377733918,21.0821487008047,21811.7956820241,0.0,1.0
2014-11-28,27.61,27.7899,27.43,27.43,4086,21.2747852934655,21.4134065855443,21.1360869467497,21.1360869467497,5302.73083576786,0.0,1.0
2014-12-01,27.24,27.63,27.23,27.63,19481,20.9896831363274,21.2901962208784,20.981977672621,21.2901962208784,25282.0605510508,0.0,1.0
2014-12-02,26.97,27.34,26.9699,27.34,19345,20.7816356162537,21.0667377733918,20.7815585616166,21.0667377733918,25105.5624126112,0.0,1.0
2014-12-03,26.86,27.03,26.81,27.03,38451,20.6968755154829,20.8278683984923,20.6583481969508,20.8278683984923,49900.9553025232,0.0,1.0
2014-12-04,26.75,26.82,26.7,26.81,15183,20.6121154147122,20.6660536606572,20.57358809618,20.6583481969508,19704.2002641858,0.0,1.0
2014-12-05,26.78,26.85,26.7499,26.82,24467,20.6352318058315,20.6891700517765,20.6120383600751,20.6660536606572,31752.7937735516,0.0,1.0
2014-12-08,26.62,26.9157,26.62,26.78,18032,20.5119443865285,20.7397949483278,20.5119443865285,20.6352318058315,23401.5767084107,0.0,1.0
2014-12-09,26.1802,26.49,25.84,26.38,99332,20.1730580927195,20.4117733583449,19.9109182174266,20.3270132575741,128911.125643292,0.0,1.0
2014-12-10,25.82,26.09,25.8,26.09,7248,19.8955072900138,20.1035548100875,19.8800963626009,20.1035548100875,9406.31255448979,0.0,1.0
2014-12-11,25.975,26.186,25.93,25.93,7200,20.0149419774635,20.1775272616693,19.9802673907845,19.9802673907845,9344.01909386405,0.0,1.0
2014-12-12,25.54,25.829,25.5338,25.82,27347,19.6797543062336,19.9024422073495,19.6749769187356,19.8955072900138,35490.4014110972,0.0,1.0
2014-12-15,25.56,25.68,25.365,25.54,15907,19.6951652336465,19.7876307981237,19.544908691371,19.6797543062336,20643.793295291,0.0,1.0
2014-12-16,25.5799,25.97,25.5001,25.55,16542,19.7104991064223,20.0110892456103,19.6490095060449,19.68745976994,21467.8838681526,0.0,1.0
2014-12-17,26.0401,26.08,25.647,25.74,8464,20.0651045461924,20.095849346381,19.7622027678924,19.8338635803623,10984.4135570091,0.0,1.0
2014-12-18,26.62,26.62,26.2956,26.46,22268,20.5119443865285,20.5119443865285,20.2619791438918,20.3886569672256,28898.974608634,0.0,1.0
2014-12-19,26.4863,26.61,26.45,26.61,13361,20.5376035806709,20.6335211517522,20.509456387217,20.6335211517522,17231.0003409093,0.167,1.0
2014-12-22,26.78,26.78,26.58,26.59,18592,20.7653399640708,20.7653399640708,20.6102590084018,20.6180130561853,23977.1542802323,0.0,1.0
2014-12-23,26.82,26.92,26.792,26.89,15068,20.7963561552046,20.873896633039,20.7746448214109,20.8506344896887,19432.4311905411,0.0,1.0
2014-12-24,26.82,26.88,26.75,26.88,16609,20.7963561552046,20.8428804419052,20.7420778207204,20.8428804419052,21419.7803055281,0.0,1.0
2014-12-26,27.0299,27.05,26.89,26.91,7799,20.9591136181791,20.9746992542238,20.8506344896887,20.8661425852556,10057.9725813002,0.0,1.0
2014-12-29,27.0202,27.0599,26.92,26.92,17386,20.9515921918292,20.9823757615294,20.873896633039,20.873896633039,22421.8375815469,0.0,1.0
2014-12-30,26.83,26.99,26.82,26.99,7195,20.804110202988,20.9281749675232,20.7963561552046,20.9281749675232,9279.02458295353,0.0,1.0
2014-12-31,26.63,26.97,26.63,26.97,12753,20.6490292473191,20.9126668719563,20.6490292473191,20.9126668719563,16446.8937465471,0.0,1.0
2015-01-02,26.64,26.7699,26.51,26.67,16187,20.6567832951025,20.7575083758095,20.5559806739177,20.6800454384529,20875.5484258887,0.0,1.0
2015-01-05,26.337,26.6,26.27,26.6,16164,20.4218356472641,20.6257671039687,20.369883527115,20.6257671039687,20845.8864987993,0.0,1.0
2015-01-06,26.08,26.32,25.93,26.2,25973,20.2225566192295,20.4086537660322,20.1062459024778,20.3156051926308,33496.0535779085,0.0,1.0
2015-01-07,26.1402,26.33,25.9701,26.33,10599,20.2692359868858,20.4164078138157,20.1373396340894,20.4164078138157,13668.9897921785,0.0,1.0
2015-01-08,26.58,26.6,26.3,26.3,19173,20.6102590084018,20.6257671039687,20.3931456704653,20.3931456704653,24726.4403514897,0.0,1.0
2015-01-09,26.45,26.67,26.43,26.67,13799,20.509456387217,20.6800454384529,20.4939482916501,20.6800454384529,17795.866604611,0.0,1.0
2015-01-12,26.6299,26.6299,26.4,26.5,6785,20.6489517068412,20.6489517068412,20.4706861482998,20.5482266261343,8750.26849136064,0.0,1.0
2015-01-13,26.66,27.04,26.4701,26.85,22461,20.6722913906694,20.9669452064404,20.5250420232617,20.8196182985549,28966.806276264,0.0,1.0
2015-01-14,26.63,26.6647,26.26,26.26,21321,20.6490292473191,20.6759357931276,20.3621294793315,20.3621294793315,27496.6064118349,0.0,1.0
2015-01-15,26.49,26.7,26.46,26.7,12575,20.5404725783508,20.7033075818032,20.5172104350005,20.7033075818032,16217.3362238555,0.0,1.0
2015-01-16,26.9,26.9,26.528,26.56,12596,20.8583885374721,20.8583885374721,20.5699379599279,20.5947509128349,16244.4188529372,0.0,1.0
2015-01-20,27.01,27.1,26.78,27.1,18430,20.94368306309,21.0134694931411,20.7653399640708,21.0134694931411,23768.231141603,0.0,1.0
2015-01-21,26.99,27.06,26.8,27.0,9426,20.9281749675232,20.9824533020073,20.7808480596377,20.9359290153066,12156.2315106212,0.0,1.0
2015-01-22,27.17,27.21,26.776,26.86,11872,21.0677478276252,21.098764018759,20.7622383449574,20.8273723463383,15310.7129741243,0.0,1.0
2015-01-23,26.955,27.16,26.95,27.02,12787,20.9010358002811,21.0599937798418,20.8971587763894,20.9514371108735,16490.7418126792,0.0,1.0
2015-01-26,26.95,27.04,26.78,27.04,33604,20.8971587763894,20.9669452064404,20.7653399640708,20.9669452064404,43337.3651265559,0.0,1.0
2015-01-27,26.77,26.96,26.52,26.52,16562,20.7575859162873,20.9049128241728,20.5637347217011,20.5637347217011,21359.1668023456,0.0,1.0
2015-01-28,26.51,27.12,26.5,27.12,18478,20.5559806739177,21.028977588708,20.5482266261343,21.028977588708,23830.1342937895,0.0,1.0
2015-01-29,26.53,26.6,26.224,26.6,25271,20.5714887694846,20.6257671039687,20.3342149073111,20.6257671039687,32590.7199771812,0.0,1.0
2015-01-30,26.16,26.545,26.16,26.41,24692,20.2845890014971,20.5831198411598,20.2845890014971,20.4784401960832,31844.0132039316,0.0,1.0
2015-02-02,26.7384,26.7384,26.2,26.29,9202,20.7330831252916,20.7330831252916,20.3156051926308,20.3853916226819,11867.350133751,0.0,1.0
2015-02-03,27.3,27.308,27.05,27.05,27225,21.16855044881,21.1747536870368,20.9746992542238,20.9746992542238,35110.6941307727,0.0,1.0
2015-02-04,27.47,27.62,27.31,27.31,31813,21.3003692611286,21.4166799778803,21.1763044965935,21.1763044965935,41027.6037605977,0.0,1.0
2015-02-05,27.56,27.59,27.34,27.34,26309,21.3701556911796,21.39341783453,21.1995666399438,21.1995666399438,33929.375643214,0.0,1.0
2015-02-06,27.7577,27.9094,27.61,27.65,20620,21.5234532158584,21.6410821207333,21.4089259300969,21.4399421212306,26592.5624601114,0.0,1.0
2015-02-09,27.7614,27.93,27.73,27.75,27645,21.5263222135382,21.6570554591672,21.5019745034982,21.5174825990651,35652.3467124046,0.0,1.0
2015-02-10,28.023,28.0499,27.735,27.98,219672,21.7291681035532,21.7500264920907,21.5058515273899,21.6958256980844,283299.775981455,0.0,1.0
2015-02-11,28.02,28.03,27.9,28.03,10282,21.7268418892182,21.7345959370016,21.6337933158168,21.7345959370016,13260.1710579469,0.0,1.0
2015-02-12,28.0677,28.13,27.97,28.13,10733,21.7638286971452,21.8121364148361,21.6880716503009,21.8121364148361,13841.8027586991,0.0,1.0
2015-02-13,28.0825,28.19,28.01,28.19,32381,21.7753046878647,21.8586607015368,21.7190878414347,21.8586607015368,41760.1243948045,0.0,1.0
2015-02-17,28.08,28.12,27.9999,28.12,23047,21.7733661759189,21.8043823670527,21.7112562531735,21.8043823670527,29722.5405925406,0.0,1.0
2015-02-18,27.82,28.12,27.77,28.12,269991,21.5717609335492,21.8043823670527,21.532990694632,21.8043823670527,348193.624207952,0.0,1.0
2015-02-19,27.78,27.8899,27.75,27.8899,16787,21.5407447424155,21.6259617275555,21.5174825990651,21.6259617275555,21649.3378282197,0.0,1.0
2015-02-20,27.867,27.87,27.7,27.79,12360,21.6082049581314,21.6105311724665,21.4787123601479,21.5484987901989,15940.0616880203,0.0,1.0
2015-02-23,27.5817,27.888,27.543,27.87,28472,21.3869819748697,21.6244884584767,21.3569738099478,21.6105311724665,36718.8864386175,0.0,1.0
2015-02-24,27.7439,27.76,27.5,27.62,14483,21.5127526299172,21.5252366468486,21.3236314044789,21.4166799778803,18677.9865232684,0.0,1.0
2015-02-25,27.86,27.87,27.73,27.73,37181,21.602777124683,21.6105311724665,21.5019745034982,21.5019745034982,47950.4396134532,0.0,1.0
2015-02-26,27.7899,27.91,27.7499,27.91,13034,21.5484212497211,21.6415473636003,21.5174050585873,21.6415473636003,16809.2851166388,0.0,1.0
2015-02-27,27.8226,27.86,27.71,27.71,18388,21.5737769859729,21.602777124683,21.4864664079313,21.4864664079313,23714.0658834399,0.0,1.0
2015-03-02,27.92,27.94,27.71,27.71,14941,21.6493014113837,21.6648095069506,21.4864664079313,21.4864664079313,19268.6457670478,0.0,1.0
2015-03-03,27.88,27.95,27.83,27.8799,15296,21.6182852202499,21.6725635547341,21.5795149813327,21.6182076797721,19726.471163427,0.0,1.0
2015-03-04,27.6086,27.86,27.6,27.86,25822,21.4078403634072,21.602777124683,21.4011718823134,21.602777124683,33301.3165783219,0.0,1.0
2015-03-05,27.64,27.72,27.6,27.72,9660,21.4321880734472,21.4942204557148,21.4011718823134,21.4942204557148,12458.0093775304,0.0,1.0
2015-03-06,27.1396,27.62,27.1396,27.62,25949,21.0441755223635,21.4166799778803,21.0441755223635,21.4166799778803,33465.1020018153,0.0,1.0
2015-03-09,27.1099,27.2,27.1099,27.2,9577,21.0211460004467,21.0910099709755,21.0211460004467,21.0910099709755,12350.9685102079,0.0,1.0
2015-03-10,26.67,27.01,26.616,27.01,20662,20.6800454384529,20.94368306309,20.6381735804222,20.94368306309,26646.7277182745,0.0,1.0
2015-03-11,26.6801,26.78,26.66,26.66,35500,20.6878770267141,20.7653399640708,20.6722913906694,20.6722913906694,45782.5396379223,0.0,1.0
2015-03-12,27.08,27.09,26.8999,26.9799,9980,20.9979613975742,21.0057154453576,20.8583109969943,20.9203433792619,12870.6970587736,0.0,1.0
2015-03-13,26.942,27.08,26.75,27.08,9877,20.8909555381626,20.9979613975742,20.7420778207204,20.9979613975742,12737.8632113735,0.0,1.0
2015-03-16,27.129,27.1599,26.9448,27.04,15567,21.0359562317131,21.0599162393639,20.893126671542,20.9669452064404,20075.9660434798,0.0,1.0
2015-03-17,27.104,27.1299,27.05,27.1,11221,21.0165711122544,21.0366540960136,20.9746992542238,21.0134694931411,14471.1514725951,0.0,1.0
2015-03-18,27.58,27.65,27.06,27.1398,15187,21.3856637867465,21.4399421212306,20.9824533020073,21.0443306033192,19585.8994220035,0.0,1.0
2015-03-19,27.4599,27.59,27.4199,27.58,10057,21.2925376728673,21.39341783453,21.2615214817335,21.3856637867465,12970.0000320728,0.0,1.0
2015-03-20,27.5283,27.5755,27.18,27.42,36800,21.5138381966069,21.5507258054632,21.2416357778641,21.4291998906929,47087.8989951581,0.217,1.0
2015-03-23,27.5999,27.63,27.46,27.5,31543,21.5697948236008,21.5933184894181,21.4604605761644,21.4917212616358,40361.2390762031,0.0,1.0
2015-03-24,27.4,27.73,27.4,27.73,9875,21.4135695479572,21.6714702030968,21.4135695479572,21.6714702030968,12635.6794178583,0.0,1.0
2015-03-25,26.874,27.5,26.874,27.5,21775,21.0024915340073,21.4917212616358,21.0024915340073,21.4917212616358,27862.4728429231,0.0,1.0
2015-03-26,26.931,27.01,26.76,26.8,11022,21.0470380108042,21.1087778646103,20.9133985804136,20.9446592658851,14103.3375740389,0.0,1.0
2015-03-27,26.9364,27.04,26.85,27.04,10191,21.0512582033428,21.1322233787139,20.9837351227244,21.1322233787139,13040.0211592298,0.0,1.0
2015-03-30,27.14,27.16,26.96,26.96,41709,21.2103750923926,21.2260054351283,21.069702007771,21.069702007771,53369.2711736155,0.0,1.0
2015-03-31,26.8719,27.08,26.8181,26.98,10946,21.0008503480201,21.1634840641854,20.9588047260609,21.0853323505067,14006.0908261141,0.0,1.0
2015-04-01,27.3199,27.36,26.78,26.88,127044,21.3509700253005,21.3823088624857,20.9290289231494,21.007180636828,162560.734781002,0.0,1.0
2015-04-02,27.7,27.71,27.26,27.26,14489,21.6480246889932,21.6558398603611,21.304157148807,21.304157148807,18539.5806668708,0.0,1.0
2015-04-06,27.78,27.86,27.56,27.56,43786,21.7105460599361,21.7730674308791,21.538612289843,21.538612289843,56026.922429402,0.0,1.0
2015-04-07,27.64,27.82,27.64,27.81,25742,21.601133660786,21.7418067454076,21.601133660786,21.7339915740397,32938.4971721021,0.0,1.0
2015-04-08,27.68,27.76,27.599,27.74,50085,21.6323943462574,21.6949157172004,21.5690914581777,21.6792853744647,64086.8864449049,0.0,1.0
2015-04-09,27.6639,27.749,27.519,27.74,34664,21.6198119203552,21.6863190286957,21.5065700872348,21.6792853744647,44354.7535534826,0.0,1.0
2015-04-10,27.66,27.7401,27.6597,27.74,16838,21.6167640035217,21.6793635261783,21.6165295483807,21.6792853744647,21545.2729152302,0.0,1.0
2015-04-13,27.76,27.778,27.58,27.58,29877,21.6949157172004,21.7089830256625,21.5542426325788,21.5542426325788,38229.487996694,0.0,1.0
2015-04-14,27.6338,27.75,27.61,27.75,12539,21.5962882545379,21.6871005458325,21.5776881466824,21.6871005458325,16044.4338451165,0.0,1.0
2015-04-15,27.81,27.8399,27.64,27.66,14377,21.7339915740397,21.7573589364297,21.601133660786,21.6167640035217,18396.269669929,0.0,1.0
2015-04-16,27.74,27.805,27.69,27.78,13447,21.6792853744647,21.7300839883558,21.6402095176253,21.7105460599361,17206.2765703231,0.0,1.0
2015-04-17,27.33,27.55,27.2541,27.5,23808,21.3588633483821,21.5307971184752,21.2995461977,21.4917212616358,30463.823349911,0.0,1.0
2015-04-20,27.69,27.75,27.5,27.5,303342,21.6402095176253,21.6871005458325,21.4917212616358,21.4917212616358,388145.039592099,0.0,1.0
2015-04-21,27.765,27.78,27.6221,27.77,7434,21.6988233028843,21.7105460599361,21.5871445040375,21.7027308885683,9512.26742201103,0.0,1.0
2015-04-22,27.85,27.86,27.65,27.75,3824,21.7652522595112,21.7730674308791,21.6089488321538,21.6871005458325,4893.04689558382,0.0,1.0
2015-04-23,28.28,28.29,27.95,27.95,22875,22.1013046283295,22.1091197996974,21.8434039731899,21.8434039731899,29269.991562887,0.0,1.0
2015-04-24,28.26,28.43,28.249,28.38,42786,22.0856742855938,22.2185321988475,22.0770775970891,22.1794563420082,54747.3599567074,0.0,1.0
2015-04-27,28.11,28.3,28.06,28.27,110020,21.9684467150758,22.1169349710652,21.9293708582364,22.0934894569616,140777.46324585,0.0,1.0
2015-04-28,28.49,28.55,28.1554,28.1554,14577,22.2654232270547,22.3123142552619,22.0039275930859,22.0039275930859,18652.1821644679,0.0,1.0
2015-04-29,28.43,28.49,28.33,28.37,27405,22.2185321988475,22.2654232270547,22.1403804851688,22.1716411706403,35066.4095641932,0.0,1.0
2015-04-30,28.0199,28.32,27.9501,28.27,11566,21.8980320210513,22.132565313801,21.8434821249035,22.0934894569616,14799.4195591847,0.0,1.0
2015-05-01,28.06,28.15,27.88,28.15,28806,21.9293708582364,21.9997074005472,21.7886977736148,21.9997074005472,36859.0765884382,0.0,1.0
2015-05-04,28.1,28.25,28.08,28.17,20362,21.9606315437079,22.0778591142259,21.9450012009721,22.015337743283,26054.4510690057,0.0,1.0
2015-05-05,27.7,28.09,27.65,28.08,11353,21.6480246889932,21.95281637234,21.6089488321538,21.9450012009721,14526.8727525008,0.0,1.0
2015-05-06,27.2685,27.518,27.12,27.518,238989,21.3108000444697,21.505788570098,21.1947447496569,21.505788570098,305801.355786789,0.0,1.0
2015-05-07,27.18,27.33,27.1,27.3,148873,21.2416357778641,21.3588633483821,21.1791144069211,21.3354178342785,190492.30399745,0.0,1.0
2015-05-08,27.45,27.5,27.4,27.46,20690,21.4526454047965,21.4917212616358,21.4135695479572,21.4604605761644,26474.1475600495,0.0,1.0
2015-05-11,27.3572,27.5253,27.2999,27.45,24733,21.3801206145027,21.5114936451965,21.3353396825648,21.4526454047965,31647.4186371534,0.0,1.0
2015-05-12,27.4,27.47,26.96,27.2,11381,21.4135695479572,21.4682757475322,21.069702007771,21.2572661205998,14562.7005017362,0.0,1.0
2015-05-13,27.35,27.49,27.322,27.41,5733,21.3744936911178,21.483906090268,21.3526112112878,21.421384719325,7335.73165595765,0.0,1.0
2015-05-14,27.49,27.53,27.42,27.42,6981,21.483906090268,21.5151667757394,21.4291998906929,21.4291998906929,8932.62562188039,0.0,1.0
2015-05-15,27.5999,27.6,27.47,27.4796,14725,21.5697948236008,21.5698729753145,21.4682757475322,21.4757783120454,18841.5574104267,0.0,1.0
2015-05-18,27.8,27.84,27.6,27.64,9422,21.7261764026719,21.7574370881433,21.5698729753145,21.601133660786,12056.0376177277,0.0,1.0
2015-05-19,27.4599,27.8,27.3978,27.8,6882,21.4603824244507,21.7261764026719,21.4118502102562,21.7261764026719,8805.94893708364,0.0,1.0
2015-05-20,27.5992,27.62,27.34,27.34,19250,21.5692477616051,21.5855033180502,21.36667851975,21.36667851975,24631.5775993694,0.0,1.0
2015-05-21,27.68,27.73,27.61,27.61,6704,21.6323943462574,21.6714702030968,21.5776881466824,21.5776881466824,8578.18681694404,0.0,1.0
2015-05-22,27.48,27.67,27.45,27.67,11265,21.4760909189001,21.6245791748896,21.4526454047965,21.6245791748896,14414.2712549037,0.0,1.0
2015-05-26,27.46,27.47,27.21,27.45,14901,21.4604605761644,21.4682757475322,21.2650812919677,21.4526454047965,19066.7604056209,0.0,1.0
2015-05-27,27.7,27.7347,27.43,27.4799,11906,21.6480246889932,21.6751433336397,21.4370150620608,21.4760127671864,15234.4707999009,0.0,1.0
2015-05-28,27.6415,27.66,27.5501,27.59,27744,21.6023059364912,21.6167640035217,21.5308752701888,21.5620578039466,35500.1812424365,0.0,1.0
2015-05-29,27.62,27.69,27.43,27.64,26040,21.5855033180502,21.6402095176253,21.4370150620608,21.601133660786,33319.8067889652,0.0,1.0
2015-06-01,27.34,27.64,27.34,27.64,32245,21.36667851975,21.601133660786,21.36667851975,21.601133660786,41259.4919320345,0.0,1.0
2015-06-02,27.4701,27.55,27.235,27.29,59152,21.4683538992459,21.5307971184752,21.2846192203873,21.3276026629106,75688.6793848259,0.0,1.0
2015-06-03,27.73,27.8,27.49,27.5,22087,21.6714702030968,21.7261764026719,21.483906090268,21.4917212616358,28261.6963344037,0.0,1.0
2015-06-04,27.534,27.7829,27.52,27.72,15801,21.5182928442866,21.7128124596328,21.5073516043716,21.6636550317289,20218.366631046,0.0,1.0
2015-06-05,27.2892,27.3497,27.27,27.336,25631,21.3269774492012,21.3742592359768,21.3119723201749,21.3635524512028,32796.4657376331,0.0,1.0
2015-06-08,27.3401,27.3899,27.28,27.34,14499,21.3667566714636,21.4056762248756,21.3197874915427,21.36667851975,18552.3762915978,0.0,1.0
2015-06-09,27.24,27.33,27.12,27.33,30217,21.2885268060713,21.3588633483821,21.1947447496569,21.3588633483821,38664.5392374101,0.0,1.0
2015-06-10,27.49,27.5,27.41,27.42,11230,21.483906090268,21.4917212616358,21.421384719325,21.4291998906929,14369.4865683594,0.0,1.0
2015-06-11,27.6099,27.631,27.5501,27.62,11748,21.5776099949687,21.5941000065549,21.5308752701888,21.5855033180502,15032.2999292151,0.0,1.0
2015-06-12,27.532,27.65,27.532,27.65,14788,21.516729810013,21.6089488321538,21.516729810013,21.6089488321538,18922.1698462065,0.0,1.0
2015-06-15,27.3501,27.42,27.2301,27.42,4200,21.3745718428315,21.4291998906929,21.2807897864171,21.4291998906929,5374.16238531696,0.0,1.0
2015-06-16,27.5101,27.5228,27.31,27.3599,7473,21.4996145847174,21.5095398523546,21.3432330056463,21.382230710772,9562.17035844609,0.0,1.0
2015-06-17,27.473,27.5999,27.473,27.5,10935,21.4706202989426,21.5697948236008,21.4706202989426,21.4917212616358,13992.0156389145,0.0,1.0
2015-06-18,27.74,27.78,27.42,27.42,11863,21.6792853744647,21.7105460599361,21.4291998906929,21.4291998906929,15179.449613575,0.0,1.0
2015-06-19,27.504,27.54,27.45,27.54,6440,21.6800668916014,21.7084439425067,21.6375013152436,21.7084439425067,8169.98217236204,0.237,1.0
2015-06-22,27.6,27.6404,27.53,27.53,12658,21.7557390273487,21.7875843844757,21.7005614283663,21.7005614283663,16058.3283133166,0.0,1.0
2015-06-23,27.85,27.93,27.77,27.77,13029,21.9528018808573,22.0158619939801,21.8897417677346,21.8897417677346,16528.9903297679,0.0,1.0
2015-06-24,27.63,27.71,27.62,27.71,14207,21.7793865697698,21.8424466828925,21.7715040556294,21.8424466828925,18023.4373793086,0.0,1.0
2015-06-25,27.6301,27.8099,27.6301,27.73,101613,21.7794653949112,21.9211929991546,21.7794653949112,21.8582117111732,128909.378645997,0.0,1.0
2015-06-26,27.48,27.76,27.4335,27.76,9592,21.6611488576646,21.8818592535942,21.624495166912,21.8818592535942,12168.7063660398,0.0,1.0
2015-06-29,26.95,27.45,26.95,27.36,11787,21.2433756082264,21.6375013152436,21.2433756082264,21.5665586879805,14953.3509108123,0.0,1.0
2015-06-30,26.98,27.2,26.92,27.2,9368,21.2670231506474,21.440438461735,21.2197280658054,21.440438461735,11884.5330730881,0.0,1.0
2015-07-01,26.9946,27.31,26.9505,27.31,22509,21.2785316212923,21.5271461172788,21.2437697339334,21.5271461172788,28555.6100493319,0.0,1.0
2015-07-02,26.996,27.103,26.9357,27.103,12053,21.279635173272,21.3639780745737,21.2321036130057,21.3639780745737,15290.8066961925,0.0,1.0
2015-07-06,26.782,26.81,26.66,26.78,80666,21.1109493706686,21.1330204102616,21.0147826981564,21.1093728678406,102335.369862695,0.0,1.0
2015-07-07,26.77,26.77,26.4,26.77,11572,21.1014903537002,21.1014903537002,20.8098373305075,21.1014903537002,14680.5952948095,0.0,1.0
2015-07-08,26.3786,26.56,26.3786,26.54,11148,20.7929687502472,20.935957556753,20.7929687502472,20.9201925284723,14142.6958474366,0.0,1.0
2015-07-09,26.33,26.7,26.33,26.47,47909,20.7546597315251,21.0463127547178,20.7546597315251,20.8650149294899,60778.8316608218,0.0,1.0
2015-07-10,26.685,26.7207,26.65,26.669,9672,21.0344889835073,21.0626295589883,21.0069001840161,21.0218769608827,12270.1968278083,0.0,1.0
2015-07-13,26.853,26.88,26.68,26.68,4510,21.1669152210651,21.188198009244,21.0305477264371,21.0305477264371,5721.52478219762,0.0,1.0
2015-07-14,27.07,27.0959,26.86,26.94,6013,21.3379657779105,21.358381489534,21.1724329809633,21.2354930940861,7628.27683267281,0.0,1.0
2015-07-15,26.8501,27.19,26.8438,27.19,7552,21.1646292919644,21.4325559475946,21.1596633080559,21.4325559475946,9580.69959094378,0.0,1.0
2015-07-16,27.179,27.22,26.9,26.9,12263,21.4238851820403,21.4562034900157,21.2039630375247,21.2039630375247,15557.2191583347,0.0,1.0
2015-07-17,27.06,27.1599,27.0201,27.1599,10287,21.3300832637702,21.4088295800322,21.2986320323502,21.4088295800322,13050.4047526534,0.0,1.0
2015-07-20,26.9801,27.0899,26.83,27.0899,14623,21.2671019757888,21.3536519810498,21.1487854385423,21.3536519810498,18551.1877805047,0.0,1.0
2015-07-21,26.749,26.85,26.7357,26.79,8454,21.0849370740055,21.164550466823,21.0744533301988,21.1172553819809,10725.0045473833,0.0,1.0
2015-07-22,26.58,26.74,26.4999,26.67,17022,20.9517225850337,21.0778428112792,20.8885836467695,21.0226652122968,21594.6330027867,0.0,1.0
2015-07-23,26.63,26.67,26.52,26.52,2417,20.9911351557354,21.0226652122968,20.9044275001916,20.9044275001916,3066.28057617997,0.0,1.0
2015-07-24,26.2,26.7099,26.19,26.6,14669,20.6521870477006,21.0541164437167,20.6443045335603,20.9674876133144,18609.5447960215,0.0,1.0
2015-07-27,26.0754,26.245,26.0,26.19,124177,20.5539709215119,20.6876583613322,20.4945367648937,20.6443045335603,157534.763387795,0.0,1.0
2015-07-28,26.0906,26.21,25.94,26.11,18705,20.5659523430053,20.660069561841,20.4472416800517,20.5812444204375,23729.7385922409,0.0,1.0
2015-07-29,26.29,26.44,26.06,26.25,12580,20.7231296749637,20.8413673870689,20.5418318497358,20.6915996184023,15959.3751130923,0.0,1.0
2015-07-30,26.5251,26.5251,26.3184,26.3184,7743,20.9084475824032,20.9084475824032,20.7455160151223,20.7455160151223,9823.00806841602,0.0,1.0
2015-07-31,26.859,27.1,26.55,26.55,9601,21.1716447295493,21.3616133203316,20.9280750426126,20.9280750426126,12180.1240429888,0.0,1.0
2015-08-03,26.889,27.01,26.77,27.01,35746,21.1952922719703,21.2906706930685,21.1014903537002,21.2906706930685,45348.4755796977,0.0,1.0
2015-08-04,26.78,26.9799,26.7216,26.9799,6524,21.1093728678406,21.266944325506,21.0633389852609,21.266944325506,8276.54715721891,0.0,1.0
2015-08-05,26.81,27.07,26.76,26.95,13084,21.1330204102616,21.3379657779105,21.0936078395599,21.2433756082264,16598.7650222336,0.0,1.0
2015-08-06,26.6,27.07,26.3884,27.07,17005,20.9674876133144,21.3379657779105,20.8006936141047,21.3379657779105,21573.0662796609,0.0,1.0
2015-08-07,26.422,26.47,26.353,26.47,5244,20.8271788616162,20.8650149294899,20.7727895140479,20.8650149294899,6652.69976892338,0.0,1.0
2015-08-10,26.9301,27.0499,26.5701,26.5701,12045,21.2276894050871,21.3221219244884,20.9439188960347,20.9439188960347,15280.6576500156,0.0,1.0
2015-08-11,27.0469,27.2299,26.95,26.95,14631,21.3197571702463,21.4640071790146,21.2433756082264,21.2433756082264,18561.3368266815,0.0,1.0
2015-08-12,26.85,26.9,26.47,26.9,22397,21.164550466823,21.2039630375247,20.8650149294899,21.2039630375247,28413.5234028559,0.0,1.0
2015-08-13,26.91,26.9199,26.7601,26.8,7514,21.211845551665,21.219649240664,21.0936866647013,21.1251378961212,9532.49162160378,0.0,1.0
2015-08-14,27.06,27.0604,26.7901,26.8699,14216,21.3300832637702,21.3303985643358,21.1173342071223,21.1802366699622,18034.8550562575,0.0,1.0
2015-08-17,27.23,27.3375,26.95,26.95,31139,21.464086004156,21.5488230311647,21.2433756082264,21.2433756082264,39503.8936126058,0.0,1.0
2015-08-18,27.2986,27.42,27.2801,27.42,6195,21.5181600511588,21.6138537728226,21.5035773999991,21.6138537728226,7859.16763319607,0.0,1.0
2015-08-19,27.14,27.265,26.91,27.24,13425,21.3931433768929,21.4916748036472,21.211845551665,21.4719685182964,17031.3681155218,0.0,1.0
2015-08-20,26.66,27.01,26.66,26.872,13740,21.0147826981564,21.2906706930685,21.0147826981564,21.1818919979317,17430.9868087352,0.0,1.0
2015-08-21,26.4,26.5952,26.3101,26.41,14113,20.8098373305075,20.963704006527,20.7389735283858,20.8177198446478,17904.1860867306,0.0,1.0
2015-08-24,25.365,26.628,24.5,25.89,34799,19.9939971169819,20.9895586529073,19.3121596438422,20.40782910935,44147.0822385134,0.0,1.0
2015-08-25,24.8633,26.49,24.8633,25.9,370130,19.5985313825609,20.8807799577706,19.5985313825609,20.4157116234903,469558.307679558,0.0,1.0
2015-08-26,25.55,25.6,24.92,25.19,23415,20.1398236285783,20.17923619928,19.6432252377366,19.8560531195259,29704.9895288597,0.0,1.0
2015-08-27,25.95,25.9799,25.6,25.73,14808,20.455124194192,20.4786929114717,20.17923619928,20.2817088831045,18785.8844733443,0.0,1.0
2015-08-28,26.02,26.02,25.792,25.99,6883,20.5103017931744,20.5103017931744,20.3305804707746,20.4866542507534,8731.98560440496,0.0,1.0
2015-08-31,25.93,26.1174,25.9,26.01,8071,20.4393591659113,20.5870774809014,20.4157116234903,20.5024192790341,10239.1189616668,0.0,1.0
2015-09-01,25.28,25.61,25.23,25.53,17503,19.926995746789,20.1871187134203,19.8875831760873,20.1240586002976,22204.8444041696,0.0,1.0
2015-09-02,25.693,25.693,25.42,25.5501,321240,20.2525435807852,20.2525435807852,20.0373509447538,20.1399024537197,407534.949231301,0.0,1.0
2015-09-03,25.89,26.0892,25.83,26.004,34516,20.40782910935,20.5648487910256,20.3605340245079,20.4976897705499,43788.0597300073,0.0,1.0
2015-09-04,25.5815,25.68,25.5301,25.68,7628,20.1646535481204,20.2422963124027,20.124137425439,20.2422963124027,9677.11552962382,0.0,1.0
2015-09-08,26.03,26.04,25.89,25.92,363004,20.5181843073148,20.5260668214551,20.40782910935,20.431476651771,460518.044797531,0.0,1.0
2015-09-09,25.82,26.22,25.8,26.18,25885,20.3526515103676,20.6679520759813,20.3368864820869,20.6364220194199,32838.5075359613,0.0,1.0
2015-09-10,25.776,25.82,25.73,25.79,9102,20.31796844815,20.3526515103676,20.2817088831045,20.3290039679465,11547.077287708,0.0,1.0
2015-09-11,25.874,25.874,25.75,25.8,2835,20.3952170867254,20.3952170867254,20.2974739113851,20.3368864820869,3596.56823892024,0.0,1.0
2015-09-14,25.82,25.94,25.793,25.91,15877,20.3526515103676,20.4472416800517,20.3313687221886,20.4235941376306,20142.0507687254,0.0,1.0
2015-09-15,26.181,26.2199,26.07,26.08,380931,20.637210270834,20.6678732508399,20.5497143638761,20.5575968780165,483260.788649074,0.0,1.0
2015-09-16,26.23,26.43,26.09,26.16,56927,20.6758345901216,20.8334848729285,20.5654793921568,20.6206569911392,72219.343963673,0.0,1.0
2015-09-17,26.14,26.3863,25.858,26.1,6434,20.6048919628586,20.7990382861352,20.3826050641009,20.5733619062972,8162.37038772937,0.0,1.0
2015-09-18,25.53,25.867,25.5,25.71,8247,20.3376747335009,20.6061352264578,20.313776173297,20.4810660947242,10352.5065062223,0.271,1.0
2015-09-21,25.68,25.88,25.67,25.71,18061,20.4571675345203,20.6164912692128,20.4492013477857,20.4810660947242,22672.0771200291,0.0,1.0
2015-09-22,25.5025,25.5025,25.28,25.48,9204,20.3157677199807,20.3157677199807,20.1385200651352,20.2978437998278,11553.8341073444,0.0,1.0
2015-09-23,25.363,25.57,25.3101,25.57,227935,20.2046394150326,20.3695394804394,20.1624982872065,20.3695394804394,286128.115738544,0.0,1.0
2015-09-24,25.34,25.3616,25.18,25.224,5814,20.186317185543,20.2035241488898,20.058858197789,20.0939094194213,7298.34762061067,0.0,1.0
2015-09-25,25.32,25.512,25.32,25.51,6011,20.1703848120737,20.3233355973786,20.1703848120737,20.3217423600316,7545.6428530256,0.0,1.0
2015-09-28,24.7501,25.23,24.7501,25.23,73728,19.7163918300674,20.0986891314621,19.7163918300674,20.0986891314621,92551.1822105922,0.0,1.0
2015-09-29,24.607,24.81,24.5,24.81,5571,19.6023956978949,19.7641092886078,19.5171574998344,19.7641092886078,6993.308323774,0.0,1.0
2015-09-30,24.75,24.908,24.75,24.886,5856,19.7163121682,19.8421779186071,19.7163121682,19.824652307791,7351.07046203925,0.0,1.0
2015-10-01,24.6,24.93,24.48,24.93,8084,19.5968193671807,19.8597035294233,19.5012251263651,19.8597035294233,10147.8916692495,0.0,1.0
2015-10-02,24.7339,24.7599,24.24,24.46,5703,19.7034866075573,19.7241986930673,19.3100366447341,19.4852927528959,7159.00868254947,0.0,1.0
2015-10-05,25.4501,25.4501,24.89,24.89,10145,20.2740249014912,20.2740249014912,19.8278387824848,19.8278387824848,12735.0768164939,0.0,1.0
2015-10-06,25.42,25.6,25.4161,25.59,4783,20.25004667942,20.3934380406433,20.2469398665935,20.3854718539087,6004.12739411435,0.0,1.0
2015-10-07,25.69,25.71,25.5199,25.54,5434,20.4651337212549,20.4810660947242,20.3296288848989,20.3456409202355,6821.33143625704,0.0,1.0
2015-10-08,25.9465,25.9465,25.5991,25.69,8831,20.6694664109981,20.6694664109981,20.3927210838372,20.4651337212549,11085.6050632289,0.0,1.0
2015-10-09,25.78,25.89,25.78,25.8,211690,20.5368294018666,20.6244574559474,20.5368294018666,20.5527617753358,265735.673857425,0.0,1.0
2015-10-12,25.9101,25.9283,25.766,25.8,9700,20.640469491284,20.6549679511411,20.5256767404381,20.5527617753358,12176.4657585008,0.0,1.0
2015-10-13,25.79,25.9813,25.79,25.86,11273,20.5447955886012,20.6971887408346,20.5447955886012,20.6005588957436,14151.0617005752,0.0,1.0
2015-10-14,25.6199,25.8199,25.6199,25.72,3924,20.4092907522452,20.5686144869377,20.4092907522452,20.4890322814588,4925.81975632546,0.0,1.0
2015-10-15,26.09,26.09,25.7299,25.77,1806,20.78378119064,20.78378119064,20.4969188063261,20.5288632151319,2267.08218142808,0.0,1.0
2015-10-16,26.09,26.39,26.09,26.39,3419,20.78378119064,21.0227667926788,20.78378119064,21.0227667926788,4291.89035343444,0.0,1.0
2015-10-19,26.2,26.33,26.1425,26.33,11107,20.8714092447209,20.974969672271,20.8256036709968,20.974969672271,13942.6809463575,0.0,1.0
2015-10-20,26.56,26.56,26.325,26.325,373652,21.1581919671674,21.1581919671674,20.9709865789037,20.9709865789037,469047.503463436,0.0,1.0
2015-10-21,26.35,26.63,26.3089,26.63,4858,20.9909020457403,21.2139552743098,20.9581610182609,21.2139552743098,6098.27532523677,0.0,1.0
2015-10-22,26.7716,26.85,26.64,26.65,8008,21.3267564784721,21.3892113824716,21.2219214610444,21.229887647779,10052.4884323788,0.0,1.0
2015-10-23,27.0499,27.07,26.9365,27.02,381223,21.5484554552967,21.5644674906333,21.4581188977261,21.5246365569602,478551.423283809,0.0,1.0
2015-10-26,26.98,27.05,26.9396,27.0,19094,21.4927718100217,21.5485351171641,21.4605884156138,21.508704183491,23968.807958022,0.0,1.0
2015-10-27,26.59,26.96,26.49,26.96,11519,21.1820905273713,21.4768394365525,21.102428660025,21.4768394365525,14459.8669146567,0.0,1.0
2015-10-28,27.11,27.14,26.754,26.754,319824,21.5963322375719,21.6202307977757,21.3127359898192,21.3127359898192,401476.905643994,0.0,1.0
2015-10-29,26.83,26.92,26.7653,26.92,16447,21.3732790090023,21.444974689614,21.3217377808293,21.444974689614,20646.0136422745,0.0,1.0
2015-10-30,27.05,27.1,26.85,26.85,26485,21.5485351171641,21.5883660508372,21.3892113824716,21.3892113824716,33246.7727437003,0.0,1.0
2015-11-02,27.3,27.32,27.02,27.0701,11390,21.7476897855298,21.763622158999,21.5246365569602,21.5645471525007,14297.9324731261,0.0,1.0
2015-11-03,27.2423,27.28,27.13,27.26,298060,21.701724888071,21.7317574120605,21.6122646110411,21.7158250385912,374156.431338014,0.0,1.0
2015-11-04,27.11,27.38,27.04,27.3,31700,21.5963322375719,21.8114192794068,21.5405689304295,21.7476897855298,39793.1922210797,0.0,1.0
2015-11-05,27.0899,27.2,26.9723,27.2,5071,21.5803202022353,21.6680279181835,21.486637846236,21.6680279181835,6365.65544962446,0.0,1.0
2015-11-06,27.0101,27.03,26.7804,26.97,17566,21.5167500320929,21.5326027436948,21.3337667227986,21.4848056232871,22050.7007746211,0.0,1.0
2015-11-09,26.78,26.97,26.68,26.97,30749,21.3334480753292,21.4848056232871,21.2537862079829,21.4848056232871,38599.3964544474,0.0,1.0
2015-11-10,26.63,26.74,26.59,26.73,15662,21.2139552743098,21.3015833283907,21.1820905273713,21.2936171416561,19660.5986298597,0.0,1.0
2015-11-11,26.57,26.73,26.57,26.73,19786,21.166158153902,21.2936171416561,21.166158153902,21.2936171416561,24837.479535845,0.0,1.0
2015-11-12,26.3501,26.47,26.3501,26.3605,22092,20.9909817076076,21.0864962865558,20.9909817076076,20.9992665418116,27732.2145914226,0.0,1.0
2015-11-13,26.1,26.35,26.1,26.35,21306,20.7917473773746,20.9909020457403,20.7917473773746,20.9909020457403,26745.5442732595,0.0,1.0
2015-11-16,26.4085,26.427,26.015,26.11,13884,21.0375042381378,21.0522416835969,20.7240347901303,20.7997135641092,17428.665009384,0.0,1.0
2015-11-17,26.48,26.6602,26.42,26.42,9247,21.0944624732904,21.2380131582484,21.0466653528826,21.0466653528826,11607.8122545213,0.0,1.0
2015-11-18,26.8,26.8,26.38,26.53,19718,21.3493804487984,21.3493804487984,21.0148006059441,21.1342934069635,24752.1187449607,0.0,1.0
2015-11-19,26.8129,26.86,26.784,26.8,6857,21.3596568296861,21.3971775692062,21.336634550023,21.3493804487984,8607.63151608658,0.0,1.0
2015-11-20,26.7699,26.92,26.7201,26.92,14718,21.3254022267272,21.444974689614,21.2857306167888,21.444974689614,18475.5900034654,0.0,1.0
2015-11-23,26.67,26.77,26.64,26.72,5413,21.2458200212483,21.3254818885946,21.2219214610444,21.2856509549214,6794.97001554275,0.0,1.0
2015-11-24,26.7183,26.83,26.5,26.58,12736,21.2842967031765,21.3732790090023,21.1103948467596,21.1741243406367,15987.5740103367,0.0,1.0
2015-11-25,26.6822,26.74,26.64,26.74,7678,21.2555387690645,21.3015833283907,21.2219214610444,21.3015833283907,9638.23753544011,0.0,1.0
2015-11-27,26.81,26.82,26.79,26.79,1585,21.3573466355331,21.3653128222677,21.3414142620638,21.3414142620638,1989.65961105399,0.0,1.0
2015-11-30,26.8499,26.87,26.72,26.87,8738,21.3891317206042,21.4051437559408,21.2856509549214,21.4051437559408,10968.8616286371,0.0,1.0
2015-12-01,26.9023,26.9799,26.73,26.85,15044,21.4308745390937,21.4926921481544,21.2936171416561,21.3892113824716,18884.8196774109,0.0,1.0
2015-12-02,26.7463,26.924,26.69,26.924,9179,21.3066020260335,21.4481611643078,21.2617523947175,21.4481611643078,11522.451463637,0.0,1.0
2015-12-03,26.38,26.74,26.38,26.74,9177,21.0148006059441,21.3015833283907,21.0148006059441,21.3015833283907,11519.9408521404,0.0,1.0
2015-12-04,26.83,26.9199,26.39,26.39,24394,21.3732790090023,21.4448950277466,21.0227667926788,21.0227667926788,30621.928424007,0.0,1.0
2015-12-07,26.86,26.86,26.7036,26.78,10925,21.3971775692062,21.3971775692062,21.2725864086766,21.3334480753292,13714.2153001671,0.0,1.0
2015-12-08,26.79,26.89,26.5501,26.69,81085,21.3414142620638,21.4210761294101,21.1503054423001,21.2617523947175,101786.466600828,0.0,1.0
2015-12-09,26.47,26.994,26.45,26.74,11755,21.0864962865558,21.5039244714502,21.0705639130865,21.3015833283907,14756.1190712553,0.0,1.0
2015-12-10,26.52,26.6546,26.45,26.582,8786,21.1263272202289,21.233552093677,21.0705639130865,21.1757175779836,11029.1163045554,0.0,1.0
2015-12-11,25.79,26.2599,25.74,26.2,16316,20.5447955886012,20.9191267032613,20.504964654928,20.8714092447209,20481.5685892473,0.0,1.0
2015-12-14,25.8695,25.8695,25.67,25.83,14867,20.6081267731415,20.6081267731415,20.4492013477857,20.5766603355397,18662.6305599619,0.0,1.0
2015-12-15,26.18,26.236,26.0,26.0227,89235,20.8554768712516,20.9000875169655,20.7120855100283,20.7301687539159,112017.208449466,0.0,1.0
2015-12-16,26.6301,26.68,26.33,26.33,20961,21.2140349361771,21.2537862079829,20.974969672271,20.974969672271,26312.4637900964,0.0,1.0
2015-12-17,26.58,26.81,26.58,26.81,4764,21.1741243406367,21.3573466355331,21.1741243406367,21.3573466355331,5980.27658489666,0.0,1.0
2015-12-18,26.21,26.36,26.11,26.28,9596,20.9231894584959,21.0429330074763,20.8433604258424,20.9790697813534,12020.6893169375,0.055,1.0
2015-12-21,26.36,26.36,26.12,26.21,41783,21.0429330074763,21.0429330074763,20.8513433291077,20.9231894584959,52340.6066829508,0.0,1.0
2015-12-22,26.7,26.74,26.4101,26.42,23473,21.3143517184983,21.3462833315598,21.0829273528357,21.0908304270684,29404.0892388988,0.0,1.0
2015-12-23,27.15,27.18,26.85,26.99,22824,21.6735823654393,21.6975310752354,21.4340952674787,21.5458559131936,28591.1018101063,0.0,1.0
2015-12-24,27.18,27.18,27.0378,27.15,4517,21.6975310752354,21.6975310752354,21.584014190802,21.6735823654393,5658.34239731204,0.0,1.0
2015-12-28,27.0648,27.12,26.93,27.07,23268,21.6055680296185,21.6496336556433,21.4979584936015,21.6097191393165,29147.2904362755,0.0,1.0
2015-12-29,27.27,27.3,27.12,27.2,15762,21.7693772046236,21.7933259144196,21.6496336556433,21.7134968817661,19744.6962290087,0.0,1.0
2015-12-30,26.99,27.3,26.99,27.3,17783,21.5458559131936,21.7933259144196,21.5458559131936,21.7933259144196,22276.3566197477,0.0,1.0
2015-12-31,26.72,27.35,26.68,26.95,17041,21.330317525029,21.8332404307464,21.2983859119676,21.5139243001322,21346.8702219603,0.0,1.0
2016-01-04,26.3199,26.35,26.089,26.31,13853,21.0109215653822,21.0349501042109,20.8265963289851,21.0030184911495,17353.3356718981,0.0,1.0
2016-01-05,26.5405,26.5405,26.2874,26.44,2518,21.1870244114159,21.1870244114159,20.9849771297698,21.1067962335991,3154.24090246441,0.0,1.0
2016-01-06,26.44,26.57,26.2688,26.2688,6604,21.1067962335991,21.2105739760487,20.9701289296962,20.9701289296962,8272.67947572476,0.0,1.0
2016-01-07,25.914,26.2399,25.81,26.18,24295,20.6868955218414,20.9470583392593,20.6038733278817,20.8992407486999,30433.7898035635,0.0,1.0
2016-01-08,25.5864,26.1435,25.5812,26.03,13658,20.4253756108684,20.8701031517813,20.4212245011704,20.7794971997195,17109.0636401346,0.0,1.0
2016-01-11,25.766,25.79,25.5,25.79,13978,20.5687485535142,20.587907521351,20.3564033266557,20.587907521351,17509.9203076439,0.0,1.0
2016-01-12,25.5301,25.85,25.37,25.85,297174,20.3804318654844,20.6358049409431,20.2526255842061,20.6358049409431,372263.060345099,0.0,1.0
2016-01-13,25.08,25.7299,25.0501,25.72,865284,20.0211213895108,20.5399302727262,19.9972525087474,20.5320271984935,1083921.4396537,0.0,1.0
2016-01-14,25.5,25.68,25.06,25.16,58037,20.3564033266557,20.5000955854321,20.0051555829801,20.0849846156336,72701.6200382554,0.0,1.0
2016-01-15,24.91,25.27,24.71,25.19,37865,19.8854120339998,20.1727965515525,19.7257539686927,20.1089333254297,47432.6178601329,0.0,1.0
2016-01-19,25.19,25.24,24.9588,25.15,58123,20.1089333254297,20.1488478417565,19.9243686019347,20.0770017123683,72809.3502676485,0.0,1.0
2016-01-20,24.7592,24.91,24.114,24.82,33235,19.7650298527582,19.8854120339998,19.2499729340775,19.8135659046116,41632.7229521067,0.0,1.0
2016-01-21,25.01,25.2757,24.742,24.79,262576,19.9652410666533,20.1773468064138,19.7512992591418,19.7896171948155,328922.938524819,0.0,1.0
2016-01-22,25.867,25.87,25.38,25.38,93265,20.6493758764942,20.6517707474739,20.2606084874715,20.2606084874715,116830.928422694,0.0,1.0
2016-01-25,25.78,26.18,25.63,25.83,77992,20.5799246180857,20.8992407486999,20.4601810691053,20.6198391344124,97698.7912887227,0.0,1.0
2016-01-26,26.37,26.42,25.88,25.88,14320,21.0509159107416,21.0908304270684,20.6597536507392,20.6597536507392,17938.3358710446,0.0,1.0
2016-01-27,26.35,26.58,26.148,26.19,22920,21.0349501042109,21.2185568793141,20.8736954582507,20.9072236519652,28711.3588103591,0.0,1.0
2016-01-28,26.4,26.55,26.17,26.47,21913,21.0748646205377,21.194608169518,20.8912578454345,21.1307449433952,27449.9129847905,0.0,1.0
2016-01-29,27.09,27.09,26.52,26.52,17252,21.6256849458472,21.6256849458472,21.1706594597219,21.1706594597219,21611.1850870993,0.0,1.0
2016-02-01,27.14,27.23,26.9,26.93,81745,21.665599462174,21.7374455915622,21.4740097838054,21.4979584936015,102400.088392356,0.0,1.0
2016-02-02,26.77,26.95,26.65,26.95,23342,21.3702320413558,21.5139243001322,21.2744372021716,21.5139243001322,29239.9885406371,0.0,1.0
2016-02-03,27.08,27.0837,26.53,26.86,91658,21.6177020425818,21.62065571679,21.1786423629873,21.442078170744,114817.876345545,0.0,1.0
2016-02-04,27.19,27.1999,26.98,27.03,14601,21.7055139785007,21.7134170527334,21.5378730099283,21.5777875262551,18290.3381322013,0.0,1.0
2016-02-05,26.97,27.25,26.95,27.14,12620,21.5298901066629,21.7534113980929,21.5139243001322,21.665599462174,15808.7848249011,0.0,1.0
2016-02-08,26.46,26.69,26.22,26.67,108258,21.1227620401298,21.306368815233,20.9311723617613,21.2904030087023,135612.315972594,0.0,1.0
2016-02-09,26.2027,26.3501,25.9132,26.14,12853,20.9173619391122,21.0350299332436,20.6862568895802,20.8673091356384,16100.6585859313,0.0,1.0
2016-02-10,26.21,26.53,26.1866,26.53,8154,20.9231894584959,21.1786423629873,20.904509464855,21.1786423629873,10214.3289589733,0.0,1.0
2016-02-11,26.2717,26.36,25.9,25.9,1297019,20.9724439716432,21.0429330074763,20.6757194572699,20.6757194572699,1624745.98136357,0.0,1.0
2016-02-12,26.7852,26.83,26.3607,26.5,258540,21.3823660543192,21.4181294609479,21.0434918107048,21.1546936531912,323867.133805857,0.0,1.0
2016-02-16,27.05,27.0714,26.754,27.01,50672,21.5937533327858,21.6108367457736,21.3574593961313,21.5618217197243,63475.6533001097,0.0,1.0
2016-02-17,27.266,27.39,27.21,27.21,37311,21.7661840433174,21.8651720438078,21.7214797850314,21.7214797850314,46738.6347545074,0.0,1.0
2016-02-18,27.41,27.46,27.153,27.27,60962,21.8811378503386,21.9210523666653,21.6759772364189,21.7693772046236,76365.700514708,0.0,1.0
2016-02-19,27.1382,27.4,27.12,27.39,22362,21.6641625395862,21.8731549470732,21.6496336556433,21.8651720438078,28012.3649963896,0.0,1.0
2016-02-22,27.506,27.55,27.264,27.39,26338,21.957773721686,21.9928984960535,21.7645874626644,21.8651720438078,32993.0090901936,0.0,1.0
2016-02-23,27.45,27.6,27.3233,27.45,42895,21.9130694634,22.0328130123803,21.8119260790279,21.9130694634,53733.5836025459,0.0,1.0
2016-02-24,27.82,27.85,27.28,27.39,24201,22.2084368842181,22.2323855940142,21.7773601078889,21.8651720438078,30316.0381574826,0.0,1.0
2016-02-25,28.06,28.1,27.64,27.94,23521,22.4000265625866,22.4319581756481,22.0647446254417,22.3042317234024,29464.2177390252,0.0,1.0
2016-02-26,28.276,28.276,27.86,28.12,37851,22.5724572731183,22.5724572731183,22.2403684972795,22.4479239821788,47415.0803809295,0.0,1.0
2016-02-29,28.48,28.64,28.37,28.37,36042,22.7353084997316,22.8630349519772,22.6474965638127,22.6474965638127,45148.9875324154,0.0,1.0
2016-03-01,28.84,28.87,28.526,28.87,50662,23.0226930172843,23.0466417270804,22.7720298547522,23.0466417270804,63463.1265292503,0.0,1.0
2016-03-02,29.098,29.1093,28.6416,28.79,77209,23.2286519215305,23.2376726022204,22.8643122164997,22.9827785009576,96717.9451304109,0.0,1.0
2016-03-03,29.07,29.19,29.0007,29.14,41807,23.2062997923875,23.3020946315718,23.1509782727586,23.262180115245,52370.6709330141,0.0,1.0
2016-03-04,29.15,29.3607,28.99,29.15,56601,23.2701630185104,23.4383627903114,23.1424365662647,23.2701630185104,70902.7757428068,0.0,1.0
2016-03-07,29.34,29.4899,29.035,29.07,37819,23.4218381805521,23.5415019004998,23.1783596309588,23.2062997923875,47374.9947141785,0.0,1.0
2016-03-08,29.14,29.27,29.0301,29.23,47159,23.262180115245,23.3659578576946,23.1744480083587,23.3340262446332,59074.9986971084,0.0,1.0
2016-03-09,28.9947,29.47,28.91,29.47,47709,23.1461885307994,23.5256159230017,23.0785733401418,23.5256159230017,59763.9710943901,0.0,1.0
2016-03-10,28.94,29.22,28.77,29.04,50511,23.1025220499379,23.3260433413678,22.9668126944269,23.1823510825914,63273.9722892691,0.0,1.0
2016-03-11,29.23,29.2399,29.0,29.12,24760,23.3340262446332,23.3419293188659,23.15041946953,23.2462143087143,31016.284648538,0.0,1.0
2016-03-14,29.23,29.27,29.0401,29.27,30523,23.3340262446332,23.3659578576946,23.1824309116241,23.3659578576946,38235.4626949647,0.0,1.0
2016-03-15,28.91,29.0699,28.885,29.05,17186,23.0785733401418,23.2062199633549,23.0586160819784,23.1903339858568,21528.5083994255,0.0,1.0
2016-03-16,29.11,29.1999,28.8,28.91,36819,23.2382314054489,23.3099977058045,22.9907614042229,23.0785733401418,46122.3176282118,0.0,1.0
2016-03-17,29.37,29.46,29.075,29.11,26170,23.4457868903482,23.5176330197364,23.2102912440202,23.2382314054489,32782.5593397512,0.0,1.0
2016-03-18,29.26,29.4,29.204,29.4,43492,23.4441903096951,23.5563634690716,23.3993210459445,23.5563634690716,54281.0778785454,0.108,1.0
2016-03-21,29.24,29.345,29.1766,29.21,47202,23.4281655726413,23.5122954421737,23.3773671561808,23.4041284670606,58911.4190661065,0.0,1.0
2016-03-22,29.18,29.3,29.101,29.21,136670,23.3800913614799,23.4762397838027,23.3167936501175,23.4041284670606,170573.781699182,0.0,1.0
2016-03-23,28.8685,29.11,28.8101,29.11,28374,23.1305060818672,23.3240047817917,23.0837138496701,23.3240047817917,35412.7495568345,0.0,1.0
2016-03-24,29.01,29.04,28.54,28.75,30893,23.2438810965227,23.2679182021034,22.8672997757586,23.0355595148234,38556.6388968524,0.0,1.0
2016-03-28,29.13,29.2299,28.7601,29.09,21453,23.3400295188455,23.4200730804291,23.0436520070356,23.3079800447379,26774.8543117914,0.0,1.0
2016-03-29,29.79,29.79,29.04,29.13,28140,23.8688458416205,23.8688458416205,23.2679182021034,23.3400295188455,35120.70108301,0.0,1.0
2016-03-30,29.91,30.1,29.6801,30.1,71340,23.9649942639433,24.1172292659543,23.78078991151,24.1172292659543,89037.342404475,0.0,1.0
2016-03-31,29.8999,30.15,29.8017,29.98,65431,23.9569017717311,24.1572911085888,23.878220312797,24.0210808436315,81662.4944052035,0.0,1.0
2016-04-01,30.2,30.2799,29.51,29.75,296663,24.1973529512232,24.2613717757531,23.6444995228675,23.836796367513,370256.30935995,0.0,1.0
2016-04-04,30.24,30.58,30.1201,30.39,190354,24.2294024253308,24.5018229552453,24.1333341266933,24.3495879532342,237575.19310431,0.0,1.0
2016-04-05,29.88,30.22,29.8201,30.22,76291,23.9409571583626,24.213377688277,23.8929630708865,24.213377688277,95216.5389596273,0.0,1.0
2016-04-06,29.95,30.37,29.74,30.37,83997,23.9970437380509,24.3335632161805,23.8287839989861,24.3335632161805,104834.169469424,0.0,1.0
2016-04-07,29.55,29.836,29.4678,29.82,38329,23.6765489969751,23.9057027368443,23.610687327684,23.8928829472012,47837.2903983897,0.0,1.0
2016-04-08,29.6,29.82,29.51,29.51,123736,23.7166108396095,23.8928829472012,23.6444995228675,23.6444995228675,154431.239133167,0.0,1.0
2016-04-11,29.48,29.8,29.4432,29.8,54652,23.6204624172868,23.8768582101474,23.5909769011078,23.8768582101474,68209.5435532572,0.0,1.0
2016-04-12,29.63,29.7433,29.52,29.55,37947,23.7406479451902,23.8314280805999,23.6525118913944,23.6765489969751,47360.5275052232,0.0,1.0
2016-04-13,29.6,29.8,29.4597,29.8,32723,23.7166108396095,23.8768582101474,23.6041973091772,23.8768582101474,40840.607730609,0.0,1.0
2016-04-14,29.65,29.73,29.545,29.6,68623,23.756672682244,23.8207716304592,23.6725428127116,23.7166108396095,85646.3351250672,0.0,1.0
2016-04-15,29.7699,29.778,29.6,29.74,41366,23.8527409808815,23.8592309993883,23.7166108396095,23.8287839989861,51627.6802061048,0.0,1.0
2016-04-18,29.95,29.965,29.71,29.8,40196,23.9970437380509,24.0090622908412,23.8047468934054,23.8768582101474,50167.4378369817,0.0,1.0
2016-04-19,30.09,30.15,29.9805,30.13,33086,24.1092168974274,24.1572911085888,24.0214814620579,24.141266371535,41293.6572861573,0.0,1.0
2016-04-20,30.22,30.3199,30.0201,30.25,24142,24.213377688277,24.2934212498607,24.0532104414244,24.2374147938577,30130.9156199725,0.0,1.0
2016-04-21,29.63,30.16,29.5301,30.16,66832,23.7406479451902,24.1653034771157,23.6606043836065,24.1653034771157,83411.0410369482,0.0,1.0
2016-04-22,30.03,30.03,29.71,29.71,60211,24.061142686266,24.061142686266,23.8047468934054,23.8047468934054,75147.5669121931,0.0,1.0
2016-04-25,29.98,30.0,29.8228,30.0,21863,24.0210808436315,24.0371055806853,23.8951264103888,24.0371055806853,27286.5631761851,0.0,1.0
2016-04-26,29.93,30.1299,29.89,30.02,51366,23.9810190009971,24.1411862478497,23.9489695268895,24.0531303177391,64108.3842157032,0.0,1.0
2016-04-27,30.3001,30.36,29.895,29.95,42443,24.2775567601775,24.3255508476536,23.9529757111529,23.9970437380509,52971.8520279385,0.0,1.0
2016-04-28,30.07,30.37,30.02,30.36,47723,24.0931921603736,24.3335632161805,24.0531303177391,24.3255508476536,59561.6637450065,0.0,1.0
2016-04-29,29.89,30.28,29.7,30.28,44593,23.9489695268895,24.2614518994384,23.7967345248785,24.2614518994384,55655.2033900022,0.0,1.0
2016-05-02,30.35,30.3561,29.92,29.97,159133,24.3175384791267,24.3224260239281,23.9730066324702,24.0130684751047,198609.187115942,0.0,1.0
2016-05-03,29.99,30.7,29.81,30.7,46812,24.0290932121584,24.597971377568,23.8848705786743,24.597971377568,58424.6716097322,0.0,1.0
2016-05-04,29.99,30.032,29.88,29.88,25529,24.0290932121584,24.0627451599714,23.9409571583626,23.9409571583626,31861.9892661039,0.0,1.0
2016-05-05,29.51,30.17,29.5,30.17,52057,23.6444995228675,24.1733158456426,23.6364871543406,24.1733158456426,64970.8008627664,0.0,1.0
2016-05-06,29.6,29.6,29.2,29.5,18033,23.7166108396095,23.7166108396095,23.3961160985337,23.6364871543406,22506.4535405089,0.0,1.0
2016-05-09,29.57,29.6778,29.4552,29.63,20129,23.6925737340288,23.7789470667488,23.6005917433401,23.7406479451902,25122.4091009207,0.0,1.0
2016-05-10,29.85,29.85,29.65,29.65,22884,23.9169200527819,23.9169200527819,23.756672682244,23.756672682244,28560.843055565,0.0,1.0
2016-05-11,29.69,29.9499,29.69,29.93,53871,23.7887221563516,23.9969636143656,23.7887221563516,23.9810190009971,67234.8005701076,0.0,1.0
2016-05-12,29.73,29.8192,29.6348,29.8,18313,23.8207716304592,23.8922419577191,23.7444938820831,23.8768582101474,22855.9132527776,0.0,1.0
2016-05-13,29.59,29.6875,29.38,29.62,31894,23.7085984710826,23.7867190642199,23.5403387320178,23.7326355766633,39805.9573682133,0.0,1.0
2016-05-16,29.75,29.87,29.69,29.69,29769,23.836796367513,23.9329447898357,23.7887221563516,23.7887221563516,37153.8077661735,0.0,1.0
2016-05-17,29.2,29.73,29.1201,29.72,52140,23.3961160985337,23.8207716304592,23.3320972740038,23.8127592619323,65074.3907060462,0.0,1.0
2016-05-18,28.99,29.36,28.87,29.27,18783,23.2278563594689,23.5243139949641,23.1317079371462,23.452202678222,23442.5063412287,0.0,1.0
2016-05-19,28.79,28.99,28.59,28.99,86858,23.067608988931,23.2278563594689,22.9073616183931,23.2278563594689,108404.89888657,0.0,1.0
2016-05-20,29.07,29.0999,28.85,28.85,23683,23.2919553076841,23.3159122895795,23.1156832000924,23.1156832000924,29558.0513059319,0.0,1.0
2016-05-23,28.97,29.1591,28.97,29.14,16811,23.2118316224151,23.3633455112587,23.2118316224151,23.3480418873724,20981.3115105359,0.0,1.0
2016-05-24,29.23,29.27,29.07,29.16,28289,23.4201532041144,23.452202678222,23.2919553076841,23.3640666244261,35306.663572753,0.0,1.0
2016-05-25,29.3,29.35,29.12,29.31,20205,23.4762397838027,23.5163016264372,23.3320171503186,23.4842521523296,25217.2624513936,0.0,1.0
2016-05-26,29.4301,29.5199,29.28,29.28,17920,23.5804806983376,23.6524317677091,23.4602150467489,23.4602150467489,22365.4215852004,0.0,1.0
2016-05-27,29.49,29.49,29.4,29.44,11333,23.6284747858137,23.6284747858137,23.5563634690716,23.5884129431792,14144.3818540779,0.0,1.0
2016-05-31,29.51,29.6854,29.4601,29.53,46970,23.6444995228675,23.7850364668292,23.6045178039183,23.6605242599213,58621.8667330837,0.0,1.0
2016-06-01,29.21,29.57,29.0784,29.38,146787,23.4041284670606,23.6925737340288,23.2986856972467,23.5403387320178,183200.509945692,0.0,1.0
2016-06-02,29.4399,29.44,29.09,29.09,39656,23.5883328194939,23.5884129431792,23.3079800447379,23.3079800447379,49493.4798204636,0.0,1.0
2016-06-03,29.19,29.4399,29.0344,29.38,31696,23.3881037300068,23.5883328194939,23.2634312757283,23.5403387320178,39558.8394288232,0.0,1.0
2016-06-06,29.3499,29.4399,29.23,29.25,47111,23.5162215027519,23.5883328194939,23.4201532041144,23.4361779411682,58797.8446596191,0.0,1.0
2016-06-07,29.727,29.7992,29.34,29.34,128979,23.8183679199011,23.8762172206653,23.5082892579103,23.5082892579103,160974.872245399,0.0,1.0
2016-06-08,29.8,29.8299,29.6201,29.7,15221,23.8768582101474,23.9008151920428,23.7327157003486,23.7967345248785,18996.8795730098,0.0,1.0
2016-06-09,29.75,29.8,29.6,29.8,19882,23.836796367513,23.8768582101474,23.7166108396095,23.8768582101474,24814.1357118835,0.0,1.0
2016-06-10,29.635,29.78,29.54,29.61,16588,23.7446541294537,23.8608334730936,23.6685366284482,23.7246232081364,20702.9918111218,0.0,1.0
2016-06-13,29.53,29.7385,29.5,29.63,27430,23.6605242599213,23.827582143707,23.6364871543406,23.7406479451902,34234.5710983284,0.0,1.0
2016-06-14,29.73,29.7459,29.53,29.53,24624,23.8207716304592,23.8335112964169,23.6605242599213,23.6605242599213,30732.4855532351,0.0,1.0
2016-06-15,29.76,29.904,29.76,29.85,15944,23.8448087360399,23.9601868428271,23.8448087360399,23.9169200527819,19899.2344729037,0.0,1.0
2016-06-16,30.06,30.06,29.6,29.73,17149,24.0851797918467,24.0851797918467,23.7166108396095,23.8207716304592,21403.1593060603,0.0,1.0
2016-06-17,29.9,29.9,29.6012,29.83,21860,24.1316515293027,24.1316515293027,23.890496429739,24.0751560240501,27085.3405622208,0.218,1.0
2016-06-20,30.1805,30.2399,30.05,30.15,17842,24.3580370896361,24.4059775612361,24.2527133262724,24.3334211909189,22106.8914140505,0.0,1.0
2016-06-21,30.356,30.4594,30.1307,30.26,17081,24.4996793920907,24.5831313241352,24.3178445730422,24.4221998420301,21163.984544524,0.0,1.0
2016-06-22,30.32,30.55,30.3006,30.44,25336,24.470624560818,24.6562526495049,24.4549672350766,24.5674739983938,31392.2318611357,0.0,1.0
2016-06-23,30.787,30.8042,30.4519,30.48,38258,24.8475302887171,24.8614120414363,24.5770782342867,24.5997571442524,47403.0630937532,0.0,1.0
2016-06-24,30.18,30.61,29.79,30.01,61752,24.3576335503129,24.7046773682928,24.0428728781915,24.2204301804138,76512.9894967181,0.0,1.0
2016-06-27,29.85,30.0329,29.64,29.86,101291,24.0912975969794,24.2389122814179,23.9218110812218,24.0993683834441,125503.258503564,0.0,1.0
2016-06-28,30.2199,30.23,29.9101,30.07,70608,24.3898359883068,24.3979874826361,24.139803023632,24.2688548992017,87485.8978232978,0.0,1.0
2016-06-29,30.7724,30.8499,30.3001,30.46,90185,24.8357469404787,24.8982955355798,24.4545636957533,24.5836155713231,111742.517776939,0.0,1.0
2016-06-30,31.3,31.3599,30.8,30.95,32539,25.2615616343537,25.3099056452769,24.8580223111212,24.9790841080909,40317.0126511483,0.0,1.0
2016-07-01,31.5,31.5396,31.2701,31.44,56032,25.4229773636467,25.4549376780467,25.2374299828244,25.3745526448588,69425.700017491,0.0,1.0
2016-07-05,31.4,31.64,31.3901,31.52,73954,25.3422694990002,25.5359683741518,25.3342794204002,25.439118936576,91631.7143613208,0.0,1.0
2016-07-06,31.55,31.59,31.16,31.45,46486,25.4633312959699,25.4956144418285,25.1485706238486,25.3826234313234,57597.8564215643,0.0,1.0
2016-07-07,31.33,31.55,31.2,31.5,52573,25.2857739937476,25.4633312959699,25.1808537697072,25.4229773636467,65139.8723411544,0.0,1.0
2016-07-08,31.83,31.87,31.34,31.41,52116,25.6893133169801,25.7215964628387,25.2938447802123,25.3503402854648,64573.6326047895,0.0,1.0
2016-07-11,32.02,32.0479,31.79,31.93,40528,25.8426582598084,25.8651757540448,25.6570301711215,25.7700211816266,50215.6762262437,0.0,1.0
2016-07-12,32.1699,32.35,32.06,32.1,81274,25.9636393489135,26.1089942131419,25.874941405667,25.9072245515256,100701.462436136,0.0,1.0
2016-07-13,32.4,32.54,32.178,32.43,59742,26.1493481454651,26.2623391559702,25.9701766859499,26.1735605048591,74022.5258860108,0.0,1.0
2016-07-14,32.41,32.88,32.3826,32.69,46694,26.1574189319298,26.5367458957683,26.1353049770166,26.38340095294,57855.5760389907,0.0,1.0
2016-07-15,32.51,32.6056,32.39,32.59,61376,26.2381267965763,26.3152835151783,26.1412773590005,26.3026930882935,76047.1117267549,0.0,1.0
2016-07-18,32.35,32.8,32.22,32.8,68956,26.1089942131419,26.4721796040511,26.0040739891014,26.4721796040511,85439.009323353,0.0,1.0
2016-07-19,32.178,32.431,32.145,32.36,38312,25.9701766859499,26.1743675835055,25.9435430906166,26.1170649996065,47469.9710713542,0.0,1.0
2016-07-20,32.12,32.2,32.0505,32.2,33294,25.9233661244549,25.9879324161721,25.8672741585256,25.9879324161721,41252.4853009415,0.0,1.0
2016-07-21,31.83,32.14,31.76,32.12,36280,25.6893133169801,25.9395076973842,25.6328178117275,25.9233661244549,44952.2486549575,0.0,1.0
2016-07-22,32.33,32.4404,31.76,31.76,22525,26.0928526402126,26.1819541227823,25.6328178117275,25.6328178117275,27909.299916012,0.0,1.0
2016-07-25,32.25,32.48,32.171,32.48,53719,26.0282863484954,26.2139144371823,25.9645271354246,26.2139144371823,66559.8083102442,0.0,1.0
2016-07-26,31.96,32.26,31.9,32.26,43436,25.7942335410205,26.03635713496,25.7458088222326,26.03635713496,53818.7947237248,0.0,1.0
2016-07-27,31.96,32.15,31.86,32.15,22484,25.7942335410205,25.9475784838489,25.713525676374,25.9475784838489,27858.4994145002,0.0,1.0
2016-07-28,31.74,31.99,31.6303,31.99,40398,25.6166762387982,25.8184459004145,25.528139711281,25.8184459004145,50054.6014653521,0.0,1.0
2016-07-29,32.13,32.1802,31.79,31.79,37416,25.9314369109196,25.9719522589721,25.6570301711215,25.6570301711215,46359.7942578249,0.0,1.0
2016-08-01,31.89,32.09,31.82,32.09,30531,25.737738035768,25.899153765061,25.6812425305154,25.899153765061,37829.0271136854,0.0,1.0
2016-08-02,31.2935,31.8,31.1762,31.8,69455,25.2563156231516,25.6651009575861,25.1616452979213,25.6651009575861,86057.2885978522,0.0,1.0
2016-08-03,31.37,31.37,31.17,31.32,30502,25.3180571396062,25.3180571396062,25.1566414103132,25.277703207283,37793.0950516404,0.0,1.0
2016-08-04,31.3118,31.74,31.14,31.37,30303,25.2710851623819,25.6166762387982,25.1324290509193,25.3180571396062,37546.5267638142,0.0,1.0
2016-08-05,31.15,31.38,31.15,31.38,36523,25.1404998373839,25.3261279260709,25.1404998373839,25.3261279260709,45253.3345541624,0.0,1.0
2016-08-08,31.08,31.16,31.0,31.14,102643,25.0840043321314,25.1485706238486,25.0194380404142,25.1324290509193,127178.436016836,0.0,1.0
2016-08-09,31.15,31.1871,31.0301,31.08,36550,25.1404998373839,25.1704424551678,25.0437311076728,25.0840043321314,45286.788542963,0.0,1.0
2016-08-10,31.06,31.18,31.014,31.15,25383,25.0678627592021,25.1647121967779,25.0307371414647,25.1404998373839,31450.466582381,0.0,1.0
2016-08-11,31.02,31.16,31.01,31.16,42361,25.0355796133435,25.1485706238486,25.0275088268788,25.1485706238486,52486.830354814,0.0,1.0
2016-08-12,30.81,31.08,30.79,31.08,34678,24.8660930975858,25.0840043321314,24.8499515246565,25.0840043321314,42967.3119861251,0.0,1.0
2016-08-15,30.75,30.9,30.75,30.83,60428,24.8176683787979,24.9387301757677,24.8176683787979,24.8822346705151,74872.5050088692,0.0,1.0
2016-08-16,30.24,30.7,30.21,30.7,58007,24.4060582691008,24.7773144464747,24.3818459097068,24.7773144464747,71872.79734642,0.0,1.0
2016-08-17,30.14,30.27,29.84,30.27,77620,24.3253504044543,24.4302706284947,24.0832268105148,24.4302706284947,96174.0226184619,0.0,1.0
2016-08-18,30.03,30.1299,29.96,30.11,49076,24.2365717533431,24.317198910125,24.1800762480906,24.3011380450603,60806.9612731725,0.0,1.0
2016-08-19,29.88,30.0,29.714,30.0,26134,24.1155099563734,24.2123593939492,23.9815349010602,24.2123593939492,32380.9830856852,0.0,1.0
2016-08-22,29.88,29.9113,29.62,29.86,34065,24.1155099563734,24.1407715180078,23.9056695082925,24.0993683834441,42207.7825366904,0.0,1.0
2016-08-23,30.0,30.1299,29.9942,30.05,23065,24.2123593939492,24.317198910125,24.2076783377997,24.2527133262724,28578.379692023,0.0,1.0
2016-08-24,29.95,30.105,29.9042,30.01,17320,24.1720054616259,24.297102651828,24.1350412596179,24.2204301804138,21460.1142972399,0.0,1.0
2016-08-25,30.15,30.1699,29.96,29.96,17240,24.3334211909189,24.3494820559836,24.1800762480906,24.1800762480906,21360.9913674605,0.0,1.0
2016-08-26,29.94,30.3813,29.86,30.15,61153,24.1639346751613,24.5200984818463,24.0993683834441,24.3334211909189,75770.8065599949,0.0,1.0
2016-08-29,30.24,30.2616,30.01,30.04,30621,24.4060582691008,24.4234911678644,24.2204301804138,24.2446425398078,37940.5404096872,0.0,1.0
2016-08-30,30.22,30.2691,30.0811,30.24,29175,24.3899166961715,24.4295442577129,24.2778134721775,24.4060582691008,36148.8934539246,0.0,1.0
2016-08-31,30.2,30.21,29.92,30.21,121861,24.3737751232422,24.3818459097068,24.147793102232,24.3818459097068,150990.241823092,0.0,1.0
2016-09-01,30.02,30.21,29.97,30.21,99769,24.2285009668785,24.3818459097068,24.1881470345552,24.3818459097068,123617.444764511,0.0,1.0
2016-09-02,30.3,30.4,30.09,30.09,24211,24.4544829878887,24.5351908525352,24.284996472131,24.284996472131,29998.3156611129,0.0,1.0
2016-09-06,30.44,30.5413,30.22,30.32,95609,24.5674739983938,24.6492310652807,24.3899166961715,24.470624560818,118463.052415982,0.0,1.0
2016-09-07,30.58,30.6,30.4,30.49,37378,24.6804650088989,24.6966065818282,24.5351908525352,24.607827930717,46312.7108661797,0.0,1.0
2016-09-08,30.56,30.6299,30.5103,30.57,13246,24.6643234359696,24.7207382333575,24.6242116272403,24.6723942224342,16412.279098224,0.0,1.0
2016-09-09,29.5648,30.4428,29.55,30.37,39711,23.8611187670076,24.5697338186039,23.84917400304,24.5109784931412,49203.3833058715,0.0,1.0
2016-09-12,30.32,30.36,29.3,29.39,24676,24.470624560818,24.5029077066766,23.6474043414237,23.7200414196056,30574.4676904556,0.0,1.0
2016-09-13,29.65,30.16,29.45,30.16,26583,23.9298818676865,24.3414919773836,23.7684661383935,24.3414919773836,32937.310529072,0.0,1.0
2016-09-14,29.57,29.765,29.5506,29.63,35111,23.8653155759693,24.0226959120299,23.8496582502278,23.9137402947572,43503.8148435559,0.0,1.0
2016-09-15,29.9467,30.065,29.55,29.66,10541,24.1693421020926,24.2648195059694,23.84917400304,23.9379526541511,13060.6850350581,0.0,1.0
2016-09-16,29.69,29.7765,29.5,29.71,10028,24.1453718662926,24.2157179311776,23.9908544983372,24.1616368523932,12330.7821328541,0.227,1.0
2016-09-19,29.67,29.83,29.55,29.83,27982,24.129106880192,24.2592267689966,24.0315169635886,24.2592267689966,34407.6531353735,0.0,1.0
2016-09-20,29.432,29.82,29.432,29.82,14997,23.9355535455953,24.2510942759463,23.9355535455953,24.2510942759463,18440.8396137229,0.0,1.0
2016-09-21,29.79,29.849,29.3692,29.5,24996,24.2266967967954,24.2746785057921,23.8844814892395,23.9908544983372,30735.9623247729,0.0,1.0
2016-09-22,30.2414,30.25,29.79,29.91,33146,24.5937975330852,24.6007914771085,24.2266967967954,24.3242867133988,40757.4894869948,0.0,1.0
2016-09-23,30.32,30.37,30.155,30.25,13215,24.6577189284605,24.6983813937119,24.5235327931308,24.6007914771085,16249.629625615,0.0,1.0
2016-09-26,30.1981,30.3556,30.16,30.27,22911,24.5585838381775,24.6866706037195,24.5275990396559,24.6170564632091,28172.1728605726,0.0,1.0
2016-09-27,30.3603,30.4376,30.1534,30.2,70471,24.6904928754531,24.7533570467318,24.5222315942428,24.5601290118571,86653.6246195019,0.0,1.0
2016-09-28,30.37,30.4,30.0909,30.4,34464,24.6983813937119,24.7227788728627,24.4714035126785,24.7227788728627,42378.1487262351,0.0,1.0
2016-09-29,30.26,30.49,30.18,30.38,28336,24.6089239701588,24.7959713103153,24.5438640257565,24.7065138867622,34842.9440084319,0.0,1.0
2016-09-30,30.205,30.3883,30.205,30.33,14452,24.5641952583822,24.7132638559939,24.5641952583822,24.6658514215108,17770.6884108504,0.0,1.0
2016-10-03,30.1234,30.19,29.95,30.1,67649,24.4978341150919,24.5519965188068,24.3568166856,24.4788040813542,83183.5939873803,0.0,1.0
2016-10-04,29.79,30.13,29.67,30.13,18546,24.2266967967954,24.5032015605051,24.129106880192,24.5032015605051,22804.8150614194,0.0,1.0
2016-10-05,29.68,29.9,29.55,29.9,53141,24.1372393732423,24.3161542203486,24.0315169635886,24.3161542203486,65344.0460033908,0.0,1.0
2016-10-06,29.59,29.7012,29.4101,29.6,18751,24.0640469357898,24.1544802585089,23.9177433858152,24.07217942884,23056.8902845181,0.0,1.0
2016-10-07,29.51,29.65,29.32,29.65,17751,23.9989869913875,24.1128418940915,23.8444696234321,24.1128418940915,21827.2550498897,0.0,1.0
2016-10-10,29.8,29.805,29.64,29.64,15414,24.2348292898457,24.2388955363709,24.1047094010412,24.1047094010412,18953.597506563,0.0,1.0
2016-10-11,29.68,29.8,29.635,29.75,7468,24.1372393732423,24.2348292898457,24.100643154516,24.1941668245943,9182.91593220531,0.0,1.0
2016-10-12,29.775,29.86,29.64,29.79,80226,24.21449805722,24.2836242481474,24.1047094010412,24.2266967967954,98648.7163333025,0.0,1.0
2016-10-13,29.72,29.78,29.5,29.65,38608,24.1697693454434,24.2185643037452,23.9908544983372,24.1128418940915,47473.7571385355,0.0,1.0
2016-10-14,29.7,30.0,29.67,29.79,67336,24.1535043593429,24.3974791508514,24.129106880192,24.2266967967954,82798.7181589416,0.0,1.0
2016-10-17,29.645,29.68,29.55,29.68,17853,24.1087756475663,24.1372393732423,24.0315169635886,24.1372393732423,21952.6778438218,0.0,1.0
2016-10-18,29.805,29.89,29.703,29.85,8651,24.2388955363709,24.3080217272983,24.155944107258,24.2754917550971,10637.5744147707,0.0,1.0
2016-10-19,29.92,29.99,29.78,29.85,20971,24.3324192064491,24.3893466578011,24.2185643037452,24.2754917550971,25786.6805053934,0.0,1.0
2016-10-20,29.48,29.74,29.3826,29.74,18477,23.9745895122366,24.186034331544,23.8953790299269,24.186034331544,22719.97023023,0.0,1.0
2016-10-21,29.16,29.44,29.05,29.3,20355,23.7143497346276,23.9420595400355,23.6248923110744,23.8282046373315,25029.2252008622,0.0,1.0
2016-10-24,29.3,29.4341,29.18,29.18,11848,23.8282046373315,23.9372613691358,23.7306147207281,23.7306147207281,14568.718259878,0.0,1.0
2016-10-25,29.02,29.29,29.01,29.27,17059,23.6004948319236,23.8200721442812,23.5923623388733,23.8038071581807,20976.3474675268,0.0,1.0
2016-10-26,28.86,29.12,28.826,29.0,24015,23.470374943119,23.6818197624264,23.4427244667481,23.584229845823,29529.6901596024,0.0,1.0
2016-10-27,29.2775,29.36,28.85,28.9,21709,23.8099065279684,23.8769995956332,23.4622424500688,23.5029049153202,26694.1513085491,0.0,1.0
2016-10-28,29.05,29.396,29.0374,29.29,16861,23.6248923110744,23.9062765706143,23.6146453698311,23.8200721442812,20732.8796910704,0.0,1.0
2016-10-31,28.98,29.05,28.9,29.01,26560,23.5679648597225,23.6248923110744,23.5029049153202,23.5923623388733,32659.1118317317,0.0,1.0
2016-11-01,28.5,29.04,28.41,29.04,35906,23.1776051933088,23.6167598180241,23.1044127558563,23.6167598180241,44151.2827345694,0.0,1.0
2016-11-02,27.83,28.44,27.81,28.44,46967,22.6327281589398,23.1288102350071,22.6164631728392,23.1288102350071,57752.2780647947,0.0,1.0
2016-11-03,27.83,28.0905,27.82,27.96,25283,22.6327281589398,22.8445796028997,22.6245956658895,22.7384505685935,31088.8676371112,0.0,1.0
2016-11-04,28.1,28.23,27.89,27.89,34255,22.8523054712975,22.9580278809512,22.6815231172415,22.6815231172415,42121.1549621977,0.0,1.0
2016-11-07,28.36,28.42,28.23,28.38,25150,23.0637502906049,23.1125452489066,22.9580278809512,23.0800152767054,30925.3261509056,0.0,1.0
2016-11-08,28.74,28.74,28.25,28.29,19370,23.3727850265156,23.3727850265156,22.9742928670517,23.0068228392529,23818.0344947532,0.0,1.0
2016-11-09,29.16,29.16,27.8,28.33,42461,23.7143497346276,23.7143497346276,22.608330679789,23.039352811454,52211.5416975587,0.0,1.0
2016-11-10,28.52,29.24,28.3674,29.24,48303,23.1938701794094,23.7794096790298,23.0697683354621,23.7794096790298,59395.0707382582,0.0,1.0
2016-11-11,28.8,28.912,28.5,28.54,16527,23.4215799848173,23.5126639069805,23.1776051933088,23.21013516551,20322.1815227045,0.0,1.0
2016-11-14,28.74,28.97,28.74,28.96,45756,23.3727850265156,23.5598323666722,23.3727850265156,23.5516998736219,56263.1897956597,0.0,1.0
2016-11-15,29.05,29.07,28.7901,28.84,28618,23.6248923110744,23.641157297175,23.4135288166976,23.4541099570185,35189.7011445972,0.0,1.0
2016-11-16,29.14,29.24,28.951,29.0,70503,23.698084748527,23.7794096790298,23.5443806298766,23.584229845823,86692.9729470099,0.0,1.0
2016-11-17,29.32,29.5292,29.18,29.18,1200843,23.8444696234321,24.014601378044,23.7306147207281,23.7306147207281,1476598.86405694,0.0,1.0
2016-11-18,29.48,29.4801,29.295,29.44,30283,23.9745895122366,23.9746708371671,23.8241383908064,23.9420595400355,37237.0438102536,0.0,1.0
2016-11-21,29.81,29.82,29.5,29.65,37006,24.242961782896,24.2510942759463,23.9908544983372,24.1128418940915,45503.8814926606,0.0,1.0
2016-11-22,30.29,30.3299,29.8802,29.96,64265,24.6333214493096,24.6657700965803,24.300051884109,24.3649491786503,79022.5083533978,0.0,1.0
2016-11-23,30.45,30.5399,30.15,30.2,79115,24.7634413381142,24.8365524506362,24.5194665466057,24.5601290118571,97282.5915876301,0.0,1.0
2016-11-25,30.66,30.744,30.4792,30.64,24445,24.9342236921701,25.0025366337925,24.787188217821,24.9179587060696,30058.4333104926,0.0,1.0
2016-11-28,30.73,30.79,30.6094,30.64,35547,24.9911511435221,25.0399461018238,24.8930732773357,24.9179587060696,43709.8436853377,0.0,1.0
2016-11-29,30.6247,30.8399,30.62,30.82,46224,24.9055159917026,25.0805272421447,24.901693719969,25.0643435809747,56838.6590854658,0.0,1.0
2016-11-30,30.05,30.87,30.01,30.87,34158,24.4381416161028,25.1050060462261,24.4056116439017,25.1050060462261,42001.8803444388,0.0,1.0
2016-12-01,29.96,30.09,29.82,30.0,47982,24.3649491786503,24.470671588304,24.2510942759463,24.3974791508514,59000.3578279424,0.0,1.0
2016-12-02,29.985,30.14,29.895,30.02,16664,24.385280411276,24.5113340535554,24.3120879738234,24.413744136952,20490.6415498486,0.0,1.0
2016-12-05,30.2656,30.32,30.16,30.17,41397,24.6134781662669,24.6577189284605,24.5275990396559,24.5357315327062,50903.2098079142,0.0,1.0
2016-12-06,30.5773,30.6899,30.3,30.41,65165,24.8669679746443,24.9585398463905,24.6414539423599,24.730911365913,80129.1800645632,0.0,1.0
2016-12-07,31.33,31.3623,30.67,30.69,78882,25.4791007265391,25.5053686790916,24.9423561852204,24.958621171321,96996.0865779619,0.0,1.0
2016-12-08,31.35,31.4499,31.17,31.32,34450,25.4953657126397,25.576609318212,25.3489808377346,25.4709682334889,42360.9338329503,0.0,1.0
2016-12-09,31.37,31.45,31.28,31.42,26984,25.5116306987403,25.5766906431425,25.4384382612877,25.5522931639917,33180.4771712142,0.0,1.0
2016-12-12,31.34,31.6035,31.326,31.51,59528,25.4872332195894,25.7015244114644,25.475847729319,25.6254856014443,73197.7262469628,0.0,1.0
2016-12-13,31.65,31.71,31.46,31.71,48505,25.7393405041482,25.7881354624499,25.5848231361928,25.7881354624499,59643.4570556533,0.0,1.0
2016-12-14,31.41,31.65,31.3,31.63,30467,25.5441606709414,25.7393405041482,25.4547032473883,25.7230755180477,37463.2966934252,0.0,1.0
2016-12-15,31.65,31.681,31.38,31.38,20513,25.7393405041482,25.7645512326041,25.5197631917906,25.5197631917906,25223.5075679335,0.0,1.0
2016-12-16,31.54,31.83,31.44,31.83,33360,25.7816294680097,26.0186831314759,25.6998868254352,26.0186831314759,40811.0124034463,0.162,1.0
2016-12-19,32.09,32.18,31.69,31.69,69480,26.2312140021697,26.3047823804867,25.9042434318715,25.9042434318715,84998.4754733646,0.0,1.0
2016-12-20,32.25,32.35,32.1742,32.25,93314,26.3620022302889,26.4437448728635,26.3000413072174,26.3620022302889,114155.839670719,0.0,1.0
2016-12-21,32.15,32.4,32.15,32.23,27691,26.2802595877144,26.4846161941507,26.2802595877144,26.345653701774,33875.8316685801,0.0,1.0
2016-12-22,32.35,32.41,32.07,32.2,36182,26.4437448728635,26.4927904584082,26.2148654736548,26.3211309090017,44263.310874745,0.0,1.0
2016-12-23,32.5268,32.5722,32.2906,32.3,25506,26.5882658649353,26.6253770246641,26.3951897431742,26.4028735515762,31202.8082242895,0.0,1.0
2016-12-27,32.58,32.7,32.51,32.59,36594,26.6317529507849,26.7298441218744,26.5745331009827,26.6399272150424,44767.3317713343,0.0,1.0
2016-12-28,32.3,32.71,32.21,32.71,35879,26.4143175215366,26.7496076201072,26.3407172559967,26.7496076201072,43873.6188832103,0.014,1.0
2016-12-29,32.3677,32.47,32.3193,32.42,31434,26.4696812768372,26.5533402453342,26.4301006895913,26.5124512089231,38438.1765371061,0.0,1.0
2016-12-30,32.1,32.5,32.0,32.5,39315,26.2507613758924,26.5778736671808,26.1689833030703,26.5778736671808,48075.2341590739,0.0,1.0
2017-01-03,33.18,33.22,32.47,32.56,259649,27.1339645623711,27.1666757914999,26.5533402453342,26.6269405108741,317504.425134665,0.0,1.0
2017-01-04,33.38,33.42,33.1692,33.36,157638,27.2975207080153,27.3302319371441,27.1251325305063,27.2811650934508,192763.163229507,0.0,1.0
2017-01-05,33.17,33.82,33.0468,33.82,70283,27.1257867550889,27.6573442284325,27.025036169372,27.6573442284325,85943.5757955534,0.0,1.0
2017-01-06,32.68,33.26,32.64,33.26,55164,26.7250741982606,27.1993870206287,26.6923629691318,27.1993870206287,67455.7348887485,0.0,1.0
2017-01-09,32.37,32.74,32.3384,32.74,50019,26.4715621725121,26.7741410419539,26.4457203015003,26.7741410419539,61164.3173700296,0.0,1.0
2017-01-10,32.51,32.5699,32.07,32.33,65479,26.586051474463,26.6350365400835,26.2262279540458,26.4388509433833,80069.1404680656,0.0,1.0
2017-01-11,32.35,32.9,32.2612,32.9,35406,26.4552065579477,26.9049859584692,26.3825876292817,26.9049859584692,43295.2242308576,0.0,1.0
2017-01-12,32.56,32.56,32.23,32.53,45000,26.6269405108741,26.6269405108741,26.3570728705612,26.6024070890275,55026.9753823813,0.0,1.0
2017-01-13,32.5944,32.7599,32.5,32.69,53926,26.6550721679249,26.7904148784454,26.5778736671808,26.7332520055428,65941.8816548954,0.0,1.0
2017-01-17,32.69,32.7365,32.528,32.6,34540,26.7332520055428,26.7712788094051,26.600771527571,26.6596517400029,42236.2606601656,0.0,1.0
2017-01-18,32.45,32.68,32.37,32.68,62326,26.5369846307698,26.7250741982606,26.4715621725121,26.7250741982606,76213.5837262732,0.0,1.0
2017-01-19,32.45,32.49,32.27,32.49,24469,26.5369846307698,26.5696958598986,26.38978409969,26.5696958598986,29921.2235695886,0.0,1.0
2017-01-20,32.51,32.8,32.5,32.61,47742,26.586051474463,26.8232078856471,26.5778736671808,26.6678295472851,58379.9524156812,0.0,1.0
2017-01-23,32.617,32.62,32.51,32.6,24347,26.6735540123827,26.6760073545673,26.586051474463,26.6596517400029,29772.0393252186,0.0,1.0
2017-01-24,32.12,32.46,31.95,32.46,63028,26.2671169904569,26.545162438052,26.1280942666593,26.545162438052,77072.0045422383,0.0,1.0
2017-01-25,32.1722,32.29,31.77,32.29,93991,26.30980514447,26.4061397142544,25.9808937355795,26.4061397142544,114934.232070342,0.0,1.0
2017-01-26,32.2759,32.2759,31.96,31.98,54646,26.3946090059865,26.3946090059865,26.1362720739415,26.1526276885059,66822.3132610136,0.0,1.0
2017-01-27,32.39,32.39,32.17,32.28,18002,26.4879177870765,26.4879177870765,26.3080060268679,26.3979619069722,22013.2357963029,0.0,1.0
2017-01-30,32.12,32.39,32.0,32.39,30351,26.2671169904569,26.4879177870765,26.1689833030703,26.4879177870765,37113.8606629034,0.0,1.0
2017-01-31,32.2,32.377,32.16,32.16,39557,26.3325394487145,26.4772866376096,26.2998282195857,26.2998282195857,48371.1570044636,0.0,1.0
2017-02-01,31.74,32.4815,31.48,32.38,271638,25.9563603137329,26.5627447237087,25.7437373243955,26.4797399797943,332164.834198207,0.0,1.0
2017-02-02,31.32,31.64,31.1501,31.64,173511,25.6128924078801,25.8745822409108,25.4739514621554,25.8745822409108,212173.011679386,0.0,1.0
2017-02-03,31.51,31.6551,31.41,31.41,117487,25.7682707462421,25.8869307299069,25.68649267342,25.68649267342,143665.650149996,0.0,1.0
2017-02-06,31.12,31.5368,31.116,31.51,50483,25.4493362622359,25.7901872697584,25.446065139323,25.7682707462421,61731.7066273057,0.0,1.0
2017-02-07,31.08,31.1704,31.01,31.17,38152,25.4166250331071,25.4905524109382,25.3593803821316,25.490225298647,46653.092550858,0.0,1.0
2017-02-08,31.1674,31.25,31.011,31.02,33587,25.4880990687536,25.5556477569046,25.3601981628598,25.3675581894138,41070.9116037342,0.0,1.0
2017-02-09,31.31,31.3819,31.14,31.14,26943,25.6047146005979,25.663513034957,25.4656918768003,25.4656918768003,32946.4843939444,0.0,1.0
2017-02-10,31.55,31.55,31.33,31.41,37595,25.8009819753709,25.8009819753709,25.6210702151623,25.68649267342,45971.9808777917,0.0,1.0
2017-02-13,31.31,31.42,31.25,31.32,54518,25.6047146005979,25.6946704807022,25.5556477569046,25.6128924078801,66665.7920865925,0.0,1.0
2017-02-14,31.32,31.35,31.1272,31.22,54739,25.6128924078801,25.6374258297267,25.4552242834791,25.531114335058,66936.0356768038,0.0,1.0
2017-02-15,31.28,31.3,31.1801,31.3,82624,25.5801811787513,25.5965367933157,25.498484884002,25.5965367933157,101034.418088753,0.0,1.0
2017-02-16,31.33,31.42,31.25,31.25,21574,25.6210702151623,25.6946704807022,25.5556477569046,25.5556477569046,26381.1548199888,0.0,1.0
2017-02-17,31.61,31.61,31.144,31.27,27387,25.8500488190642,25.8500488190642,25.4689629997132,25.5720033714691,33489.4172177172,0.0,1.0
2017-02-21,31.89,31.9442,31.7103,31.78,38794,26.079027422966,26.1233511384356,25.9320722261047,25.9890715428617,47438.1440663134,0.0,1.0
2017-02-22,32.0,32.0,31.86,31.91,38444,26.1689833030703,26.1689833030703,26.0544940011194,26.0953830375305,47010.156480006,0.0,1.0
2017-02-23,31.8456,32.06,31.8456,32.06,46866,26.042717958633,26.2180501467636,26.042717958633,26.2180501467636,57308.7606282375,0.0,1.0
2017-02-24,31.79,31.95,31.7211,31.73,32375,25.9972493501439,26.1280942666593,25.9409042579695,25.9481825064507,39588.8517334355,0.0,1.0
2017-02-27,31.77,31.84,31.6012,31.84,30811,25.9808937355795,26.038138386555,25.8428523486558,26.038138386555,37676.358633479,0.0,1.0
2017-02-28,31.28,31.7,31.24,31.7,35329,25.5801811787513,25.9236490846041,25.5474699496224,25.9236490846041,43201.0669618699,0.0,1.0
2017-03-01,31.55,31.65,31.29,31.36,39837,25.8009819753709,25.882760048193,25.5883589860335,25.6456036370089,48713.5470735095,0.0,1.0
2017-03-02,31.31,31.57,31.23,31.57,235256,25.6047146005979,25.8173375899353,25.5392921423402,25.8173375899353,287676.136012389,0.0,1.0
2017-03-03,31.21,31.34,31.0201,31.34,137370,25.5229365277758,25.6292480224445,25.3676399674866,25.6292480224445,167979.013517283,0.0,1.0
2017-03-06,30.92,31.104,30.85,31.08,35706,25.2857801165917,25.4362517705844,25.2285354656163,25.4166250331071,43662.0707334069,0.0,1.0
2017-03-07,30.49,30.9062,30.4704,30.86,55114,24.9341344034567,25.2744947425423,24.9181059011836,25.2367132728985,67394.5938049904,0.0,1.0
2017-03-08,30.31,30.49,30.2717,30.46,24784,24.7869338723769,24.9341344034567,24.7556128704861,24.9096009816101,30306.4123972654,0.0,1.0
2017-03-09,30.46,30.56,30.26,30.26,29912,24.9096009816101,24.9913790544322,24.7460448359659,24.7460448359659,36577.0419475064,0.0,1.0
2017-03-10,30.57,30.6997,30.45,30.57,30719,24.9995568617144,25.1056230221646,24.9014231743279,24.9995568617144,37563.8590393638,0.0,1.0
2017-03-13,30.81,30.8265,30.49,30.49,31535,25.1958242364874,25.2093176185031,24.9341344034567,24.9341344034567,38561.6815262977,0.0,1.0
2017-03-14,30.62,30.77,30.5101,30.77,29029,25.0404458981254,25.1631130073586,24.950571796094,25.1631130073586,35497.2904083367,0.0,1.0
2017-03-15,31.05,31.12,30.66,30.66,22914,25.3920916112604,25.4493362622359,25.0731571272543,25.0731571272543,28019.7358647086,0.0,1.0
2017-03-16,31.16,31.19,30.9882,31.18,22181,25.4820474913647,25.5065809132114,25.3415527622564,25.4984031059292,27123.4075768134,0.0,1.0
2017-03-17,31.1433,31.18,30.9595,31.1,25393,25.6483023134121,25.6785268784036,25.4969324211654,25.6126422680678,30833.3006698249,0.22,1.0
2017-03-20,31.1422,31.25,31.0541,31.2,28087,25.64739640002,25.7361759124475,25.5748409728876,25.6949980309876,34104.4743005305,0.0,1.0
2017-03-21,30.85,31.25,30.85,31.19,30335,25.4067528607682,25.7361759124475,25.4067528607682,25.6867624546956,36834.0950584468,0.0,1.0
2017-03-22,30.45,30.91,30.2909,30.91,34007,25.0773298090889,25.4561663185201,24.9463017902834,25.4561663185201,41292.799428139,0.0,1.0
2017-03-23,30.41,30.6508,30.23,30.4,44152,25.0443875039209,25.2427001810319,24.8961471306652,25.036151927629,53611.3059179345,0.0,1.0
2017-03-24,30.5642,30.66,30.42,30.46,18656,25.1713800903433,25.2502769112205,25.0526230802129,25.0855653853809,22652.938104842,0.0,1.0
2017-03-27,30.28,30.47,30.1,30.29,43341,24.9373250121252,25.0938009616728,24.7890846388695,24.9455605884171,52626.5539452164,0.0,1.0
2017-03-28,30.28,30.356,30.05,30.11,27005,24.9373250121252,24.9999153919442,24.7479067574095,24.7973202151614,32790.6621741669,0.0,1.0
2017-03-29,30.45,30.5,30.21,30.21,24159,25.0773298090889,25.1185076905488,24.8796759780813,24.8796759780813,29334.9234388335,0.0,1.0
2017-03-30,30.72,30.72,30.42,30.42,25000,25.2996903689724,25.2996903689724,25.0526230802129,25.0526230802129,30356.1027348333,0.0,1.0
2017-03-31,30.6369,30.72,30.59,30.69,16906,25.231252729986,25.2996903689724,25.1926278771766,25.2749836400965,20528.0109134037,0.0,1.0
2017-04-03,30.58,30.65,30.29,30.65,31018,25.1843923008847,25.2420413349285,24.9455605884171,25.2420413349285,37663.4237851623,0.0,1.0
2017-04-04,31.0,31.03,30.75,30.93,36260,25.530286505148,25.5549932340239,25.3243970978484,25.4726374711041,44028.4914066022,0.0,1.0
2017-04-05,30.89,31.18,30.86,31.02,39071,25.4396951659361,25.6785268784036,25.4149884370602,25.5467576577319,47441.731598107,0.0,1.0
2017-04-06,30.91,30.9528,30.7773,30.92,29228,25.4561663185201,25.4914145850498,25.3468802211255,25.4644018948121,35489.9268293483,0.0,1.0
2017-04-07,31.07,31.11,30.88,30.88,15804,25.5879355391918,25.6208778443598,25.4314595896442,25.4314595896442,19189.9139048523,0.0,1.0
2017-04-10,32.0,32.15,31.92,31.92,48768,26.3538441343463,26.477377778726,26.2879595240104,26.2879595240104,59216.256726894,0.0,1.0
2017-04-11,32.14,32.1582,31.9301,32.0,16429,26.469142202434,26.4841309512854,26.2962774560653,26.3538441343463,19948.8164732231,0.0,1.0
2017-04-12,32.2206,32.2691,32.01,32.13,18395,26.5355209473474,26.5754634923635,26.3620797106383,26.4609066261421,22336.0203922904,0.0,1.0
2017-04-13,32.05,32.27,32.0117,32.13,26065,26.3950220158062,26.5762046942298,26.3634797586079,26.4609066261421,31649.2727113372,0.0,1.0
2017-04-17,32.7191,32.73,32.28,32.35,68122,26.9460644255028,26.955041203661,26.5844402705218,26.6420893045657,82716.7372200926,0.0,1.0
2017-04-18,32.76,32.76,32.51,32.51,18617,26.979747932537,26.979747932537,26.7738585252374,26.7738585252374,22605.5825845757,0.0,1.0
2017-04-19,32.88,33.0,32.8452,32.88,21961,27.0785748480408,27.1774017635446,27.0499150425447,27.0785748480408,26666.014886387,0.0,1.0
2017-04-20,32.7,32.9056,32.6166,32.82,21586,26.9303344747851,27.0996579233483,26.86164976851,27.0291613902889,26210.6733453645,0.0,1.0
2017-04-21,32.4171,32.64,32.31,32.64,16246,26.6973500214849,26.8809210170332,26.6091469993978,26.8809210170332,19726.6098012041,0.0,1.0
2017-04-24,32.55,32.67,32.45,32.58,15778,26.8068008304053,26.9056277459091,26.7244450674855,26.8315075592813,19158.343558008,0.0,1.0
2017-04-25,33.07,33.08,32.73,32.84,17897,27.2350507975885,27.2432863738805,26.955041203661,27.0456325428729,21731.3268258125,0.0,1.0
2017-04-26,33.38,33.5,33.12,33.12,25453,27.49035366264,27.5891805781438,27.2762286790484,27.2762286790484,30906.1553163885,0.0,1.0
2017-04-27,33.13,33.4499,33.13,33.36,16446,27.2844642553404,27.5479203409209,27.2844642553404,27.473882510056,19969.4586230827,0.0,1.0
2017-04-28,32.77,33.16,32.7505,33.16,18728,26.987983508829,27.3091709842163,26.9719241350596,27.3091709842163,22740.3636807183,0.0,1.0
2017-05-01,32.7,33.02,32.5578,33.02,40406,26.9303344747851,27.1938729161286,26.8132245799131,27.1938729161286,49062.747484147,0.0,1.0
2017-05-02,32.64,32.78,32.4079,32.78,111926,26.8809210170332,26.996219085121,26.6897732912963,26.996219085121,135905.486187958,0.0,1.0
2017-05-03,32.46,33.01,32.36,33.01,29756,26.7326806437775,27.1856373398366,26.6503248808577,27.1856373398366,36131.047719108,0.0,1.0
2017-05-04,31.9438,33.02,31.71,33.02,30334,26.3075601955853,27.1938729161286,26.1150124218788,27.1938729161286,36832.8808143374,0.0,1.0
2017-05-05,32.38,32.51,32.01,32.1,41494,26.6667960334416,26.7738585252374,26.3620797106383,26.4361998972661,50383.845075167,0.0,1.0
2017-05-08,33.5,33.5,32.92,33.25,75502,27.5891805781438,27.5891805781438,27.1115171532087,27.3832911708442,91677.8587474153,0.0,1.0
2017-05-09,33.6,33.719,33.28,33.45,37637,27.6715363410636,27.7695396989382,27.4079978997201,27.5480026966838,45700.5055452368,0.0,1.0
2017-05-10,33.49,33.65,33.42,33.65,31265,27.5809450018518,27.7127142225235,27.5232959678079,27.7127142225235,37963.3420801825,0.0,1.0
2017-05-11,32.31,33.24,32.26,33.24,850611,26.6091469993978,27.3750555945522,26.5679691179378,27.3750555945522,1032849.39613517,0.0,1.0
2017-05-12,32.44,32.5401,32.25,32.25,24155,26.7162094911935,26.7986476098763,26.5597335416459,26.5597335416459,29330.066462396,0.0,1.0
2017-05-15,32.52,32.65,32.43,32.6,24784,26.7820941015294,26.8891565933252,26.7079739149016,26.8479787118653,30093.8260072044,0.0,1.0
2017-05-16,32.51,32.63,32.38,32.61,25531,26.7738585252374,26.8726854407412,26.6667960334416,26.8562142881572,31000.8663569212,0.0,1.0
2017-05-17,31.84,32.31,31.84,32.31,42480,26.2220749136745,26.6091469993978,26.2220749136745,26.6091469993978,51581.0897670289,0.0,1.0
2017-05-18,32.12,32.2446,31.81,31.81,30420,26.4526710498501,26.5552863304482,26.1973681847986,26.1973681847986,36937.3058077451,0.0,1.0
2017-05-19,32.43,32.5,32.1907,32.1907,32351,26.7079739149016,26.7656229489454,26.5108965742344,26.5108965742344,39282.0111829836,0.0,1.0
2017-05-22,32.57,32.5999,32.4501,32.56,29660,26.8232719829893,26.8478963561023,26.7245274232484,26.8150364066973,36014.4802846063,0.0,1.0
2017-05-23,32.57,32.71,32.56,32.63,11526,26.8232719829893,26.9385700510771,26.8150364066973,26.8726854407412,13995.3776048676,0.0,1.0
2017-05-24,32.47,32.6,32.38,32.54,30479,26.7409162200695,26.8479787118653,26.6667960334416,26.7985652541134,37008.9462101994,0.0,1.0
2017-05-25,32.57,32.6499,32.53,32.53,14268,26.8232719829893,26.8890742375623,26.7903296778214,26.7903296778214,17324.8349528241,0.0,1.0
2017-05-26,32.56,32.73,32.54,32.73,15523,26.8150364066973,26.955041203661,26.7985652541134,26.955041203661,18848.7113101127,0.0,1.0
2017-05-30,32.72,32.8299,32.55,32.56,31924,26.9468056273691,27.037314610818,26.8068008304053,26.8150364066973,38763.5289482727,0.0,1.0
2017-05-31,32.8,32.85,32.63,32.75,19291,27.0126902377049,27.0538681191648,26.8726854407412,26.971512356245,23423.9831143068,0.0,1.0
2017-06-01,33.13,33.13,32.84,32.89,28702,27.2844642553404,27.2844642553404,27.0456325428729,27.0868104243328,34851.2344278074,0.0,1.0
2017-06-02,33.34,33.3864,33.18,33.25,23112,27.457411357472,27.4956244314668,27.3256421368003,27.3832911708442,28063.6098562987,0.0,1.0
2017-06-05,33.29,33.38,33.15,33.38,25475,27.4162334760121,27.49035366264,27.3009354079243,27.49035366264,30932.8686867952,0.0,1.0
2017-06-06,33.26,33.3737,33.18,33.18,11765,27.3915267471362,27.485165249576,27.3256421368003,27.3256421368003,14285.5819470125,0.0,1.0
2017-06-07,33.03,33.3499,33.0,33.33,14333,27.2021084924205,27.4655645780011,27.1774017635446,27.44917578118,17403.7608199347,0.0,1.0
2017-06-08,33.05,33.1487,32.9697,33.03,15924,27.2185796450045,27.2998647830064,27.1524479673799,27.2021084924205,19335.6231979794,0.0,1.0
2017-06-09,33.05,33.28,33.01,33.12,17177,27.2185796450045,27.4079978997201,27.1856373398366,27.2762286790484,20857.0710670493,0.0,1.0
2017-06-12,33.52,33.5699,33.1602,33.27,27184,27.6056517307277,27.6467472564247,27.3093356957422,27.3997623234281,33008.0118697484,0.0,1.0
2017-06-13,33.38,33.56,33.33,33.56,14155,27.49035366264,27.6385940358957,27.44917578118,27.6385940358957,17187.6253684626,0.0,1.0
2017-06-14,33.4,33.44,33.25,33.42,39417,27.5068248152239,27.5397671203919,27.3832911708442,27.5232959678079,47861.860059957,0.0,1.0
2017-06-15,33.24,33.3615,33.1613,33.25,20924,27.3750555945522,27.4751178464998,27.3102416091343,27.3832911708442,25406.8437449461,0.0,1.0
2017-06-16,32.93,33.07,32.7404,32.98,12547,27.3569373267098,27.4732437714635,27.1994251701005,27.3984753426933,15103.032370389,0.288,1.0
2017-06-19,32.81,33.0405,32.75,33.04,18017,27.2572460883495,27.4487363420333,27.2074004691694,27.4483209618734,21687.3622553039,0.0,1.0
2017-06-20,32.45,32.79,32.28,32.79,39944,26.9581723732686,27.2406308819561,26.8169431189248,27.2406308819561,48081.2564758759,0.0,1.0
2017-06-21,32.13,32.53,31.9701,32.49,36086,26.6923290709744,27.0246331988421,26.5594904958593,26.9914027860553,43437.3177745959,0.0,1.0
2017-06-22,32.05,32.1799,31.98,32.06,14658,26.6258682454008,26.7337840109259,26.567715023024,26.6341758485975,17644.0781449878,0.0,1.0
2017-06-23,32.15,32.15,32.0,32.1,15421,26.7089442773678,26.7089442773678,26.5843302294174,26.6674062613843,18562.5139223534,0.0,1.0
2017-06-26,32.27,32.33,32.21,32.27,19885,26.8086355157281,26.8584811349082,26.7587898965479,26.8086355157281,23935.9048924192,0.0,1.0
2017-06-27,31.95,32.23,31.95,32.13,15617,26.5427922134339,26.7754051029413,26.5427922134339,26.6923290709744,18798.4423789244,0.0,1.0
2017-06-28,32.18,32.27,32.051,32.06,35856,26.7338670869579,26.8086355157281,26.6266990057205,26.6341758485975,43160.4629531095,0.0,1.0
2017-06-29,31.87,32.19,31.78,32.19,20528,26.4763313878604,26.7421746901545,26.4015629590901,26.7421746901545,24709.8946759659,0.0,1.0
2017-06-30,31.94,32.02,31.77,31.97,16413,26.5344846102372,26.6009454358108,26.3932553558934,26.5594074198273,19756.6008045903,0.0,1.0
2017-07-03,32.17,32.17,31.94,32.0,10771,26.7255594837612,26.7255594837612,26.5344846102372,26.5843302294174,12965.2316618681,0.0,1.0
2017-07-05,31.924,32.16,31.76,32.16,15735,26.5211924451225,26.7172518805645,26.3849477526967,26.7172518805645,18940.480939513,0.0,1.0
2017-07-06,31.56,31.8,31.5394,31.8,21122,26.2187956887629,26.4181781654835,26.2016820261777,26.4181781654835,25424.9023453698,0.0,1.0
2017-07-07,31.45,31.54,31.3201,31.54,18750,26.1274120535993,26.2021804823695,26.0194962880742,26.2021804823695,22569.6865342147,0.0,1.0
2017-07-10,31.45,31.4705,31.3107,31.44,19880,26.1274120535993,26.1444426401525,26.0116871410693,26.1191044504026,23929.8863093434,0.0,1.0
2017-07-11,31.13,31.42,31.11,31.42,18853,25.8615687513051,26.1024892440092,25.8449535449117,26.1024892440092,22693.6693455761,0.0,1.0
2017-07-12,31.2,31.39,31.16,31.22,24616,25.9197219736819,26.0775664344191,25.8864915608952,25.9363371800753,29630.6881987324,0.0,1.0
2017-07-13,31.1,31.19,30.985,31.19,23625,25.836645941715,25.9114143704853,25.741108504953,25.9114143704853,28437.8050331106,0.0,1.0
2017-07-14,31.24,31.316,31.12,31.12,18068,25.9529523864687,26.0160901707636,25.8532611481084,25.8532611481084,21748.7518026769,0.0,1.0
2017-07-17,31.4,31.4,31.27,31.27,22486,26.0858740376158,26.0858740376158,25.9778751960588,25.9778751960588,27066.7718084455,0.0,1.0
2017-07-18,31.24,31.4599,31.16,31.37,49583,25.9529523864687,26.135636580764,25.8864915608952,26.0609512280257,59683.8809293852,0.0,1.0
2017-07-19,31.36,31.37,31.2,31.26,30557,26.052643624829,26.0609512280257,25.9197219736819,25.9695675928621,36781.9686093867,0.0,1.0
2017-07-20,31.71,31.8819,31.47,31.47,13308,26.3434097367133,26.4862174356644,26.1440272599927,26.1440272599927,16019.0607145243,0.0,1.0
2017-07-21,31.84,31.84,31.6492,31.69,12726,26.4514085782703,26.4514085782703,26.2928995092774,26.3267945303199,15318.4976445022,0.0,1.0
2017-07-24,31.47,31.8,31.47,31.8,20150,26.1440272599927,26.4181781654835,26.1440272599927,26.4181781654835,24254.8897954361,0.0,1.0
2017-07-25,31.6603,31.81,31.5143,31.62,13088,26.3021209488257,26.4264857686802,26.180829942154,26.268641307943,15754.2430591895,0.0,1.0
2017-07-26,32.07,32.12,31.77,32.04,25505,26.6424834517942,26.6840214677777,26.3932553558934,26.6175606422042,30700.7922696079,0.0,1.0
2017-07-27,32.89,32.97,32.32,32.38,73597,27.3237069139231,27.3901677394966,26.8501735317116,26.9000191508917,88589.9317257921,0.0,1.0
2017-07-28,32.65,32.91,32.46,32.76,25914,27.1243244372024,27.3403221203164,26.9664799764653,27.215708072366,31193.1123652076,0.0,1.0
2017-07-31,32.65,32.75,32.5,32.75,93869,27.1243244372024,27.2074004691694,26.999710389252,27.2074004691694,112991.674948278,0.0,1.0
2017-08-01,32.86,33.04,32.7,32.81,36970,27.298784104333,27.4483209618734,27.1658624531859,27.2572460883495,44501.4032623957,0.0,1.0
2017-08-02,32.67,32.89,32.59,32.89,27650,27.1409396435958,27.3237069139231,27.0744788180223,27.3237069139231,33282.7644091221,0.0,1.0
2017-08-03,32.48,32.78,32.45,32.67,37124,26.9830951828586,27.2323232787594,26.9581723732686,27.1409396435958,44686.7756211301,0.0,1.0
2017-08-04,33.15,33.15,32.59,32.59,24596,27.5397045970371,27.5397045970371,27.0744788180223,27.0744788180223,29606.6138664291,0.0,1.0
2017-08-07,33.22,33.2997,33.1647,33.17,17346,27.5978578194139,27.6640694168916,27.5519167737362,27.5563198034305,20879.6684065328,0.0,1.0
2017-08-08,33.11,33.38,33.03,33.19,13933,27.5064741842503,27.730779470561,27.4400133586768,27.5729350098238,16771.3835989981,0.0,1.0
2017-08-09,32.97,33.03,32.781,32.96,12522,27.3901677394966,27.4400133586768,27.2331540390791,27.3818601362999,15072.93945501,0.0,1.0
2017-08-10,32.69,32.98,32.69,32.86,25896,27.1575548499892,27.3984753426933,27.1575548499892,27.298784104333,31171.4454661347,0.0,1.0
2017-08-11,32.81,32.86,32.661,32.78,26813,27.2572460883495,27.298784104333,27.1334628007188,27.2323232787594,32275.2536022347,0.0,1.0
2017-08-14,33.1878,33.25,32.92,32.92,16644,27.5711073371206,27.622780629004,27.3486297235131,27.3486297235131,20034.6593426917,0.0,1.0
2017-08-15,32.84,33.23,32.7647,33.23,15303,27.2821688979396,27.6061654226106,27.2196126458685,27.6061654226106,18420.4753617647,0.0,1.0
2017-08-16,32.8656,32.9804,32.82,32.85,10123,27.3034363621231,27.3988076468212,27.2655536915462,27.2904765011363,12185.2232952457,0.0,1.0
2017-08-17,32.27,32.9387,32.2521,32.87,17914,26.8086355157281,27.3641649414909,26.793764906006,27.3070917075297,21563.3794439426,0.0,1.0
2017-08-18,32.07,32.24,31.93,32.21,32736,26.6424834517942,26.783712706138,26.5261770070405,26.7587898965479,39404.8671138163,0.0,1.0
2017-08-21,32.16,32.2694,32.07,32.11,17740,26.7172518805645,26.8081370595363,26.6424834517942,26.675713864581,21353.932752905,0.0,1.0
2017-08-22,32.41,32.449,32.19,32.19,8774,26.9249419604818,26.9573416129489,26.7421746901545,26.7421746901545,10561.4095813973,0.0,1.0
2017-08-23,32.68,32.7099,32.34,32.34,20893,27.1492472467925,27.1740869803506,26.8667887381049,26.8667887381049,25149.2512404986,0.0,1.0
2017-08-24,32.6,32.75,32.6,32.72,25995,27.082786421219,27.2074004691694,27.082786421219,27.1824776595793,31290.6134110353,0.0,1.0
2017-08-25,32.7998,32.9023,32.7264,32.75,15246,27.2487723330889,27.333925265855,27.1877945256252,27.2074004691694,18351.8635147007,0.0,1.0
2017-08-28,32.86,32.86,32.7288,32.83,9070,27.298784104333,27.298784104333,27.1897883503924,27.2738612947429,10917.7096994841,0.0,1.0
2017-08-29,32.8,32.84,32.57,32.71,7404,27.2489384851528,27.2821688979396,27.0578636116289,27.1741700563826,8912.31781863073,0.0,1.0
2017-08-30,32.64,32.79,32.63,32.78,34675,27.1160168340057,27.2406308819561,27.107709230809,27.2323232787594,41738.8736306079,0.0,1.0
2017-08-31,32.71,32.84,32.7,32.75,17146,27.1741700563826,27.2821688979396,27.1658624531859,27.2074004691694,20638.9250835011,0.0,1.0
2017-09-01,32.9,32.9,32.72,32.75,8797,27.3320145171197,27.3320145171197,27.1824776595793,27.2074004691694,10589.095063546,0.0,1.0
2017-09-05,32.65,32.87,32.55,32.87,8610,27.1243244372024,27.3070917075297,27.0412484052355,27.3070917075297,10364.0000565114,0.0,1.0
2017-09-06,32.2,32.75,32.2,32.75,17712,26.7504822933512,27.2074004691694,26.7504822933512,27.2074004691694,21320.2286876807,0.0,1.0
2017-09-07,31.47,32.25,31.411,32.24,28136,26.1440272599927,26.7920203093347,26.0950124011322,26.783712706138,33867.7706840888,0.0,1.0
2017-09-08,31.25,31.54,31.08,31.39,29321,25.9612599896654,26.2021804823695,25.8200307353216,26.0775664344191,35294.1748730513,0.0,1.0
2017-09-11,31.18,31.42,31.12,31.4,17930,25.9031067672886,26.1024892440092,25.8532611481084,26.0858740376158,21582.6389097851,0.0,1.0
2017-09-12,31.61,31.75,31.19,31.28,26698,26.2603337047464,26.3766401495001,25.9114143704853,25.9861827992555,32136.8261914915,0.0,1.0
2017-09-13,31.7189,31.85,31.61,31.61,34630,26.3508035035583,26.459716181467,26.2603337047464,26.2603337047464,41684.7063829258,0.0,1.0
2017-09-14,31.5369,31.71,31.48,31.7,18856,26.1996051253785,26.3434097367133,26.1523348631893,26.3351021335166,22697.2804954216,0.0,1.0
2017-09-15,31.66,31.66,31.25,31.25,16742,26.5818379484584,26.5818379484584,26.2376006282162,26.2376006282162,19940.3713553502,0.337,1.0
2017-09-18,31.68,31.86,31.5046,31.69,53952,26.5986300128604,26.749758592479,26.4513636080544,26.6070260450615,64258.9245827174,0.0,1.0
2017-09-19,32.25,32.34,31.66,31.73,54121,27.0772038483191,27.1527681381284,26.5818379484584,26.6406101738656,64460.2101375527,0.0,1.0
2017-09-20,32.25,32.4121,32.21,32.27,27661,27.0772038483191,27.2133035302978,27.043619719515,27.0939959127212,32945.3238597743,0.0,1.0
2017-09-21,32.01,32.25,32.01,32.25,21438,26.8756990754944,27.0772038483191,26.8756990754944,27.0772038483191,25533.4894944449,0.0,1.0
2017-09-22,32.3317,32.35,32.15,32.15,10238,27.1457994314015,27.1611641703294,26.9932435263088,26.9932435263088,12193.8550911525,0.0,1.0
2017-09-25,32.55,32.6,32.35,32.35,39329,27.32908481435,27.3710649753551,27.1611641703294,27.1611641703294,46842.3644149186,0.0,1.0
2017-09-26,32.32,32.5704,32.32,32.57,24378,27.1359760737263,27.3462127200401,27.1359760737263,27.345876878752,29035.1435253092,0.0,1.0
2017-09-27,32.49,32.54,32.24,32.36,24417,27.2787086211438,27.3206887821489,27.0688078161181,27.1695602025304,29081.5940379635,0.0,1.0
2017-09-28,32.44,32.5,32.361,32.48,35894,27.2367284601386,27.2871046533448,27.1703998057505,27.2703125889428,42751.1461849803,0.0,1.0
2017-09-29,32.2911,32.45,32.26,32.43,13027,27.1117115406653,27.2451244923397,27.0855998805201,27.2283324279376,15515.6622653295,0.0,1.0
2017-10-02,32.4624,32.5,32.3192,32.35,29515,27.255535572269,27.2871046533448,27.1353043911502,27.1611641703294,35153.5097690336,0.0,1.0
2017-10-03,33.1,33.109,32.5133,32.53,23235,27.7908665854066,27.7984230143875,27.2982713761722,27.3122927499479,27673.7861929018,0.0,1.0
2017-10-04,33.18,33.339,32.9,32.9,25683,27.8580348430148,27.9915317550112,27.622945941386,27.622945941386,30589.44914105,0.0,1.0
2017-10-05,33.15,33.4,33.1068,33.22,31638,27.8328467464117,28.0427475514374,27.7965758873033,27.8916189718189,37682.0851117292,0.0,1.0
2017-10-06,32.85,33.0551,32.7639,33.03,27510,27.5809657803808,27.753168400824,27.50867594313,27.7320943599994,32765.4770030871,0.0,1.0
2017-10-09,32.75,32.92,32.7009,32.92,30450,27.4970054583705,27.639738005788,27.4557809402635,27.639738005788,36267.1310339514,0.0,1.0
2017-10-10,32.92,32.96,32.7998,32.87,23907,27.639738005788,27.6733221345922,27.5388176987317,27.5977578447829,28474.1642570994,0.0,1.0
2017-10-11,32.72,32.94,32.6982,32.94,22620,27.4718173617675,27.6565300701901,27.4535140115692,27.6565300701901,26941.2973395067,0.0,1.0
2017-10-12,32.18,32.5723,32.03,32.55,44945,27.0184316229119,27.3478079661583,26.8924911398964,27.32908481435,53531.238237141,0.0,1.0
2017-10-13,32.04,32.3057,31.95,32.21,29822,26.9008871720975,27.1239697476788,26.8253228822882,27.043619719515,35519.1586763381,0.0,1.0
2017-10-16,32.12,32.26,31.93,31.93,159492,26.9680554297057,27.0855998805201,26.8085308178862,26.8085308178862,189961.158058029,0.0,1.0
2017-10-17,32.01,32.1913,31.9801,32.1,12769,26.8756990754944,27.027919139299,26.8505949392133,26.9512633653037,15208.3742585394,0.0,1.0
2017-10-18,32.0,32.05,31.7901,32.05,20230,26.8673030432934,26.9092832042985,26.6910703273938,26.9092832042985,24094.7146409469,0.0,1.0
2017-10-19,32.04,32.44,32.035,32.22,36610,26.9008871720975,27.2367284601386,26.896689155997,27.052015751716,43603.9299557621,0.0,1.0
2017-10-20,32.11,32.24,32.01,32.19,38389,26.9596593975047,27.0688078161181,26.8756990754944,27.0268276551129,45722.7879560708,0.0,1.0
2017-10-23,31.805,32.2157,31.805,32.02,13670,26.7035804153733,27.0484054578696,26.7035804153733,26.8840951076954,16281.5002047328,0.0,1.0
2017-10-24,31.76,31.99,31.735,31.86,17620,26.6657982704687,26.8589070110923,26.6448081899661,26.749758592479,20986.1034094654,0.0,1.0
2017-10-25,31.469,31.6435,31.38,31.61,20741,26.4214737334187,26.5679844953267,26.3467490468296,26.5398577874532,24703.3354605972,0.0,1.0
2017-10-26,31.68,31.8,31.58,31.58,16559,26.5986300128604,26.6993823992728,26.5146696908501,26.5146696908501,19722.4112575107,0.0,1.0
2017-10-27,31.74,31.8096,31.57,31.62,12593,26.6490062060666,26.7074425901858,26.5062736586491,26.5482538196543,14998.7514322019,0.0,1.0
2017-10-30,31.17,31.74,31.07,31.74,23446,26.1704323706079,26.6490062060666,26.0864720485976,26.6490062060666,27925.0953767496,0.0,1.0
2017-10-31,31.4,31.43,31.2438,31.27,19892,26.3635411112316,26.3887292078347,26.2323950882515,26.2543926926182,23692.1435312762,0.0,1.0
2017-11-01,31.14,31.66,31.0233,31.61,124942,26.1452442740049,26.5818379484584,26.0472625782188,26.5398577874532,148810.768001443,0.0,1.0
2017-11-02,30.59,31.12,30.46,31.12,54920,25.6834625029482,26.1284522096028,25.5743140843349,26.1284522096028,65411.8501275734,0.0,1.0
2017-11-03,30.27,30.7,30.27,30.7,89799,25.4147894725153,25.7758188571596,25.4147894725153,25.7758188571596,106954.091944755,0.0,1.0
2017-11-06,29.85,30.14,29.63,30.0,137931,25.0621561200721,25.3056410539019,24.8774434116494,25.1880966030875,164281.170792904,0.0,1.0
2017-11-07,29.8,29.88,29.7,29.78,30533,25.0201759590669,25.0873442166752,24.9362156370566,25.0033838946649,36365.9872531901,0.0,1.0
2017-11-08,29.83,29.86,29.5315,29.78,29898,25.04536405567,25.0705521522731,24.7947424944693,25.0033838946649,35609.6776240748,0.0,1.0
2017-11-09,29.83,29.9,29.57,29.61,29697,25.04536405567,25.1041362810772,24.8270672184433,24.8606513472474,35370.2788280872,0.0,1.0
2017-11-10,29.8298,29.885,29.74,29.74,59126,25.045196135026,25.0915422327757,24.9697997658608,24.9697997658608,70421.3592615241,0.0,1.0
2017-11-13,29.6515,29.8264,29.63,29.81,50466,24.8954948808817,25.0423414840777,24.8774434116494,25.028571991268,60106.9633746925,0.0,1.0
2017-11-14,29.5289,29.62,29.3095,29.57,34379,24.792559526097,24.8690473794484,24.6083505796065,24.8270672184433,40946.7224241778,0.0,1.0
2017-11-15,29.69,29.8,29.2,29.5,151411,24.9278196048556,25.0201759590669,24.5164140270052,24.7682949930361,180336.373628296,0.0,1.0
2017-11-16,30.1719,30.23,29.65,29.65,53119,25.3324243966232,25.3812053437112,24.8942354760515,24.8942354760515,63266.7892739725,0.0,1.0
2017-11-17,30.4499,30.58,30.14,30.14,33566,25.5658340918118,25.6750664707472,25.3056410539019,25.3056410539019,39978.4078911531,0.0,1.0
2017-11-20,30.7,30.76,30.48,30.56,27130,25.7758188571596,25.8261950503657,25.5911061487369,25.6582744063452,32312.8822644039,0.0,1.0
2017-11-21,30.68,30.83,30.6501,30.79,37984,25.7590267927575,25.8849672757729,25.7339226564764,25.8513831469688,45240.4172477375,0.0,1.0
2017-11-22,31.13,31.2868,30.72,30.72,40206,26.1368482418038,26.268498026716,25.7926109215616,25.7926109215616,47886.9054302479,0.0,1.0
2017-11-24,31.1024,31.289,30.971,31.16,8463,26.113675192929,26.2703451538002,26.0033513298075,26.1620363384069,10079.7612459878,0.0,1.0
2017-11-27,31.29,31.3599,31.1628,31.25,57682,26.2711847570203,26.3298730221055,26.1643872274232,26.2376006282162,68701.4992545281,0.0,1.0
2017-11-28,31.6322,31.654,31.2,31.36,44672,26.5584969789395,26.5768003291378,26.195620467211,26.3299569824275,53206.0846485608,0.0,1.0
2017-11-29,32.14,32.32,31.56,31.64,58835,26.9848474941078,27.1359760737263,26.4978776264481,26.5650458840563,70074.7669747956,0.0,1.0
2017-11-30,32.32,32.45,32.16,32.36,48301,27.1359760737263,27.2451244923397,27.0016395585098,27.1695602025304,57528.3644029847,0.0,1.0
2017-12-01,32.34,32.5,31.87,32.13,35348,27.1527681381284,27.2871046533448,26.75815462468,26.9764514619067,42100.8390078197,0.0,1.0
2017-12-04,32.5,32.9603,32.47,32.66,71078,27.2871046533448,27.6735740155582,27.2619165567417,27.4214411685613,84656.6548318947,0.0,1.0
2017-12-05,31.88,32.54,31.88,32.54,66700,26.766550656881,27.3206887821489,26.766550656881,27.3206887821489,79442.2870267506,0.0,1.0
2017-12-06,31.22,31.87,31.22,31.87,89893,26.2124125316131,26.75815462468,26.2124125316131,26.75815462468,107066.04959064,0.0,1.0
2017-12-07,31.12,31.4058,31.12,31.24,31727,26.1284522096028,26.3684108099082,26.1284522096028,26.2292045960151,37788.0875636839,0.0,1.0
2017-12-08,31.51,31.55,31.23,31.31,22151,26.4558974654429,26.489481594247,26.2208085638141,26.2879768214223,26382.7001488689,0.0,1.0
2017-12-11,31.98,32.03,31.59,31.59,53767,26.8505109788913,26.8924911398964,26.5230657230512,26.5230657230512,64038.5824073058,0.0,1.0
2017-12-12,32.39,32.43,32.06,32.06,43592,27.1947482991335,27.2283324279376,26.9176792364995,26.9176792364995,51919.7627596718,0.0,1.0
2017-12-13,32.56,32.7,32.34,32.47,50196,27.337480846551,27.4550252973654,27.1527681381284,27.2619165567417,59785.3829024703,0.0,1.0
2017-12-14,32.15,32.59,32.08,32.59,221412,26.9932435263088,27.3626689431541,26.9344713009016,27.3626689431541,263710.27968766,0.0,1.0
2017-12-15,30.77,30.96,30.68,30.93,81652,28.1602920022519,28.3341774582294,28.0779252073151,28.3067218599171,89218.9626371448,2.77,1.0
2017-12-18,31.17,31.29,30.95,30.95,62533,28.526366646415,28.636189039664,28.3250255921253,28.3250255921253,68328.1412652304,0.0,1.0
2017-12-19,30.83,31.38,30.75,31.22,72404,28.2152031988763,28.7185558346007,28.1419882700437,28.5721259769354,79113.9196930859,0.0,1.0
2017-12-20,30.88,31.08,30.86,30.91,43176,28.2609625293967,28.4439998514783,28.2426587971886,28.288418127709,47177.2636410789,0.0,1.0
2017-12-21,31.04,31.24,30.81,30.92,48016,28.407392387062,28.5904297091436,28.1968994666682,28.297569993813,52465.8025521132,0.0,1.0
2017-12-22,31.02,31.12,30.99,31.01,38534,28.3890886548538,28.4806073158946,28.3616330565416,28.3799367887498,42105.0740491323,0.0,1.0
2017-12-26,31.15,31.31,31.03,31.03,20485,28.5080629142069,28.6544927718721,28.3982405209579,28.3982405209579,22383.4131389545,0.0,1.0
2017-12-27,31.03,31.25,30.9,31.2,31863,28.3982405209579,28.5995815752477,28.2792662616049,28.5538222447273,34815.8502732003,0.0,1.0
2017-12-28,31.18,31.2,31.02,31.02,33451,28.5355185125191,28.5538222447273,28.3890886548538,28.3890886548538,36551.0155192174,0.0,1.0
2017-12-29,30.91,31.26,30.91,31.26,33652,28.288418127709,28.6087334413517,28.288418127709,28.6087334413517,36770.6428582913,0.0,1.0
2018-01-02,31.04,31.17,30.81,31.04,83429,28.407392387062,28.526366646415,28.1968994666682,28.407392387062,91160.6431422912,0.0,1.0
2018-01-03,30.7,31.16,30.6,31.12,63902,28.0962289395233,28.5172147803109,28.0047102784825,28.4806073158946,69824.0110522564,0.0,1.0
2018-01-04,30.83,30.89,30.4,30.75,215627,28.2152031988763,28.2701143955008,27.8216729564009,28.1419882700437,235609.871853227,0.0,1.0
2018-01-05,30.74,30.92,30.68,30.92,44930,28.1328364039396,28.297569993813,28.0779252073151,28.297569993813,49093.8126596645,0.0,1.0
2018-01-08,30.98,31.03,30.67,30.78,39231,28.3524811904375,28.3982405209579,28.0687733412111,28.1694438683559,42866.6673592543,0.0,1.0
2018-01-09,30.68,31.12,30.66,31.0,32448,28.0779252073151,28.4806073158946,28.059621475107,28.3707849226457,35455.0641705051,0.0,1.0
2018-01-10,30.4,30.65,30.32,30.53,37122,27.8216729564009,28.0504696090029,27.7484580275683,27.940647215754,40562.219308971,0.0,1.0
2018-01-11,30.6,30.67,30.42,30.43,38029,28.0047102784825,28.0687733412111,27.8399766886091,27.8491285547132,41553.2740181255,0.0,1.0
2018-01-12,30.82,30.87,30.57,30.64,49663,28.2060513327722,28.2518106632926,27.9772546801703,28.0413177428988,54265.4355245253,0.0,1.0
2018-01-16,30.5,30.97,30.5,30.82,36126,27.9131916174417,28.3433293243334,27.9131916174417,28.2060513327722,39473.9166735597,0.0,1.0
2018-01-17,30.63,30.71,30.46,30.59,37543,28.0321658767947,28.1053808056274,27.8765841530254,27.9955584123784,41022.2347803647,0.0,1.0
2018-01-18,30.54,30.93,30.52,30.63,43944,27.949799081858,28.3067218599171,27.9314953496499,28.0321658767947,48016.4367575406,0.0,1.0
2018-01-19,30.71,30.74,30.4,30.61,29213,28.1053808056274,28.1328364039396,27.8216729564009,28.0138621445866,31920.265952076,0.0,1.0
2018-01-22,31.28,31.3,30.8,30.8,50316,28.6270371735599,28.6453409057681,28.1877476005641,28.1877476005641,54978.9512081833,0.0,1.0
2018-01-23,30.99,31.52,30.87,31.49,30830,28.3616330565416,28.8466819600578,28.2518106632926,28.8192263617456,33687.1187246262,0.0,1.0
2018-01-24,31.15,31.27,31.04,31.11,29561,28.5080629142069,28.6178853074558,28.407392387062,28.4714554497905,32300.5162704727,0.0,1.0
2018-01-25,31.25,31.27,31.07,31.25,81342,28.5995815752477,28.6178853074558,28.4348479853742,28.5995815752477,88880.2339052397,0.0,1.0
2018-01-26,31.54,31.57,31.29,31.36,60359,28.864985692266,28.8924412905782,28.636189039664,28.7002521023925,65952.6694485796,0.0,1.0
2018-01-29,31.25,31.47,31.12,31.24,34396,28.5995815752477,28.8009226295374,28.4806073158946,28.5904297091436,37583.5918148635,0.0,1.0
2018-01-30,31.2,31.33,31.2,31.25,166507,28.5538222447273,28.6727965040803,28.5538222447273,28.5995815752477,181937.757946199,0.0,1.0
2018-01-31,31.33,31.43,31.17,31.35,24246,28.6727965040803,28.7643151651211,28.526366646415,28.6911002362884,26492.9575282934,0.0,1.0
2018-02-01,31.55,31.6,31.33,31.33,28488,28.87413755837,28.9198968888904,28.6727965040803,28.6727965040803,31128.0777887497,0.0,1.0
2018-02-02,30.88,31.53,30.88,31.53,28792,28.2609625293967,28.8558338261619,28.2609625293967,28.8558338261619,31460.2504806824,0.0,1.0
2018-02-05,29.81,30.86,29.76,30.63,100531,27.2817128562602,28.2426587971886,27.2359535257398,28.0321658767947,109847.542410166,0.0,1.0
2018-02-06,29.71,29.93,28.94,29.38,73227,27.1901941952195,27.3915352495092,26.4855005052054,26.8881826137848,80013.1898426273,0.0,1.0
2018-02-07,29.97,30.24,29.79,29.79,118350,27.4281427139255,27.6752430987356,27.2634091240521,27.2634091240521,129317.888454736,0.0,1.0
2018-02-08,28.99,29.97,28.99,29.93,91995,26.5312598357257,27.4281427139255,26.5312598357257,27.3915352495092,100520.482876159,0.0,1.0
2018-02-09,29.08,29.17,28.3,29.17,67356,26.6136266306625,26.6959934255992,25.8997810745443,26.6959934255992,73598.1047296763,0.0,1.0
2018-02-12,29.34,29.49,29.07,29.1,24906,26.8515751493685,26.9888531409297,26.6044747645584,26.6319303628706,27214.1219252527,0.0,1.0
2018-02-13,29.46,29.48,29.0,29.22,25226,26.9613975426175,26.9797012748256,26.5404117018298,26.7417527561196,27563.777390445,0.0,1.0
2018-02-14,29.51,29.58,29.19,29.3,39746,27.0071568731379,27.0712199358664,26.7142971578073,26.8149676849522,43429.3941235482,0.0,1.0
2018-02-15,30.12,30.17,29.53,29.71,53904,27.5654207054867,27.6111800360071,27.025460605346,27.1901941952195,58899.4631116526,0.0,1.0
2018-02-16,30.39,30.52,30.06,30.06,36331,27.8125210902968,27.9314953496499,27.5105095088622,27.5105095088622,39697.9147059486,0.0,1.0
2018-02-20,30.01,30.27,29.95,30.27,87349,27.4647501783418,27.7026986970479,27.4098389817174,27.7026986970479,95443.9225908978,0.0,1.0
2018-02-21,29.48,29.98,29.45,29.91,31212,26.9797012748256,27.4372945800296,26.9522456765134,27.373231517301,34104.5199361996,0.0,1.0
2018-02-22,29.27,29.765,29.2616,29.64,95674,26.78751208664,27.2405294587919,26.7798245191125,27.1261311324909,104540.428052542,0.0,1.0
2018-02-23,29.93,29.97,29.32,29.42,23094,27.3915352495092,27.4281427139255,26.8332714171604,26.9247900782012,25234.197853601,0.0,1.0
2018-02-26,30.26,30.28,30.03,30.1,18318,27.6935468309438,27.711850563152,27.48305391055,27.5471169732785,20015.590035605,0.0,1.0
2018-02-27,29.93,30.41,29.93,30.29,24975,27.3915352495092,27.830824822505,27.3915352495092,27.721002429256,27289.5163849348,0.0,1.0
2018-02-28,29.61,30.09,29.6,29.94,52529,27.0986755341787,27.5379651071745,27.0895236680746,27.4006871156133,57397.0372846542,0.0,1.0
2018-03-01,29.56,29.91,29.39,29.6,32144,27.0529162036583,27.373231517301,26.8973344798889,27.0895236680746,35122.8914785723,0.0,1.0
2018-03-02,29.71,29.75,29.4,29.48,13239,27.1901941952195,27.2268016596358,26.906486345993,26.9797012748256,14465.902199005,0.0,1.0
2018-03-05,30.1,30.16,29.55,29.6,14386,27.5471169732785,27.602028169903,27.0437643375542,27.0895236680746,15719.198507054,0.0,1.0
2018-03-06,30.24,30.34,29.95,30.12,18890,27.6752430987356,27.7667617597764,27.4098389817174,27.5654207054867,20640.5991796364,0.0,1.0
2018-03-07,30.38,30.4,30.04,30.04,25009,27.8033692241928,27.8216729564009,27.4922057766541,27.4922057766541,27326.6672781114,0.0,1.0
2018-03-08,30.41,30.41,30.19,30.4,19391,27.830824822505,27.830824822505,27.6294837682153,27.8216729564009,21188.0285173281,0.0,1.0
2018-03-09,30.52,30.58,30.27,30.58,30566,27.9314953496499,27.9864065462743,27.7026986970479,27.9864065462743,33398.6529658425,0.0,1.0
2018-03-12,30.36,30.62,30.25,30.56,21998,27.7850654919846,28.0230140106907,27.6843949648397,27.9681028140662,24036.6278853171,0.0,1.0
2018-03-13,30.14,30.38,30.06,30.36,37206,27.5837244376949,27.8033692241928,27.5105095088622,27.7850654919846,40654.0038685839,0.0,1.0
2018-03-14,30.04,30.25,29.99,30.25,17341,27.4922057766541,27.6843949648397,27.4464464461337,27.6843949648397,18948.0481934396,0.0,1.0
2018-03-15,29.79,30.27,29.78,30.04,13607,27.2634091240521,27.7026986970479,27.254257257948,27.4922057766541,14868.0059839763,0.0,1.0
2018-03-16,29.95,29.95,29.17,29.58,19430,27.6368052610985,27.6368052610985,26.9170487300916,27.2953822912619,21056.2868791177,0.248,1.0
2018-03-19,29.51,29.92,29.44,29.92,27321,27.230788756428,27.6091223175983,27.166195221594,27.6091223175983,29607.7619055262,0.0,1.0
2018-03-20,29.27,29.63,29.21,29.54,39529,27.0093252084258,27.341520530429,26.9539593214253,27.2584716999282,42837.5689163482,0.0,1.0
2018-03-21,29.15,29.33,29.12,29.33,14758,26.8985934344248,27.0646910954264,26.8709104909245,27.0646910954264,15993.2414699958,0.0,1.0
2018-03-22,28.72,29.12,28.72,29.03,26642,26.5018045775876,26.8709104909245,26.5018045775876,26.7878616604237,28871.9297495345,0.0,1.0
2018-03-23,28.22,28.86,28.14,28.73,23018,26.0404221859165,26.6309916472555,25.9666010032492,26.511032225421,24944.6017181437,0.0,1.0
2018-03-26,28.4,28.5,28.22,28.41,36073,26.2065198469181,26.2987963252523,26.0404221859165,26.2157474947515,39092.3024493265,0.0,1.0
2018-03-27,28.32,28.83,28.3,28.48,38309,26.1326986642507,26.6033087037553,26.1142433685839,26.2803410295855,41515.4551750963,0.0,1.0
2018-03-28,28.44,28.7,28.18,28.18,27942,26.2434304382518,26.4833492819208,26.0035115945828,26.0035115945828,30280.7394738192,0.0,1.0
2018-03-29,28.51,28.62,28.45,28.57,28978,26.3080239730858,26.4095280992534,26.2526580860852,26.3633898600863,31403.4524540953,0.0,1.0
2018-04-02,27.89,28.55,27.8,28.44,353748,25.7359098074136,26.3449345644195,25.6528609769128,26.2434304382518,383356.632574068,0.0,1.0
2018-04-03,28.06,28.14,27.88,28.09,19858,25.8927798205818,25.9666010032492,25.7266821595802,25.920462764082,21520.1103883438,0.0,1.0
2018-04-04,28.6,28.63,27.81,27.81,34421,26.3910728035866,26.4187557470868,25.6620886247462,25.6620886247462,37302.0303996969,0.0,1.0
2018-04-05,28.9,28.93,28.64,28.68,41280,26.6679022385892,26.6955851820895,26.4279833949203,26.4648939862539,44735.1272449809,0.0,1.0
2018-04-06,28.59,28.95,28.37,28.73,59211,26.3818451557531,26.7140404777563,26.1788369034179,26.511032225421,64166.9481420196,0.0,1.0
2018-04-09,28.66,28.91,28.66,28.76,17221,26.4464386905871,26.6771298864226,26.4464386905871,26.5387151689213,18662.3940476215,0.0,1.0
2018-04-10,29.41,29.66,28.74,28.85,40568,27.1385122780937,27.3692034739293,26.5202598732545,26.6217639994221,43963.5329959881,0.0,1.0
2018-04-11,29.35,29.46,29.14,29.14,23932,27.0831463910932,27.1846505172608,26.8893657865913,26.8893657865913,25935.1033242947,0.0,1.0
2018-04-12,29.25,29.59,29.24,29.59,7053,26.990869912759,27.3046099390953,26.9816422649256,27.3046099390953,7643.33460413881,0.0,1.0
2018-04-13,29.03,29.46,28.99,29.4,107032,26.7878616604237,27.1846505172608,26.75095106909,27.1292846302603,115990.555699729,0.0,1.0
2018-04-16,29.52,29.59,29.15,29.25,20235,27.2400164042614,27.3046099390953,26.8985934344248,26.990869912759,21928.6652083863,0.0,1.0
2018-04-17,29.82,29.94,29.58,29.72,68107,27.516845839264,27.6275776132651,27.2953822912619,27.4245693609298,73807.541455279,0.0,1.0
2018-04-18,29.85,29.96,29.78,29.93,65300,27.5445287827643,27.6460329089319,27.4799352479303,27.6183499654317,70765.5961506118,0.0,1.0
2018-04-19,29.66,29.88,29.61,29.88,20469,27.3692034739293,27.5722117262646,27.3230652347622,27.5722117262646,22182.2509587576,0.0,1.0
2018-04-20,29.46,29.68,29.36,29.57,16557,27.1846505172608,27.3876587695961,27.0923740389266,27.2861546434285,17942.8173884484,0.0,1.0
2018-04-23,29.52,29.52,29.39,29.52,11437,27.2400164042614,27.2400164042614,27.1200569824269,27.2400164042614,12394.2744743422,0.0,1.0
2018-04-24,29.6,29.92,29.5,29.87,38040,27.3138375869288,27.6091223175983,27.2215611085945,27.5629840784311,41223.939932148,0.0,1.0
2018-04-25,29.8,29.83,29.5,29.63,25864,27.4983905435972,27.5260734870975,27.2215611085945,27.341520530429,28028.8113145394,0.0,1.0
2018-04-26,29.35,29.7,29.16,29.7,36915,27.0831463910932,27.406114065263,26.9078210822582,27.406114065263,40004.7776707478,0.0,1.0
2018-04-27,29.72,29.77,29.53,29.53,16774,27.4245693609298,27.4707076000969,27.2492440520948,27.2492440520948,18177.9802424251,0.0,1.0
2018-04-30,28.85,29.66,28.85,29.66,44653,26.6217639994221,27.3692034739293,26.6217639994221,27.3692034739293,48390.4466296059,0.0,1.0
2018-05-01,28.32,28.82,28.1,28.74,40833,26.1326986642507,26.5940810559218,25.9296904119155,26.5202598732545,44250.7134397846,0.0,1.0
2018-05-02,28.43,28.66,28.34,28.39,13305,26.2342027904184,26.4464386905871,26.1511539599176,26.1972921990847,14418.6256781606,0.0,1.0
2018-05-03,28.19,28.43,28.03,28.43,26369,26.0127392424163,26.2342027904184,25.8650968770815,26.2342027904184,28576.0797074346,0.0,1.0
2018-05-04,28.45,28.54,28.17,28.17,26935,26.2526580860852,26.335706916586,25.9942839467494,25.9942839467494,29189.4537873925,0.0,1.0
2018-05-07,28.27,28.54,28.26,28.54,22980,26.0865604250836,26.335706916586,26.0773327772502,26.335706916586,24903.4211262031,0.0,1.0
2018-05-08,27.89,28.22,27.8,28.22,31015,25.7359098074136,26.0404221859165,25.6528609769128,26.0404221859165,33610.9489220708,0.0,1.0
2018-05-09,27.69,27.96,27.59,27.96,34496,25.5513568507452,25.8005033422476,25.459080372411,25.8005033422476,37383.3078837902,0.0,1.0
2018-05-10,28.08,28.11,27.69,27.8,31101,25.9112351162486,25.9389180597489,25.5513568507452,25.6528609769128,33704.1471038312,0.0,1.0
2018-05-11,28.43,28.57,28.2,28.29,17847,26.2342027904184,26.3633898600863,26.0219668902497,26.1050157207505,19340.790114854,0.0,1.0
2018-05-14,28.23,28.49,28.18,28.49,33237,26.04964983375,26.2895686774189,26.0035115945828,26.2895686774189,36018.9298508098,0.0,1.0
2018-05-15,28.11,28.21,27.92,28.13,29238,25.9389180597489,26.0311945380831,25.7635927509139,25.9573733554157,31685.2143989523,0.0,1.0
2018-05-16,28.16,28.23,28.04,28.11,17554,25.985056298916,26.04964983375,25.8743245249149,25.9389180597489,19023.266076996,0.0,1.0
2018-05-17,28.19,28.35,28.13,28.2,16063,26.0127392424163,26.160381607751,25.9573733554157,26.0219668902497,17407.4696932201,0.0,1.0
2018-05-18,28.13,28.25,28.05,28.22,13984,25.9573733554157,26.0681051294168,25.8835521727484,26.0404221859165,15154.4578341525,0.0,1.0
2018-05-21,28.41,28.43,28.14,28.2,18787,26.2157474947515,26.2342027904184,25.9666010032492,26.0219668902497,20359.4679154907,0.0,1.0
2018-05-22,28.42,28.66,28.42,28.49,18907,26.224975142585,26.4464386905871,26.224975142585,26.2895686774189,20489.51189004,0.0,1.0
2018-05-23,28.17,28.45,28.07,28.35,44282,25.9942839467494,26.2526580860852,25.9020074684152,26.160381607751,47988.3940082909,0.0,1.0
2018-05-24,28.23,28.3373,28.14,28.17,13897,26.04964983375,26.1486624950026,25.9666010032492,25.9942839467494,15060.1759526041,0.0,1.0
2018-05-25,27.9,28.17,27.81,28.17,31714,25.745137455247,25.9942839467494,25.6620886247462,25.9942839467494,34368.4550738209,0.0,1.0
2018-05-29,27.85,28.0,27.71,27.71,34102,25.6989992160799,25.8374139335813,25.569812146412,25.569812146412,36956.3301673532,0.0,1.0
2018-05-30,28.21,28.255,27.98,28.0,17464,26.0311945380831,26.0727189533335,25.8189586379144,25.8374139335813,18925.733096084,0.0,1.0
2018-05-31,27.88,28.21,27.7,28.21,27224,25.7266821595802,26.0311945380831,25.5605844985786,26.0311945380831,29502.6430260988,0.0,1.0
2018-06-01,28.01,28.07,27.89,27.89,16368,25.8466415814147,25.9020074684152,25.7359098074136,25.7359098074136,17737.9981285331,0.0,1.0
2018-06-04,28.1,28.19,28.09,28.09,13569,25.9296904119155,26.0127392424163,25.920462764082,25.920462764082,14704.7224221692,0.0,1.0
2018-06-05,28.2,28.33,28.01,28.01,32527,26.0219668902497,26.1419263120842,25.8466415814147,25.8466415814147,35249.5030013928,0.0,1.0
2018-06-06,28.25,28.32,28.08,28.32,65814,26.0681051294168,26.1326986642507,25.9112351162486,26.1326986642507,71322.6178415982,0.0,1.0
2018-06-07,28.47,28.54,28.24,28.24,16673,26.2711133817521,26.335706916586,26.0588774815834,26.0588774815834,18068.5265638461,0.0,1.0
2018-06-08,28.58,28.62,28.4,28.4,17015,26.3726175079197,26.4095280992534,26.2065198469181,26.2065198469181,18439.1518913118,0.0,1.0
2018-06-11,28.7,28.79,28.63,28.63,18127,26.4833492819208,26.5663981124216,26.4187557470868,26.4187557470868,19644.2260554692,0.0,1.0
2018-06-12,28.84,28.9,28.76,28.84,16140,26.6125363515887,26.6679022385892,26.5387151689213,26.6125363515887,17490.9145768893,0.0,1.0
2018-06-13,28.37,28.74,28.33,28.73,48092,26.1788369034179,26.5202598732545,26.1419263120842,26.511032225421,52117.290200233,0.0,1.0
2018-06-14,28.75,28.76,28.39,28.39,20466,26.5294875210879,26.5387151689213,26.1972921990847,26.1972921990847,22178.9998593939,0.0,1.0
2018-06-15,28.76,28.85,28.49,28.54,8540,26.7343413029899,26.8180023154123,26.4833582657226,26.5298366059573,9187.07505138836,0.212,1.0
2018-06-18,28.65,28.8,28.56,28.75,27141,26.6320889544736,26.7715239751776,26.5484279420511,26.7250456349429,29197.4711908351,0.0,1.0
2018-06-19,28.93,29.0,28.62,28.62,36386,26.8923676597878,26.9574373361163,26.6042019503327,26.6042019503327,39142.9640304236,0.0,1.0
2018-06-20,28.63,29.0,28.54,29.0,41394,26.6134976183797,26.9574373361163,26.5298366059573,26.9574373361163,44530.4197514251,0.0,1.0
2018-06-21,28.33,28.75,28.3,28.75,27513,26.3346275769716,26.7250456349429,26.3067405728308,26.7250456349429,29597.6575982258,0.0,1.0
2018-06-22,28.56,28.65,28.45,28.49,23704,26.5484279420511,26.6320889544736,26.4461755935348,26.4833582657226,25500.0500021206,0.0,1.0
2018-06-25,28.33,28.46,28.27,28.45,20826,26.3346275769716,26.4554712615818,26.27885356869,26.4461755935348,22403.9841944045,0.0,1.0
2018-06-26,28.4,28.43,28.2,28.43,20321,26.3996972533001,26.4275842574409,26.2137838923614,26.4275842574409,21860.7203886725,0.0,1.0
2018-06-27,28.12,28.55,28.12,28.37,27696,26.1394185479859,26.5391322740042,26.1394185479859,26.3718102491593,29794.5234921841,0.0,1.0
2018-06-28,28.53,28.53,28.22,28.25,15778,26.5205409379103,26.5205409379103,26.2323752284553,26.2602622325961,16973.4976769094,0.0,1.0
2018-06-29,28.46,28.64,28.41,28.52,13052,26.4554712615818,26.6227932864266,26.4089929213471,26.5112452698634,14040.948895869,0.0,1.0
2018-07-02,28.42,28.45,28.15,28.42,28406,26.418288589394,26.4461755935348,26.1673055521267,26.418288589394,30558.320129946,0.0,1.0
2018-07-03,28.82,29.0,28.54,28.54,30446,26.7901153112715,26.9574373361163,26.5298366059573,26.5298366059573,32752.8907511206,0.0,1.0
2018-07-05,29.14,29.14,28.83,28.9,23189,27.0875766887735,27.0875766887735,26.7994109793184,26.864480655647,24946.0284972652,0.0,1.0
2018-07-06,29.39,29.4,29.12,29.12,24628,27.3199683899469,27.3292640579938,27.0689853526796,27.0689853526796,26494.0614011233,0.0,1.0
2018-07-09,29.4,29.5,29.37,29.37,38313,27.3292640579938,27.4222207384632,27.301377053853,27.301377053853,41215.9726515039,0.0,1.0
2018-07-10,29.45,29.45,29.35,29.43,13000,27.3757423982285,27.3757423982285,27.2827857177591,27.3571510621346,13985.0088604273,0.0,1.0
2018-07-11,29.0,29.37,28.98,29.31,22255,26.9574373361163,27.301377053853,26.9388460000225,27.2456030455714,23941.2593991392,0.0,1.0
2018-07-12,29.23,29.26,29.02,29.09,24002,27.1712377011959,27.1991247053367,26.9760286722102,27.0410983485388,25820.6294359981,0.0,1.0
2018-07-13,28.96,29.3,28.9,29.14,23220,26.9202546639286,27.2363073775244,26.864480655647,27.0875766887735,24979.3773645478,0.0,1.0
2018-07-16,28.91,28.99,28.88,28.94,19281,26.8737763236939,26.9481416680694,26.8458893195531,26.9016633278347,20741.9196798383,0.0,1.0
2018-07-17,28.8,29.03,28.8,28.97,10904,26.7715239751776,26.9853243402572,26.7715239751776,26.9295503319755,11730.1951241615,0.0,1.0
2018-07-18,28.52,28.76,28.42,28.76,20300,26.5112452698634,26.7343413029899,26.418288589394,26.7343413029899,21838.1292205133,0.0,1.0
2018-07-19,28.27,28.61,28.25,28.53,25532,26.27885356869,26.5949062822858,26.2602622325961,26.5205409379103,27466.5574018791,0.0,1.0
2018-07-20,28.1,28.32,28.09,28.27,14154,26.120827211892,26.3253319089246,26.1115315438451,26.27885356869,15226.4473392683,0.0,1.0
2018-07-23,27.97,28.1,27.8,28.08,33156,25.9999835272819,26.120827211892,25.8419571704839,26.1022358757982,35668.2272135635,0.0,1.0
2018-07-24,28.2,28.22,27.91,28.21,32140,26.2137838923614,26.2323752284553,25.9442095190002,26.2230795604083,34575.2449826256,0.0,1.0
2018-07-25,27.7,28.35,27.65,28.09,64703,25.7490004900146,26.3532189130655,25.7025221497799,26.1115315438451,69605.5406381712,0.0,1.0
2018-07-26,28.27,28.32,27.81,27.81,34600,26.27885356869,26.3253319089246,25.8512528385309,25.8512528385309,37221.6389669833,0.0,1.0
2018-07-27,28.45,28.59,28.34,28.38,33598,26.4461755935348,26.5763149461919,26.3439232450185,26.3811059172063,36143.7175148181,0.0,1.0
2018-07-30,28.79,28.9,28.54,28.54,55607,26.7622283071307,26.864480655647,26.5298366059573,26.5298366059573,59820.3375155214,0.0,1.0
2018-07-31,28.87,29.07,28.74,28.98,90518,26.8365936515062,27.0225070124449,26.715749966896,26.9388460000225,97376.5409252426,0.0,1.0
2018-08-01,28.75,28.95,28.66,28.9,24586,26.7250456349429,26.9109589958817,26.6413846225205,26.864480655647,26448.879064805,0.0,1.0
2018-08-02,29.33,29.33,28.7,28.7,90380,27.2641943816652,27.2641943816652,26.6785672947082,26.6785672947082,97228.08467734,0.0,1.0
2018-08-03,29.31,29.6,28.7,28.7,20320,27.2456030455714,27.5151774189325,26.6785672947082,26.6785672947082,21859.6446187601,0.0,1.0
2018-08-06,29.88,29.88,29.34,29.46,20838,27.7754561242468,27.7754561242468,27.2734900497122,27.3850380662754,22416.8934333526,0.0,1.0
2018-08-07,29.94,29.98,29.82,29.89,35283,27.8312301325284,27.8684128047161,27.7196821159651,27.7847517922937,37956.3898171119,0.0,1.0
2018-08-08,29.63,29.94,29.61,29.89,37063,27.5430644230733,27.8312301325284,27.5244730869795,27.7847517922937,39871.2602610782,0.0,1.0
2018-08-09,30.35,30.42,29.75,29.75,53553,28.2123525224528,28.2774221987813,27.6546124396366,27.6546124396366,57610.706115574,0.0,1.0
2018-08-10,30.28,30.35,30.08,30.25,47398,28.1472828461242,28.2123525224528,27.9613694851855,28.1193958419834,50989.3423051179,0.0,1.0
2018-08-13,30.3,30.41,30.23,30.34,42616,28.1658741822181,28.2681265307344,28.1008045058895,28.2030568544059,45845.0105843053,0.0,1.0
2018-08-14,30.696,30.71,30.35,30.35,33003,28.5339826368768,28.5469965721425,28.2123525224528,28.2123525224528,35503.6344169755,0.0,1.0
2018-08-15,30.52,30.7,30.36,30.59,24021,28.3703788792507,28.5377009040956,28.2216481904997,28.4354485555793,25841.0690643326,0.0,1.0
2018-08-16,31.09,31.15,30.62,30.62,50674,28.9002319579261,28.9560059662077,28.4633355597201,28.4633355597201,54513.5645379455,0.0,1.0
2018-08-17,31.37,31.4,31.09,31.1,93199,29.1605106632403,29.1883976673811,28.9002319579261,28.909527625973,100260.680060228,0.0,1.0
2018-08-20,31.38,31.5,31.28,31.4,43080,29.1698063312873,29.2813543478505,29.0768496508179,29.1883976673811,46344.1678236312,0.0,1.0
2018-08-21,31.57,31.66,31.43,31.43,36835,29.3464240241791,29.4300850366015,29.2162846715219,29.2162846715219,39625.9847210645,0.0,1.0
2018-08-22,31.08,31.51,30.97,31.51,55353,28.8909362898792,29.2906500158974,28.7886839413629,29.2906500158974,59547.0919577869,0.0,1.0
2018-08-23,30.91,31.14,30.89,31.09,59762,28.7329099330812,28.9467102981608,28.7143185969874,28.9002319579261,64290.1615012966,0.0,1.0
2018-08-24,31.09,31.13,31.0,31.0,51682,28.9002319579261,28.9374146301138,28.8165709455037,28.8165709455037,55597.9406095848,0.0,1.0
2018-08-27,31.12,31.2,31.09,31.17,26264,28.9281189620669,29.0024843064424,28.9002319579261,28.9745973023016,28254.0209777125,0.0,1.0
2018-08-28,31.0,31.18,30.97,31.13,23375,28.8165709455037,28.9838929703485,28.7886839413629,28.9374146301138,25146.1217009606,0.0,1.0
2018-08-29,30.96,31.12,30.88,31.1,43592,28.7793882733159,28.9281189620669,28.7050229289404,28.909527625973,46894.9620187497,0.0,1.0
2018-08-30,30.73,30.91,30.67,30.9,25252,28.5655879082364,28.7329099330812,28.5098138999548,28.7236142650343,27165.3418264238,0.0,1.0
2018-08-31,30.66,30.67,30.54,30.65,18451,28.5005182319078,28.5098138999548,28.3889702153446,28.4912225638609,19849.0306525957,0.0,1.0
2018-09-04,30.42,30.61,30.29,30.52,42386,28.2774221987813,28.4540398916731,28.1565785141712,28.3703788792507,45597.583504467,0.0,1.0
2018-09-05,30.5,30.51,30.39,30.42,21931,28.3517875431568,28.3610832112038,28.2495351946405,28.2774221987813,23592.7099475408,0.0,1.0
2018-09-06,30.63,30.69,30.51,30.59,18221,28.472631227767,28.5284052360486,28.3610832112038,28.4354485555793,19601.6035727573,0.0,1.0
2018-09-07,30.61,30.74,30.59,30.68,40116,28.4540398916731,28.5748835762833,28.4354485555793,28.5191095680017,43155.5858034539,0.0,1.0
2018-09-10,30.71,30.81,30.57,30.58,29318,28.5469965721425,28.6399532526119,28.4168572194854,28.4261528875323,31539.4222900005,0.0,1.0
2018-09-11,30.99,30.9999,30.78,30.78,26266,28.8072752774567,28.8164779888232,28.6120662484711,28.6120662484711,28256.1725175372,0.0,1.0
2018-09-12,31.41,31.44,31.0,31.0,32288,29.1976933354281,29.2255803395689,28.8165709455037,28.8165709455037,34734.458929652,0.0,1.0
2018-09-13,31.6,31.61,31.41,31.49,31675,29.3743110283199,29.3836066963668,29.1976933354281,29.2720586798036,34075.0119733872,0.0,1.0
2018-09-14,31.67,31.67,31.39,31.5,23606,29.4393807046484,29.4393807046484,29.1791019993342,29.2813543478505,25394.6245507113,0.0,1.0
2018-09-17,31.69,31.78,31.65,31.67,119838,29.4579720407423,29.5416330531647,29.4207893685546,29.4393807046484,128918.114755068,0.0,1.0
2018-09-18,31.87,31.87,31.69,31.72,14195,29.6252940655872,29.6252940655872,29.4579720407423,29.4858590448831,15270.5539056742,0.0,1.0
2018-09-19,31.38,31.91,31.3,31.88,167714,29.1698063312873,29.6624767377749,29.0954409869118,29.6345897336341,180421.675078284,0.0,1.0
2018-09-20,31.55,31.61,31.24,31.52,42102,29.3278326880852,29.3836066963668,29.0396669786302,29.2999456839444,45292.0648493622,0.0,1.0
2018-09-21,31.52,31.64,31.46,31.6,50441,29.4998025469535,29.6121114398988,29.4436481004809,29.5746751422504,53895.2868402908,0.215,1.0
2018-09-24,31.34,31.55,31.21,31.55,45905,29.3313392075356,29.5278797701898,29.2096712401783,29.5278797701898,49048.6537222409,0.0,1.0
2018-09-25,31.27,31.45,31.16,31.34,135063,29.2658256866509,29.4342890260688,29.1628758681178,29.3313392075356,144312.347624159,0.0,1.0
2018-09-26,31.06,31.39,31.06,31.33,42993,29.0692851239967,29.3781345795962,29.0692851239967,29.3219801331235,45937.2349304062,0.0,1.0
2018-09-27,31.36,31.51,31.03,31.03,23328,29.3500573563598,29.4904434725414,29.0412079007604,29.0412079007604,24925.5417499714,0.0,1.0
2018-09-28,31.58,31.6,31.34,31.37,46731,29.5559569934261,29.5746751422504,29.3313392075356,29.359416430772,49931.2196295401,0.0,1.0
2018-10-01,31.47,31.75,31.39,31.75,74507,29.453007174893,29.7150612584319,29.3781345795962,29.7150612584319,79609.3681055004,0.0,1.0
2018-10-02,31.82,31.82,31.42,31.43,486601,29.7805747793167,29.7805747793167,29.4062118028325,29.4155708772446,519924.277309575,0.0,1.0
2018-10-03,31.8,32.0,31.8,32.0,162925,29.7618566304924,29.9490381187345,29.7618566304924,29.9490381187345,174082.385528724,0.0,1.0
2018-10-04,31.9,32.0,31.62,32.0,35413,29.8554473746135,29.9490381187345,29.5933932910746,29.9490381187345,37838.1434324303,0.0,1.0
2018-10-05,31.66,32.0,31.5,31.94,40727,29.630829588723,29.9490381187345,29.4810843981293,29.8928836722619,43516.0553348371,0.0,1.0
2018-10-08,31.53,31.66,31.3,31.66,82645,29.5091616213656,29.630829588723,29.2939029098872,29.630829588723,88304.6724076809,0.0,1.0
2018-10-09,31.68,31.85,31.48,31.48,25799,29.6495477375472,29.808652002553,29.4623662493051,29.4623662493051,27565.7600997732,0.0,1.0
2018-10-10,31.06,31.92,31.03,31.69,86202,29.0692851239967,29.8741655234377,29.0412079007604,29.6589068119593,92105.261914053,0.0,1.0
2018-10-11,30.04,31.05,29.95,31.0,128385,28.114659533962,29.0599260495846,28.0304278642531,29.0131306775241,137177.026644808,0.0,1.0
2018-10-12,30.38,30.49,30.0,30.49,36361,28.4328680639736,28.5358178825067,28.0772232363136,28.5358178825067,38851.0641105413,0.0,1.0
2018-10-15,30.47,30.73,30.32,30.5,31484,28.5170997336825,28.7604356683973,28.376713617501,28.5451769569189,33640.0787232552,0.0,1.0
2018-10-16,30.95,31.0,30.42,30.53,24289,28.9663353054636,29.0131306775241,28.470304361622,28.5732541801552,25952.3526905458,0.0,1.0
2018-10-17,31.16,31.22,30.77,30.98,93014,29.1628758681178,29.2190303145904,28.7978719660457,28.9944125286999,99383.7594449515,0.0,1.0
2018-10-18,30.94,31.28,30.75,31.07,62147,28.9569762310515,29.275184761063,28.7791538172215,29.0786441984088,66402.9339478509,0.0,1.0
2018-10-19,31.21,31.38,30.96,30.96,27102,29.2096712401783,29.3687755051841,28.9756943798757,28.9756943798757,28957.9917913118,0.0,1.0
2018-10-22,31.15,31.47,31.13,31.32,149234,29.1535167937056,29.453007174893,29.1347986448814,29.3126210587114,159453.802191153,0.0,1.0
2018-10-23,31.41,31.53,30.8,31.0,38584,29.3968527284204,29.5091616213656,28.825949189282,29.0131306775241,41226.2989918078,0.0,1.0
2018-10-24,30.09,31.23,30.06,31.17,124586,28.1614549060226,29.2283893890025,28.1333776827863,29.1722349425299,133117.864560268,0.0,1.0
2018-10-25,30.1,30.35,29.98,30.27,174344,28.1708139804347,28.4047908407373,28.0585050874894,28.3299182454404,186283.378380358,0.0,1.0
2018-10-26,29.27,29.91,29.06,29.82,198615,27.39401080423,27.9929915666047,27.1974702415758,27.9087598968957,212216.498399801,0.0,1.0
2018-10-29,29.51,30.25,29.26,29.4,62083,27.6186285901205,28.3112000966162,27.3846517298179,27.5156787715874,66334.5511172612,0.0,1.0
2018-10-30,30.24,30.32,29.53,29.74,64041,28.3018410222041,28.376713617501,27.6373467389447,27.8338873015989,68426.6383406171,0.0,1.0
2018-10-31,30.61,30.81,30.36,30.58,113287,28.648126775452,28.8353082636941,28.4141499151494,28.6200495522157,121045.089515989,0.0,1.0
2018-11-01,30.5,30.74,30.36,30.7,166989,28.5451769569189,28.7697947428094,28.4141499151494,28.7323584451609,178424.695271174,0.0,1.0
2018-11-02,30.71,30.92,30.38,30.8,24119,28.7417175195731,28.9382580822272,28.4328680639736,28.825949189282,25770.7107967917,0.0,1.0
2018-11-05,30.85,30.97,30.73,30.74,53052,28.8727445613425,28.9850534542878,28.7604356683973,28.7697947428094,56685.0926320078,0.0,1.0
2018-11-06,30.99,31.03,30.76,30.79,36659,29.003771603112,29.0412079007604,28.7885128916336,28.8165901148699,39169.4716654749,0.0,1.0
2018-11-07,31.17,31.25,30.9,31.07,236179,29.1722349425299,29.2471075378267,28.919539933403,29.0786441984088,252352.946029084,0.0,1.0
2018-11-08,30.94,31.19,30.83,31.17,217109,28.9569762310515,29.1909530913541,28.8540264125183,29.1722349425299,231976.999476788,0.0,1.0
2018-11-09,30.59,30.79,30.31,30.79,39518,28.6294086266278,28.8165901148699,28.3673545430889,28.8165901148699,42224.2609257273,0.0,1.0
2018-11-12,30.34,30.73,30.31,30.59,28787,28.3954317663252,28.7604356683973,28.3673545430889,28.6294086266278,30758.3835029331,0.0,1.0
2018-11-13,30.24,30.6,30.21,30.5,509918,28.3018410222041,28.6387677010399,28.2737637989678,28.5451769569189,544838.06576054,0.0,1.0
2018-11-14,30.22,30.51,29.96,30.51,40633,28.2831228733799,28.554536031331,28.0397869386652,28.554536031331,43415.6180524085,0.0,1.0
2018-11-15,30.17,30.17,29.81,29.81,66739,28.2363275013194,28.2363275013194,27.8994008224836,27.8994008224836,71309.402042667,0.0,1.0
2018-11-16,30.72,30.79,30.13,30.13,100743,28.7510765939852,28.8165901148699,28.198891203671,28.198891203671,107642.054720394,0.0,1.0
2018-11-19,30.65,31.09,30.6,30.81,38609,28.6855630731004,29.097362347233,28.6387677010399,28.8353082636941,41253.011035007,0.0,1.0
2018-11-20,30.01,30.46,29.99,30.43,48944,28.0865823107257,28.5077406592704,28.0678641619015,28.4796634360341,52295.769693527,0.0,1.0
2018-11-21,30.29,30.45,30.0,30.08,16389,28.3486363942647,28.4983815848583,28.0772232363136,28.1520958316105,17511.347039621,0.0,1.0
2018-11-23,30.16,30.36,30.12,30.12,208436,28.2269684269073,28.4141499151494,28.1895321292589,28.1895321292589,222710.057450147,0.0,1.0
2018-11-26,30.51,30.7,30.25,30.37,30807,28.554536031331,28.7323584451609,28.3112000966162,28.4235089895615,32916.7165934227,0.0,1.0
2018-11-27,31.01,31.12,30.3,30.3,134013,29.0224897519362,29.1254395704693,28.3579954686768,28.3579954686768,143190.441809795,0.0,1.0
2018-11-28,31.27,31.3,30.82,31.14,25815,29.2658256866509,29.2939029098872,28.8446673381062,29.1441577192935,27582.8558074207,0.0,1.0
2018-11-29,31.03,31.15,30.88,31.09,58417,29.0412079007604,29.1535167937056,28.9008217845788,29.097362347233,62417.4971025409,0.0,1.0
2018-11-30,31.09,31.37,30.94,31.04,40990,29.097362347233,29.359416430772,28.9569762310515,29.0505669751725,43797.0660292921,0.0,1.0
2018-12-03,31.1,31.59,30.95,31.59,135459,29.1067214216451,29.5653160678382,28.9663353054636,29.5653160678382,144735.466388433,0.0,1.0
2018-12-04,30.06,31.13,29.66,30.95,276411,28.1333776827863,29.1347986448814,27.7590147063021,28.9663353054636,295340.102908578,0.0,1.0
2018-12-06,30.28,30.28,29.5975,29.78,303698,28.3392773198526,28.3392773198526,27.7005204912264,27.8713235992473,324495.763819563,0.0,1.0
2018-12-07,29.74,30.42,29.61,30.25,38744,27.8338873015989,28.470304361622,27.7122193342415,28.3112000966162,41397.2560682823,0.0,1.0
2018-12-10,29.93,30.02,29.36,29.81,93412,28.0117097154289,28.0959413851378,27.4782424739389,27.8994008224836,99809.0151726817,0.0,1.0
2018-12-11,29.95,30.34,29.77,30.34,33172,28.0304278642531,28.3954317663252,27.8619645248352,28.3954317663252,35443.6758800604,0.0,1.0
2018-12-12,30.21,30.52,30.14,30.28,190135,28.2737637989678,28.5638951057431,28.2082502780831,28.3392773198526,203155.773346656,0.0,1.0
2018-12-13,30.06,30.4,29.82,30.29,42267,28.1333776827863,28.4515862127978,27.9087598968957,28.3486363942647,45161.5171959035,0.0,1.0
2018-12-14,29.73,30.12,29.63,29.78,63187,27.8245282271868,28.1895321292589,27.7309374830658,27.8713235992473,67514.1549449347,0.0,1.0
2018-12-17,29.1195,29.79,28.88,29.58,354323,27.2531567343278,27.8806826736594,27.0290069021579,27.6841421110052,378587.651297801,0.0,1.0
2018-12-18,29.26,29.51,29.08,29.19,250408,27.3846517298179,27.6186285901205,27.2161883904,27.3191382089332,267556.3725363,0.0,1.0
2018-12-19,28.72,29.6217,28.53,29.26,56521,26.8792617115642,27.7231694513037,26.7014392977343,27.3846517298179,60391.6557463191,0.0,1.0
2018-12-20,28.16,28.76,27.83,28.58,362980,26.3551535444864,26.9166980092127,26.0463040888869,26.7482346697948,387837.497616795,0.0,1.0
2018-12-21,27.15,28.34,27.01,28.0,188760,25.5203241069267,26.6388944821474,25.3887275921948,26.31930294637,200813.828951687,0.118,1.0
2018-12-24,26.75,27.34,26.7,27.03,87534,25.1443340648357,25.6989193769199,25.0973353095743,25.4075270942994,93123.7428663753,0.0,1.0
2018-12-26,28.09,28.1,26.7,26.87,108566,26.4039007058405,26.4133004568928,25.0973353095743,25.257131077463,115498.803528125,0.0,1.0
2018-12-27,28.31,28.31,27.28,27.8,80486,26.6106952289906,26.6106952289906,25.6425208706062,26.1313079253245,85625.6719485352,0.0,1.0
2018-12-28,28.55,28.6912,28.1309,28.42,158729,26.8362892542452,26.9690137391033,26.4423456876443,26.7140924905656,168865.110487775,0.0,1.0
2018-12-31,28.49,28.6475,28.05,28.59,504621,26.7798907479315,26.9279368270048,26.3663017016314,26.8738882584543,536845.068761547,0.0,1.0
2019-01-02,28.77,28.87,27.918,27.96,109298,27.0430837773952,27.137081287918,26.2422249877414,26.2817039421609,116277.547556482,0.0,1.0
2019-01-03,28.41,28.88,28.39,28.67,63053,26.7046927395133,27.1464810389702,26.6858932374088,26.9490862668725,67079.4360928733,0.0,1.0
2019-01-04,29.6,29.6,28.79,28.79,82250,27.823263114734,27.823263114734,27.0618832794998,27.0618832794998,87502.3173939199,0.0,1.0
2019-01-07,29.87,29.99,29.58,29.8,2262326,28.0770563931455,28.1898534057728,27.8044636126295,28.0112581357795,2406793.52827376,0.0,1.0
2019-01-08,30.32,30.34,29.89,30.09,181113,28.5000451904978,28.5188446926024,28.09585589525,28.2838509162955,192678.507114468,0.0,1.0
2019-01-09,30.28,30.46,30.05,30.46,66857,28.4624461862887,28.6316417052297,28.2462519120864,28.6316417052297,71126.3517812195,0.0,1.0
2019-01-10,30.36,30.37,29.95,30.18,38883,28.5376441947069,28.5470439457592,28.1522544015637,28.368448675766,41365.9891456266,0.0,1.0
2019-01-11,30.37,30.39,30.07,30.25,97922,28.5470439457592,28.5658434478638,28.265051414191,28.4342469331319,104175.099378084,0.0,1.0
2019-01-14,30.18,30.37,30.08,30.23,73337,28.368448675766,28.5470439457592,28.2744511652432,28.4154474310274,78020.1513765094,0.0,1.0
2019-01-15,30.63,30.71,30.3,30.37,59826,28.7914374731184,28.8666354815366,28.4812456883933,28.5470439457592,63646.3664487373,0.0,1.0
2019-01-16,30.5,30.75,30.5,30.67,161425,28.6692407094388,28.9042344857457,28.6692407094388,28.8290364773275,171733.271553964,0.0,1.0
2019-01-17,30.57,30.67,30.37,30.48,86060,28.7350389668047,28.8290364773275,28.5470439457592,28.6504412073342,91555.6162300394,0.0,1.0
2019-01-18,30.82,31.02,30.71,30.85,134193,28.9700327431116,29.1580277641571,28.8666354815366,28.9982319962684,142762.29152635,0.0,1.0
2019-01-22,30.1487,30.71,29.98,30.67,111164,28.3390274549724,28.8666354815366,28.1804536547205,28.8290364773275,118262.706514015,0.0,1.0
2019-01-23,30.26,30.47,29.97,30.38,59435,28.4436466841842,28.641041456282,28.1710539036682,28.5564436968115,63230.397985503,0.0,1.0
2019-01-24,30.3,30.3,30.0,30.24,70250,28.4812456883933,28.4812456883933,28.199253156825,28.4248471820796,74736.0218470865,0.0,1.0
2019-01-25,30.56,30.65,30.48,30.55,155112,28.7256392157524,28.8102369752229,28.6504412073342,28.7162394647002,165017.136238367,0.0,1.0
2019-01-28,30.23,30.38,30.06,30.38,104709,28.4154474310274,28.5564436968115,28.2556516631387,28.5564436968115,111395.50336778,0.0,1.0
2019-01-29,29.94,30.3,29.84,30.19,48396,28.1428546505114,28.4812456883933,28.0488571399886,28.3778484268183,51486.4699403786,0.0,1.0
2019-01-30,30.3,30.38,29.8,30.04,69442,28.4812456883933,28.5564436968115,28.0112581357795,28.2368521610341,73876.4246135997,0.0,1.0
2019-01-31,31.36,31.44,30.75,30.75,126622,29.4776192999344,29.5528173083526,28.9042344857457,28.9042344857457,134707.822894261,0.0,1.0
2019-02-01,31.33,31.55,31.3,31.37,435306,29.4494200467776,29.6562145699277,29.4212207936208,29.4870190509867,463103.754109151,0.0,1.0
2019-02-04,31.53,31.54,31.32,31.33,189766,29.6374150678231,29.6468148188754,29.4400202957253,29.4494200467776,201884.070061697,0.0,1.0
2019-02-05,31.74,31.76,31.5,31.53,104144,29.8348098399209,29.8536093420254,29.6092158146663,29.6374150678231,110794.423619117,0.0,1.0
2019-02-06,31.32,31.74,31.22,31.74,137913,29.4400202957253,29.8348098399209,29.3460227852026,29.8348098399209,146719.843145868,0.0,1.0
2019-02-07,31.04,31.2,30.71,31.2,46735,29.1768272662616,29.327223283098,28.8666354815366,29.327223283098,49719.4018651045,0.0,1.0
2019-02-08,31.14,31.14,30.78,30.9,77651,29.2708247767844,29.2708247767844,28.9324337389025,29.0452307515298,82609.6346255959,0.0,1.0
2019-02-11,30.99,31.3,30.94,31.25,86454,29.1298285110003,29.4212207936208,29.0828297557389,29.3742220383594,91974.7762671603,0.0,1.0
2019-02-12,31.4,31.43,31.24,31.33,291419,29.5152183041435,29.5434175573004,29.3648222873071,29.4494200467776,310028.423496885,0.0,1.0
2019-02-13,31.34,31.55,31.32,31.51,82384,29.4588197978299,29.6562145699277,29.4400202957253,29.6186155657186,87644.8743608594,0.0,1.0
2019-02-14,31.42,31.53,31.09,31.17,117627,29.5340178062481,29.6374150678231,29.223826021523,29.2990240299412,125138.420523947,0.0,1.0
2019-02-15,31.65,31.67,31.44,31.67,210977,29.7502120804504,29.769011582555,29.5528173083526,29.769011582555,224449.561298687,0.0,1.0
2019-02-19,31.8,31.8434,31.56,31.56,69137,29.8912083462345,29.9320032658014,29.6656143209799,29.6656143209799,73551.9479351179,0.0,1.0
2019-02-20,31.78,31.89,31.65,31.81,115724,29.87240884413,29.975806105705,29.7502120804504,29.9006080972868,123113.898821811,0.0,1.0
2019-02-21,31.49,31.68,31.36,31.68,125451,29.599816063614,29.7784113336072,29.4776192999344,29.7784113336072,133462.045220482,0.0,1.0
2019-02-22,31.76,31.76,31.53,31.6,46106,29.8536093420254,29.8536093420254,29.6374150678231,29.703213325189,49050.235206858,0.0,1.0
2019-02-25,31.65,31.95,31.63,31.93,70478,29.7502120804504,30.0322046120187,29.7314125783459,30.0134051099141,74978.5814624764,0.0,1.0
2019-02-26,31.58,31.67,31.46,31.6,53513,29.6844138230845,29.769011582555,29.5716168104572,29.703213325189,56930.2311331408,0.0,1.0
2019-02-27,31.52,31.55,31.22,31.5,40518,29.6280153167708,29.6562145699277,29.3460227852026,29.6092158146663,43105.3969138827,0.0,1.0
2019-02-28,31.48,31.61,31.45,31.49,49113,29.5904163125617,29.7126130762413,29.5622170594049,29.599816063614,52249.256099302,0.0,1.0
2019-03-01,31.73,31.75,31.56,31.63,39874,29.8254100888686,29.8442095909732,29.6656143209799,29.7314125783459,42420.2723862026,0.0,1.0
2019-03-04,31.74,31.96,31.38,31.86,68271,29.8348098399209,30.0416043630709,29.496418802039,29.9476068525482,72630.6469398213,0.0,1.0
2019-03-05,31.91,31.96,31.68,31.78,30676,29.9946056078096,30.0416043630709,29.7784113336072,29.87240884413,32634.9068495548,0.0,1.0
2019-03-06,31.9,31.97,31.8,31.96,28249,29.9852058567573,30.0510041141232,29.8912083462345,30.0416043630709,30052.9235752078,0.0,1.0
2019-03-07,31.66,31.85,31.49,31.85,108237,29.7596118315027,29.9382071014959,29.599816063614,29.9382071014959,115148.79425855,0.0,1.0
2019-03-08,31.58,31.61,31.25,31.3,74700,29.6844138230845,29.7126130762413,29.3742220383594,29.4212207936208,79470.1897790372,0.0,1.0
2019-03-11,32.13,32.14,31.69,31.69,41760,30.2014001309596,30.2107998820119,29.7878110846595,29.7878110846595,44426.7085029799,0.0,1.0
2019-03-12,32.32,32.45,32.23,32.23,72655,30.3799954009528,30.5021921646324,30.2953976414824,30.2953976414824,77294.6002462645,0.0,1.0
2019-03-13,32.38,32.52,32.38,32.44,48867,30.4363939072665,30.5679904219983,30.4363939072665,30.4927924135801,51987.5470405918,0.0,1.0
2019-03-14,32.3,32.41,32.24,32.35,33961,30.3611958988483,30.4645931604233,30.3047973925346,30.4081946541097,36129.6802555004,0.0,1.0
2019-03-15,32.26,32.36,32.11,32.36,97886,30.3950350026365,30.4892539580073,30.2537065695802,30.4892539580073,103892.045517503,0.076,1.0
2019-03-18,32.0,32.31,31.97,32.31,136419,30.1500657186723,30.4421444803219,30.121800032061,30.4421444803219,144789.336140533,0.0,1.0
2019-03-19,31.963,32.23,31.9,32.17,69678,30.1152047051851,30.3667693160252,30.0558467633014,30.3102379428027,73953.2716381153,0.0,1.0
2019-03-20,32.27,32.37,31.95,31.97,154919,30.4044568981736,30.4986758535444,30.1029562409868,30.121800032061,164424.450887011,0.0,1.0
2019-03-21,32.57,32.6,32.18,32.18,62579,30.6871137642861,30.7153794508974,30.3196598383398,30.3196598383398,66418.694363237,0.0,1.0
2019-03-22,32.13,32.57,32.07,32.49,44761,30.2725503606544,30.6871137642861,30.2160189874319,30.6117385999894,47507.4254684933,0.0,1.0
2019-03-25,32.08,32.17,31.9,32.06,122321,30.225440882969,30.3102379428027,30.0558467633014,30.2065970918948,129826.317346162,0.0,1.0
2019-03-26,32.2,32.43,32.08,32.23,144966,30.338503629414,30.5552072267669,30.225440882969,30.3667693160252,153860.759153406,0.0,1.0
2019-03-27,32.01,32.33,31.87,32.23,37698,30.1594876142094,30.4609882713961,30.0275810766902,30.3667693160252,40011.0570655539,0.0,1.0
2019-03-28,31.9,32.01,31.74,32.01,37398,30.0558467633014,30.1594876142094,29.9050964347081,30.1594876142094,39692.6497993949,0.0,1.0
2019-03-29,31.96,32.04,31.73,32.03,66878,30.1123781365239,30.1877533008206,29.895674539171,30.1783314052835,70981.470487297,0.0,1.0
2019-04-01,32.33,32.34,32.16,32.16,287492,30.4609882713961,30.4704101669332,30.3008160472656,30.3008160472656,305131.805875385,0.0,1.0
2019-04-02,32.49,32.5,32.3,32.37,118358,30.6117385999894,30.6211604955265,30.4327225847848,30.4986758535444,125620.157360201,0.0,1.0
2019-04-03,32.62,32.86,32.56,32.6,102969,30.7342232419715,30.9603487348616,30.677691868749,30.7153794508974,109286.925963792,0.0,1.0
2019-04-04,32.82,32.91,32.73,32.74,46696,30.9226611527132,31.007458212547,30.8378640928795,30.8472859884166,49561.1523352197,0.0,1.0
2019-04-05,32.91,32.95,32.85,32.89,54239,31.007458212547,31.0451457946954,30.9509268393245,30.9886144214728,57566.9723640136,0.0,1.0
2019-04-08,32.86,32.9,32.73,32.9,117617,30.9603487348616,30.9980363170099,30.8378640928795,30.9980363170099,124833.691412788,0.0,1.0
2019-04-09,32.9,33.0,32.82,32.82,107720,30.9980363170099,31.0922552723808,30.9226611527132,30.9226611527132,114329.435702199,0.0,1.0
2019-04-10,33.13,33.14,32.98,32.98,58021,31.2147399143629,31.2241618099,31.0734114813066,31.0734114813066,61581.0266327261,0.0,1.0
2019-04-11,33.19,33.22,33.1,33.2,100646,31.2712712875854,31.2995369741967,31.1864742277516,31.2806931831225,106821.392366167,0.0,1.0
2019-04-12,33.5,33.5,33.34,33.46,79257,31.563350049235,31.563350049235,31.4125997206417,31.5256624670867,84120.0156465759,0.0,1.0
2019-04-15,33.52,33.57,33.26,33.57,103614,31.5821938403092,31.6293033179946,31.337224556345,31.6293033179946,109971.501586034,0.0,1.0
2019-04-16,33.6,33.65,33.49,33.6,65958,31.6575690046059,31.7046784822913,31.553928153698,31.6575690046059,70005.0215377423,0.0,1.0
2019-04-17,33.57,33.7,33.49,33.68,95366,31.6293033179946,31.7517879599767,31.553928153698,31.7329441689026,101217.424481766,0.0,1.0
2019-04-18,33.6,33.64,33.46,33.63,44622,31.6575690046059,31.6952565867542,31.5256624670867,31.6858346912171,47359.8967685063,0.0,1.0
2019-04-22,33.77,33.77,33.3,33.53,92735,31.8177412287363,31.8177412287363,31.3749121384933,31.5916157358463,98424.992757551,0.0,1.0
2019-04-23,34.06,34.12,33.8,33.89,138269,32.0909761993118,32.1475075725343,31.8460069153476,31.9308039751814,146752.847615181,0.0,1.0
2019-04-24,33.85,34.05,33.8,34.03,58308,31.893116393033,32.0815543037747,31.8460069153476,32.0627105127005,61885.636250685,0.0,1.0
2019-04-25,34.11,34.27,33.98,34.23,89611,32.1380856769972,32.2888360055906,32.0156010350151,32.2511484234422,95109.3117592807,0.0,1.0
2019-04-26,34.4,34.4,34.0957,34.22,123820,32.4113206475727,32.4113206475727,32.1246123663792,32.2417265279052,131417.292319404,0.0,1.0
2019-04-29,34.65,34.7,34.42,34.43,235774,32.6468680359998,32.6939775136852,32.4301644386469,32.439586334184,250240.515904662,0.0,1.0
2019-04-30,33.92,34.25,33.72,34.25,121493,31.9590696617926,32.2699922145164,31.7706317510509,32.2699922145164,128947.513291563,0.0,1.0
2019-05-01,33.68,34.07,33.68,34.0,89323,31.7329441689026,32.1003980948489,31.7329441689026,32.0344448260893,94803.6407837678,0.0,1.0
2019-05-02,33.55,33.7,33.24,33.67,77460,31.6104595269205,31.7517879599767,31.3183807652708,31.7235222733655,82212.7561222826,0.0,1.0
2019-05-03,33.94,33.97,33.67,33.67,71037,31.9779134528668,32.006179139478,31.7235222733655,31.7235222733655,75395.6565538161,0.0,1.0
2019-05-06,33.96,34.0,33.32,33.49,69239,31.996757243941,32.0344448260893,31.3937559295675,31.553928153698,73487.335671969,0.0,1.0
2019-05-07,33.52,33.81,33.22,33.76,74130,31.5821938403092,31.8554288108847,31.2995369741967,31.8083193331992,78678.4354679166,0.0,1.0
2019-05-08,33.4,33.59,33.4,33.49,79871,31.4691310938642,31.6481471090688,31.4691310938642,31.553928153698,84771.6891846481,0.0,1.0
2019-05-09,33.38,33.4,33.0,33.17,66877,31.45028730279,31.4691310938642,31.0922552723808,31.2524274965112,70980.4091297431,0.0,1.0
2019-05-10,33.41,33.52,32.8,33.25,72505,31.4785529894013,31.5821938403092,30.9038173616391,31.3278026608079,76953.729442888,0.0,1.0
2019-05-13,32.54,33.0,32.41,33.0,98341,30.6588480776749,31.0922552723808,30.5363634356928,31.0922552723808,104374.963204511,0.0,1.0
2019-05-14,32.63,32.85,32.49,32.72,96232,30.7436451375086,30.9509268393245,30.6117385999894,30.8284421973424,102136.560123412,0.0,1.0
2019-05-15,33.25,33.31,32.51,32.51,99027,31.3278026608079,31.3843340340304,30.6305823910636,30.6305823910636,105103.054486461,0.0,1.0
2019-05-16,33.55,33.73,33.27,33.28,57011,31.6104595269205,31.780053646588,31.3466464518821,31.3560683474192,60509.0555033237,0.0,1.0
2019-05-17,33.37,33.67,33.27,33.3,54629,31.4408654072529,31.7235222733655,31.3466464518821,31.3749121384933,57980.9018100205,0.0,1.0
2019-05-20,33.06,33.27,32.92,33.27,58953,31.1487866456033,31.3466464518821,31.0168801080841,31.3466464518821,62570.2118729271,0.0,1.0
2019-05-21,33.33,33.42,33.18,33.25,38157,31.4031778251046,31.4879748849384,31.2618493920483,31.3278026608079,40498.2201827774,0.0,1.0
2019-05-22,33.28,33.45,33.07,33.21,43497,31.3560683474192,31.5162405715496,31.1582085411404,31.2901150786596,46165.8695204096,0.0,1.0
2019-05-23,32.83,33.05,32.66,32.98,56570,30.9320830482503,31.1393647500662,30.7719108241199,31.0734114813066,60040.9968220699,0.0,1.0
2019-05-24,32.81,33.09,32.81,32.97,25544,30.9132392571762,31.1770523322146,30.9132392571762,31.0639895857695,27111.3173558945,0.0,1.0
2019-05-28,32.85,33.2,32.85,32.89,242743,30.9509268393245,31.2806931831225,30.9509268393245,30.9886144214728,257637.116697538,0.0,1.0
2019-05-29,32.52,32.74,32.38,32.7,218598,30.6400042866007,30.8472859884166,30.5080977490815,30.8095984062682,232010.638559499,0.0,1.0
2019-05-30,32.55,32.66,32.43,32.57,200958,30.6682699732119,30.7719108241199,30.5552072267669,30.6871137642861,213288.291309343,0.0,1.0
2019-05-31,32.02,32.22,31.37,32.17,65222,30.1689095097464,30.3573474204881,29.5564862998359,30.3102379428027,69223.8623780988,0.0,1.0
2019-06-03,31.15,31.79,30.97,31.79,304303,29.34920459802,29.9522059123935,29.1796104783525,29.9522059123935,322974.287713388,0.0,1.0
2019-06-04,31.81,31.81,31.28,31.38,94093,29.9710497034677,29.9710497034677,29.4716892400021,29.565908195373,99866.3163156976,0.0,1.0
2019-06-05,31.81,31.94,31.6,31.94,115257,29.9710497034677,30.0935343454498,29.7731898971889,30.0935343454498,122328.887585669,0.0,1.0
2019-06-06,31.91,31.98,31.71,31.83,46301,30.0652686588385,30.1312219275981,29.8768307480968,29.9898934945418,49141.9161014435,0.0,1.0
2019-06-07,32.35,32.4399,32.09,32.09,54665,30.4798320624703,30.5645349033486,30.234862778506,30.234862778506,58019.1106819594,0.0,1.0
2019-06-10,32.35,32.6329,32.31,32.49,96733,30.4798320624703,30.7463774872144,30.4421444803219,30.6117385999894,102668.300257898,0.0,1.0
2019-06-11,32.37,32.68,32.33,32.59,86396,30.4986758535444,30.7907546151941,30.4609882713961,30.7059575553603,91697.0472236089,0.0,1.0
2019-06-12,32.24,32.42,32.17,32.36,55693,30.3761912115623,30.5457853312298,30.3102379428027,30.4892539580073,59110.1862473314,0.0,1.0
2019-06-13,32.65,32.65,32.37,32.37,36683,30.7624889285828,30.7624889285828,30.4986758535444,30.4986758535444,38933.7791483823,0.0,1.0
2019-06-14,32.69,32.75,32.58,32.67,299374,30.8001765107311,30.8567078839537,30.6965356598232,30.781332719657,317742.856330394,0.0,1.0
2019-06-17,33.01,33.08,32.79,32.79,69411,31.1016771679179,31.1676304366775,30.894395466102,30.894395466102,73669.8891712337,0.0,1.0
2019-06-18,33.23,33.63,33.22,33.39,49125,31.3089588697337,31.6858346912171,31.2995369741967,31.4597091983271,52139.1898335546,0.0,1.0
2019-06-19,33.34,33.37,33.0601,33.27,36870,31.4125997206417,31.4408654072529,31.1488808645587,31.3466464518821,39132.2530109548,0.0,1.0
2019-06-20,33.37,33.7251,33.31,33.72,64990,31.4408654072529,31.7754369177748,31.3843340340304,31.7706317510509,68977.6274256023,0.0,1.0
2019-06-21,33.43,33.54,33.31,33.34,47883,31.569945376111,31.6738249451021,31.4566222099389,31.4849530014819,50704.1957447057,0.077,1.0
2019-06-24,33.45,33.52,33.35,33.48,67578,31.588832570473,31.6549377507401,31.4943965986629,31.617163362016,71559.5960995703,0.0,1.0
2019-06-25,32.86,33.45,32.81,33.45,55965,31.0316603367935,31.588832570473,30.9844423508885,31.588832570473,59262.3752658033,0.0,1.0
2019-06-26,32.65,32.99,32.6,32.99,41267,30.8333447959923,31.1544271001466,30.7861268100873,31.1544271001466,43698.3907816297,0.0,1.0
2019-06-27,32.85,32.93,32.74,32.84,30622,31.0222167396125,31.0977655170606,30.9183371706214,31.0127731424315,32426.2030803078,0.0,1.0
2019-06-28,33.14,33.19,32.88,32.93,31566,31.2960810578617,31.3432990437668,31.0505475311555,31.0977655170606,33425.822168147,0.0,1.0
2019-07-01,33.41,33.77,33.32,33.77,59940,31.551058181749,31.8910276802653,31.4660658071199,31.8910276802653,63471.5764036852,0.0,1.0
2019-07-02,33.7,33.73,33.44,33.44,105698,31.8249224999982,31.8532532915412,31.579388973292,31.579388973292,111925.570282228,0.0,1.0
2019-07-03,33.99,33.99,33.77,33.82,41006,32.0987868182475,32.0987868182475,31.8910276802653,31.9382456661703,43422.0130465385,0.0,1.0
2019-07-05,34.07,34.15,33.53,33.84,57824,32.1743355956955,32.2498843731436,31.6643813479211,31.9571328605323,61230.9048042493,0.0,1.0
2019-07-08,33.81,33.96,33.76,33.96,41755,31.9288020689893,32.0704560267044,31.8815840830843,32.0704560267044,44215.1430219533,0.0,1.0
2019-07-09,33.93,34.05,33.66,33.66,45783,32.0421252351614,32.1554484013335,31.7871481112742,31.7871481112742,48480.4668416738,0.0,1.0
2019-07-10,34.41,34.43,34.14,34.21,158742,32.4954178998498,32.5143050942118,32.2404407759626,32.3065459562296,168094.844535766,0.0,1.0
2019-07-11,34.39,34.56,34.28,34.45,45110,32.4765307054878,32.6370718575649,32.3726511364967,32.5331922885739,47767.8146741782,0.0,1.0
2019-07-12,34.63,34.64,34.39,34.41,40419,32.703177037832,32.712620635013,32.4765307054878,32.4954178998498,42800.4278722148,0.0,1.0
2019-07-15,34.62,34.68,34.49,34.68,49529,32.693733440651,32.750395023737,32.5709666772979,32.750395023737,52447.1756372727,0.0,1.0
2019-07-16,34.58,34.7,34.51,34.61,64294,32.655959051927,32.7692822180991,32.5898538716599,32.68428984347,68082.1076626382,0.0,1.0
2019-07-17,34.28,34.63,34.28,34.6,50822,32.3726511364967,32.703177037832,32.3726511364967,32.674846246289,53816.3572904253,0.0,1.0
2019-07-18,34.04,34.1,33.59,34.01,47793,32.1460048041525,32.2026663872386,31.7210429310071,32.1176740126095,50608.893077433,0.0,1.0
2019-07-19,33.69,34.15,33.69,34.15,130027,31.8154789028172,32.2498843731436,31.8154789028172,32.2498843731436,137687.999083116,0.0,1.0
2019-07-22,33.74,33.76,33.6,33.76,598374,31.8626968887223,31.8815840830843,31.7304865281881,31.8815840830843,633629.313629942,0.0,1.0
2019-07-23,33.8,33.87,33.55,33.8,62106,31.9193584718083,31.9854636520754,31.6832685422831,31.9193584718083,65765.193929384,0.0,1.0
2019-07-24,34.2,34.22,33.24,33.67,62724,32.2971023590486,32.3159895534107,31.3905170296718,31.7965917084552,66419.6055779907,0.0,1.0
2019-07-25,34.13,34.32,34.01,34.26,49492,32.2309971787816,32.4104255252207,32.1176740126095,32.3537639421347,52407.9956518383,0.0,1.0
2019-07-26,35.04,35.15,34.68,34.72,116765,33.0903645222533,33.1942440912444,32.750395023737,32.7881694124611,123644.621601207,0.0,1.0
2019-07-29,34.86,35.05,34.76,35.05,101452,32.9203797729952,33.0998081194343,32.8259438011851,33.0998081194343,107429.402224002,0.0,1.0
2019-07-30,34.66,34.83,34.65,34.68,37653,32.731507829375,32.8920489814522,32.722064232194,32.750395023737,39871.4592313641,0.0,1.0
2019-07-31,34.38,34.83,34.12,34.66,50336,32.4670871083068,32.8920489814522,32.2215535816006,32.731507829375,53301.7228871522,0.0,1.0
2019-08-01,34.16,34.83,34.02,34.46,77268,32.2593279703246,32.8920489814522,32.1271176097905,32.5426358857549,81820.5166092752,0.0,1.0
2019-08-02,33.83,34.0,33.6,33.96,57059,31.9476892633513,32.1082304154285,31.7304865281881,32.0704560267044,60420.8321324305,0.0,1.0
2019-08-05,32.78,33.31,32.5,33.2,101024,30.9561115593454,31.4566222099389,30.6916908382772,31.3527426409478,106976.185095194,0.0,1.0
2019-08-06,33.2,33.33,32.93,33.0,77509,31.3527426409478,31.4755094043009,31.0977655170606,31.1638706973276,82075.7159738613,0.0,1.0
2019-08-07,33.05,33.14,32.55,32.8,65214,31.2110886832327,31.2960810578617,30.7389088241823,30.9749987537075,69056.3127058714,0.0,1.0
2019-08-08,33.7,33.7,33.24,33.28,60666,31.8249224999982,31.8249224999982,31.3905170296718,31.4282914183959,64240.3512530193,0.0,1.0
2019-08-09,33.38,33.64,33.22,33.61,39985,31.522727390206,31.7682609169122,31.3716298353098,31.7399301253691,42340.8572322548,0.0,1.0
2019-08-12,33.07,33.24,32.93,33.24,52167,31.2299758775947,31.3905170296718,31.0977655170606,31.3905170296718,55240.6027068911,0.0,1.0
2019-08-13,33.46,33.72,32.94,32.94,51236,31.598276167654,31.8438096943602,31.1072091142416,31.1072091142416,54254.7495598802,0.0,1.0
2019-08-14,32.42,33.02,32.34,32.96,2255463,30.6161420608291,31.1827578916897,30.5405932833811,31.1260963086036,2388351.55372348,0.0,1.0
2019-08-15,32.49,32.64,32.29,32.51,104988,30.6822472410962,30.8239011988113,30.493375297476,30.7011344354582,111173.738129298,0.0,1.0
2019-08-16,32.8949,32.95,32.6821,32.76,44379,31.0646184909552,31.1166527114226,30.8636587429434,30.9372243649834,46993.7452322181,0.0,1.0
2019-08-19,33.32,33.47,33.21,33.21,37896,31.4660658071199,31.607719764835,31.3621862381288,31.3621862381288,40128.7764330006,0.0,1.0
2019-08-20,33.1,33.31,33.05,33.25,50921,31.2583066691377,31.4566222099389,31.2110886832327,31.3999606268528,53921.1902244254,0.0,1.0
2019-08-21,33.16,33.28,33.14,33.28,41828,31.3149682522238,31.4282914183959,31.2960810578617,31.4282914183959,44292.4440742967,0.0,1.0
2019-08-22,33.13,33.29,32.85,33.23,36732,31.2866374606807,31.4377350155769,31.0222167396125,31.3810734324908,38896.1952696058,0.0,1.0
2019-08-23,32.29,33.21,32.2,33.03,96253,30.493375297476,31.3621862381288,30.408382922847,31.1922014888707,101924.08481121,0.0,1.0
2019-08-26,32.73,32.73,32.42,32.53,36658,30.9088935734404,30.9088935734404,30.6161420608291,30.7200216298202,38817.835298737,0.0,1.0
2019-08-27,32.75,33.06,32.67,33.03,42397,30.9277807678024,31.2205322804137,30.8522319903544,31.1922014888707,44894.968715166,0.0,1.0
2019-08-28,32.83,32.91,32.47,32.59,41065,31.0033295452505,31.0788783226986,30.6633600467342,30.7766832129063,43484.4892395284,0.0,1.0
2019-08-29,33.33,33.43,33.13,33.15,56995,31.4755094043009,31.569945376111,31.2866374606807,31.3055246550428,60353.0613468142,0.0,1.0
2019-08-30,33.28,33.47,33.16,33.47,43957,31.4282914183959,31.607719764835,31.3149682522238,31.607719764835,46546.8816145611,0.0,1.0
2019-09-03,32.97,33.24,32.86,33.1,146763,31.1355399057846,31.3905170296718,31.0316603367935,31.2583066691377,155410.059521756,0.0,1.0
2019-09-04,33.44,33.51,33.17,33.17,33242,31.579388973292,31.6454941535591,31.3244118494048,31.3244118494048,35200.5696164716,0.0,1.0
2019-09-05,33.96,33.96,33.72,33.75,41358,32.0704560267044,32.0704560267044,31.8438096943602,31.8721404859033,43794.7523674278,0.0,1.0
2019-09-06,33.89,33.99,33.83,33.98,55488,32.0043508464374,32.0987868182475,31.9476892633513,32.0893432210664,58757.2711292574,0.0,1.0
2019-09-09,33.96,34.13,33.81,34.08,54369,32.0704560267044,32.2309971787816,31.9288020689893,32.1837791928765,57572.341299499,0.0,1.0
2019-09-10,33.95,34.01,33.76,33.85,42937,32.0610124295234,32.1176740126095,31.8815840830843,31.9665764577133,45466.7847188028,0.0,1.0
2019-09-11,34.27,34.27,34.0,34.0,34911,32.3632075393157,32.3632075393157,32.1082304154285,32.1082304154285,36967.9046351194,0.0,1.0
2019-09-12,34.39,34.53,34.34,34.45,60748,32.4765307054878,32.6087410660219,32.4293127195828,32.5331922885739,64327.18257209,0.0,1.0
2019-09-13,34.37,34.46,34.29,34.4,61545,32.4576435111258,32.5426358857549,32.3820947336777,32.4859743026688,65171.1406367168,0.0,1.0
2019-09-16,34.2,34.3,34.08,34.24,34957,32.2971023590486,32.3915383308587,32.1837791928765,32.3348767477727,37016.6148872811,0.0,1.0
2019-09-17,34.25,34.25,34.05,34.19,25529,32.3443203449537,32.3443203449537,32.1554484013335,32.2876587618676,27033.1310311925,0.0,1.0
2019-09-18,34.16,34.19,33.9,34.17,31453,32.2593279703246,32.2876587618676,32.0137944436184,32.2687715675056,33306.1643747933,0.0,1.0
2019-09-19,34.11,34.34,34.08,34.25,29479,32.2121099844196,32.4293127195828,32.1837791928765,32.3443203449537,31215.8592059432,0.0,1.0
2019-09-20,33.85,34.09,33.64,34.09,47936,32.0345703574166,32.2616987735401,31.8358329933086,32.2616987735401,50652.5788201911,0.072,1.0
2019-09-23,33.74,33.79,33.58,33.67,45366,31.93046983336,31.9777882533857,31.7790508892777,31.864224045324,47936.9344700598,0.0,1.0
2019-09-24,33.22,33.82,33.11,33.8,48643,31.4383582650925,32.0061793054012,31.3342577410359,31.9872519373909,51399.6451842154,0.0,1.0
2019-09-25,33.6,33.64,33.03,33.17,43907,31.797978257288,31.8358329933086,31.2585482689947,31.3910398450667,46395.2515491098,0.0,1.0
2019-09-26,33.29,33.6,33.05,33.6,45108,31.5046040531285,31.797978257288,31.277475637005,31.797978257288,47664.3133640933,0.0,1.0
2019-09-27,32.97,33.46,32.7,33.46,48539,31.2017661649638,31.6654866812159,30.9462466968249,31.6654866812159,51289.7514050662,0.0,1.0
2019-09-30,33.07,33.13,32.92,32.97,107852,31.2964030050153,31.3531851090462,31.1544477449381,31.2017661649638,113964.075661616,0.0,1.0
2019-10-01,32.76,33.27,32.75,33.2,62583,31.0030288008558,31.4856766851182,30.9935651168506,31.4194308970822,66129.6382740323,0.0,1.0
2019-10-02,32.29,32.59,32.18,32.59,71192,30.558235652614,30.8421461727683,30.4541351285574,30.8421461727683,75226.5185114952,0.0,1.0
2019-10-03,32.53,32.57,31.95,32.33,129923,30.7853640687374,30.823218804758,30.236470396439,30.5960903886345,137285.860273191,0.0,1.0
2019-10-04,32.99,33.01,32.64,32.64,26131,31.2206935329741,31.2396209009844,30.889464592794,30.889464592794,27611.8686822099,0.0,1.0
2019-10-07,33.0,33.18,32.83,32.94,49038,31.2301572169793,31.4005035290719,31.0692745888918,31.1733751129484,51817.030210792,0.0,1.0
2019-10-08,32.5,32.94,32.5,32.8,55956,30.756973016722,31.1733751129484,30.756973016722,31.0408835368764,59127.0798661259,0.0,1.0
2019-10-09,32.67,32.8,32.57,32.61,279564,30.9178556448095,31.0408835368764,30.823218804758,30.8610735407786,295407.158404704,0.0,1.0
2019-10-10,32.84,32.98,32.67,32.76,44107,31.0787382728969,31.211229848969,30.9178556448095,31.0030288008558,46606.5857397816,0.0,1.0
2019-10-11,33.26,33.49,33.1,33.1,83923,31.476213001113,31.6938777332314,31.3247940570307,31.3247940570307,88678.996418702,0.0,1.0
2019-10-14,33.15,33.21,33.11,33.2,42347,31.3721124770564,31.4288945810873,31.3342577410359,31.4194308970822,44746.8448618707,0.0,1.0
2019-10-15,33.67,33.74,33.17,33.17,38204,31.864224045324,31.93046983336,31.3910398450667,31.3910398450667,40369.0571021065,0.0,1.0
2019-10-16,33.73,33.79,33.59,33.59,39427,31.9210061493549,31.9777882533857,31.7885145732828,31.7885145732828,41661.3656780639,0.0,1.0
2019-10-17,33.96,34.02,33.8,33.91,46620,32.1386708814732,32.1954529855041,31.9872519373909,32.0913524614475,49261.9998455713,0.0,1.0
2019-10-18,33.66,34.01,33.47,34.01,43340,31.8547603613188,32.1859893014989,31.6749503652211,32.1859893014989,45796.1191185556,0.0,1.0
2019-10-21,33.82,33.91,33.76,33.85,26417,32.0061793054012,32.0913524614475,31.9493972013703,32.0345703574166,27914.0765748704,0.0,1.0
2019-10-22,33.54,33.83,33.54,33.82,43554,31.7411961532571,32.0156429894063,31.7411961532571,32.0061793054012,46022.2467025743,0.0,1.0
2019-10-23,33.74,33.77,33.49,33.49,31136,31.93046983336,31.9588608853755,31.6938777332314,31.6938777332314,32900.506803769,0.0,1.0
2019-10-24,33.56,33.8,33.44,33.8,33395,31.7601235212674,31.9872519373909,31.6465593132057,31.9872519373909,35287.5264874057,0.0,1.0
2019-10-25,33.83,33.96,33.6,33.6,28005,32.0156429894063,32.1386708814732,31.797978257288,31.797978257288,29592.0700488036,0.0,1.0
2019-10-28,34.19,34.31,34.01,34.03,60879,32.3563356135915,32.4698998216533,32.1859893014989,32.2049166695092,64329.0709695096,0.0,1.0
2019-10-29,33.9,34.15,33.85,34.15,36699,32.0818887774423,32.318480877571,32.0345703574166,32.318480877571,38778.7673173021,0.0,1.0
2019-10-30,33.96,34.03,33.79,34.0,45225,32.1386708814732,32.2049166695092,31.9777882533857,32.1765256174938,47787.9438656363,0.0,1.0
2019-10-31,33.93,34.1,33.75,34.1,77643,32.1102798294578,32.2711624575452,31.9399335173652,32.2711624575452,82043.1028316107,0.0,1.0
2019-11-01,34.25,34.25,34.02,34.23,46122,32.4131177176224,32.4131177176224,32.1954529855041,32.3941903496121,48735.7777107988,0.0,1.0
2019-11-04,34.38,34.5,34.25,34.44,128456,32.5361456096893,32.6497098177511,32.4131177176224,32.5929277137202,135735.723984614,0.0,1.0
2019-11-05,34.37,34.48,34.36,34.41,61568,32.5266819256842,32.6307824497408,32.517218241679,32.5645366617047,65057.1172563734,0.0,1.0
2019-11-06,34.2,34.3,34.05,34.3,37431,32.3657992975967,32.4604361376481,32.2238440375195,32.4604361376481,39552.2504551604,0.0,1.0
2019-11-07,34.37,34.6,34.31,34.32,173415,32.5266819256842,32.7443466578025,32.4698998216533,32.4793635056584,183242.593376657,0.0,1.0
2019-11-08,34.56,34.6,34.39,34.42,53909,32.7064919217819,32.7443466578025,32.5456092936945,32.5740003457099,56964.0744246011,0.0,1.0
2019-11-11,34.47,34.49,34.32,34.45,39273,32.6213187657356,32.6402461337459,32.4793635056584,32.6023913977253,41498.6383512467,0.0,1.0
2019-11-12,34.52,34.64,34.42,34.47,91959,32.6686371857613,32.7822013938231,32.5740003457099,32.6213187657356,97170.4041998906,0.0,1.0
2019-11-13,34.51,34.55,34.4,34.47,77637,32.6591735017562,32.6970282377768,32.5550729776996,32.6213187657356,82036.7628058906,0.0,1.0
2019-11-14,34.63,34.67,34.44,34.49,52424,32.7727377098179,32.8105924458385,32.5929277137202,32.6402461337459,55394.9180588638,0.0,1.0
2019-11-15,34.85,34.88,34.7,34.81,72916,32.9809387579311,33.0093298099466,32.838983497854,32.9430840219106,77048.2192350854,0.0,1.0
2019-11-18,34.96,35.05,34.67,34.76,81693,33.0850392819877,33.170212438034,32.8105924458385,32.8957656018848,86322.6201927126,0.0,1.0
2019-11-19,34.95,35.04,34.82,35.04,56244,33.0755755979826,33.1607487540289,32.9525477059157,33.1607487540289,59431.4011006931,0.0,1.0
2019-11-20,34.73,34.89,34.45,34.78,113064,32.8673745498694,33.0187934939517,32.6023913977253,32.9146929698951,119471.444670521,0.0,1.0
2019-11-21,34.76,34.86,34.61,34.68,44009,32.8957656018848,32.9904024419363,32.7538103418077,32.8200561298437,46503.0319863524,0.0,1.0
2019-11-22,34.78,34.87,34.68,34.84,86062,32.9146929698951,32.9998661259414,32.8200561298437,32.971475073926,90939.2155879356,0.0,1.0
2019-11-25,34.94,34.97,34.85,34.92,42239,33.0661119139774,33.0945029659929,32.9809387579311,33.0471845459672,44632.7243989079,0.0,1.0
2019-11-26,34.99,35.02,34.88,34.95,49989,33.1134303340032,33.1418213860186,33.0093298099466,33.0755755979826,52821.9242874359,0.0,1.0
2019-11-27,35.21,35.27,35.07,35.07,47622,33.3216313821164,33.3784134861472,33.1891398060443,33.1891398060443,50320.7841408364,0.0,1.0
2019-11-29,35.12,35.3,35.1,35.3,19498,33.2364582260701,33.4068045381627,33.2175308580598,33.4068045381627,20602.9702485832,0.0,1.0
2019-12-02,34.72,35.14,34.55,35.14,100877,32.8579108658642,33.2553855940803,32.6970282377768,33.2553855940803,106593.795761941,0.0,1.0
2019-12-03,34.7,34.7,34.27,34.42,58160,32.838983497854,32.838983497854,32.4320450856327,32.5740003457099,61455.9826473278,0.0,1.0
2019-12-04,34.85,35.0,34.8,34.83,59115,32.9809387579311,33.1228940180083,32.9336203379054,32.9620113899208,62465.1034077853,0.0,1.0
2019-12-05,34.99,35.08,34.81,35.08,54791,33.1134303340032,33.1986034900495,32.9430840219106,33.1986034900495,57896.0582054632,0.0,1.0
2019-12-06,35.21,35.28,35.15,35.28,43170,33.3216313821164,33.3878771701524,33.2648492780855,33.3878771701524,45616.4850564846,0.0,1.0
2019-12-09,35.06,35.36,35.06,35.17,48519,33.1796761220392,33.4635866421935,33.1796761220392,33.2837766460958,51268.617985999,0.0,1.0
2019-12-10,34.9,35.05,34.86,34.95,41397,33.0282571779569,33.170212438034,32.9904024419363,33.0755755979826,43743.00745618,0.0,1.0
2019-12-11,35.05,35.08,34.9,34.9,50331,33.170212438034,33.1986034900495,33.0282571779569,33.0282571779569,53183.3057534846,0.0,1.0
2019-12-12,35.06,35.31,34.91,35.12,86642,33.1796761220392,33.4162682221678,33.037720861962,33.2364582260701,91552.0847408835,0.0,1.0
2019-12-13,35.0,35.11,34.89,35.05,40387,33.1228940180083,33.2269945420649,33.0187934939517,33.170212438034,42675.769793288,0.0,1.0
2019-12-16,35.32,35.36,35.12,35.12,47008,33.425731906173,33.4635866421935,33.2364582260701,33.2364582260701,49671.9881754743,0.0,1.0
2019-12-17,35.31,35.39,35.21,35.32,84956,33.4162682221678,33.491977694209,33.3216313821164,33.425731906173,89770.5375135212,0.0,1.0
2019-12-18,35.51,35.61,35.35,35.35,34989,33.6055419022707,33.7001787423222,33.4541229581884,33.4541229581884,36971.8599870591,0.0,1.0
2019-12-19,35.89,35.89,35.52,35.52,51725,33.9651618944662,33.9651618944662,33.6150055862759,33.6150055862759,54656.3050624663,0.0,1.0
2019-12-20,35.96,35.99,35.8,35.93,47638,34.1080635229439,34.136518525883,33.956303507269,34.0796085200049,50224.5599152134,0.081,1.0
2019-12-23,35.85,36.09,35.85,36.04,40866,34.0037285121674,34.2313685356798,34.0037285121674,34.1839435307814,43084.8663985707,0.0,1.0
2019-12-24,35.87,35.91,35.85,35.85,33842,34.0226985141268,34.0606385180455,34.0037285121674,34.0037285121674,35679.4902525431,0.0,1.0
2019-12-26,36.14,36.14,35.95,35.98,46502,34.2787935405782,34.2787935405782,34.0985785219642,34.1270335249033,49026.879490685,0.0,1.0
2019-12-27,36.05,36.23,35.97,36.23,69154,34.1934285317611,34.3641585493954,34.1175485239236,34.3641585493954,72908.7958431643,0.0,1.0
2019-12-30,35.69,36.02,35.67,36.02,70778,33.8519684964925,34.164973528822,33.8329984945331,34.164973528822,74620.9727880886,0.0,1.0
2019-12-31,35.77,35.82,35.47,35.59,49804,33.9278485043299,33.9752735092284,33.6432984749394,33.7571184866956,52508.1653725448,0.0,1.0
2020-01-02,36.19,36.19,35.85,36.03,318990,34.3262185454767,34.3262185454767,34.0037285121674,34.1744585298017,336309.928362943,0.0,1.0
2020-01-03,36.04,36.17,35.81,35.86,128173,34.1839435307814,34.3072485435173,33.9657885082487,34.0132135131471,135132.300222777,0.0,1.0
2020-01-06,36.43,36.44,35.8,35.81,698651,34.5538585689891,34.5633435699688,33.956303507269,33.9657885082487,736585.058342577,0.0,1.0
2020-01-07,36.47,36.6,36.37,36.43,355153,34.5917985729078,34.7151035856437,34.496948563111,34.5538585689891,374436.439975813,0.0,1.0
2020-01-08,36.69,36.82,36.47,36.51,59210,34.8004685944609,34.9237736071968,34.5917985729078,34.6297385768266,62424.8749439477,0.0,1.0
2020-01-09,36.82,36.96,36.67,36.89,73833,34.9237736071968,35.0565636209123,34.7814985925015,34.9901686140546,77841.8475213053,0.0,1.0
2020-01-10,36.7,36.95,36.62,36.95,65432,34.8099535954406,35.0470786199327,34.7340735876031,35.0470786199327,68984.7055789965,0.0,1.0
2020-01-13,37.08,37.08,36.7,36.86,104293,35.1703836326685,35.1703836326685,34.8099535954406,34.9617136111155,109955.708200121,0.0,1.0
2020-01-14,37.01,37.16,36.95,37.12,357889,35.1039886258108,35.246263640506,35.0470786199327,35.2083236365873,377320.994237704,0.0,1.0
2020-01-15,37.22,37.32,37.09,37.09,53060,35.3031736463841,35.398023656181,35.1798686336482,35.1798686336482,55940.9536315803,0.0,1.0
2020-01-16,37.48,37.48,37.31,37.41,54465,35.5497836718559,35.5497836718559,35.3885386552013,35.4833886649981,57422.2397200154,0.0,1.0
2020-01-17,37.73,38.32,37.54,38.32,482480,35.786908696348,36.3465237541494,35.606693677734,36.3465237541494,508676.805657083,0.0,1.0
2020-01-21,37.71,37.78,37.52,37.73,93695,35.7679386943886,35.8343337012464,35.5877236757747,35.786908696348,98782.2776198816,0.0,1.0
2020-01-22,37.66,37.88,37.64,37.86,182446,35.7205136894902,35.9291837110433,35.7015436875309,35.9102137090839,192352.115082309,0.0,1.0
2020-01-23,37.57,37.66,37.42,37.66,120259,35.6351486806731,35.7205136894902,35.4928736659778,35.7205136894902,126788.600504715,0.0,1.0
2020-01-24,37.19,37.73,36.98,37.73,114023,35.2747186434451,35.786908696348,35.0755336228717,35.786908696348,120214.00972359,0.0,1.0
2020-01-27,36.6,36.71,36.25,36.56,172839,34.7151035856437,34.8194385964202,34.3831285513548,34.677163581725,182223.491985087,0.0,1.0
2020-01-28,36.97,37.11,36.67,36.78,83529,35.066048621892,35.1988386356076,34.7814985925015,34.885833603278,88064.3029757307,0.0,1.0
2020-01-29,36.81,37.2,36.71,37.2,80284,34.9142886062171,35.2842036444248,34.8194385964202,35.2842036444248,84643.1119743269,0.0,1.0
2020-01-30,36.52,36.53,36.016,36.09,99318,34.6392235778062,34.6487085787859,34.1611795284302,34.2313685356798,104710.584862067,0.0,1.0
2020-01-31,36.0,36.53,35.87,36.53,136074,34.1460035268627,34.6487085787859,34.0226985141268,34.6487085787859,143462.294090909,0.0,1.0
2020-02-03,36.45,36.55,36.24,36.24,94564,34.5728285709485,34.6676785807453,34.3736435503751,34.3736435503751,99698.4609727996,0.0,1.0
2020-02-04,36.74,36.77,36.31,36.57,136089,34.8478935993593,34.8763486022983,34.4400385572329,34.6866485827047,143478.108533135,0.0,1.0
2020-02-05,36.79,37.1,36.6249,37.1,102468,34.8953186042577,35.1893536346279,34.7387212380831,35.1893536346279,108031.617729377,0.0,1.0
2020-02-06,37.22,37.24,36.94,36.94,97018,35.3031736463841,35.3221436483435,35.037593618953,35.037593618953,102285.703720857,0.0,1.0
2020-02-07,37.15,37.28,37.0,37.13,86716,35.2367786395263,35.3600836522622,35.0945036248311,35.217808637567,91424.3448005299,0.0,1.0
2020-02-10,37.44,37.44,37.06,37.12,101464,35.5118436679372,35.5118436679372,35.1514136307092,35.2083236365873,106973.104396431,0.0,1.0
2020-02-11,37.55,37.78,37.5,37.63,106340,35.6161786787137,35.8343337012464,35.5687536738153,35.6920586865512,112113.852415798,0.0,1.0
2020-02-12,37.89,37.95,37.68,37.69,64994,35.938668712023,35.9955787179011,35.7394836914496,35.7489686924293,68522.9238660181,0.0,1.0
2020-02-13,37.95,38.08,37.69,37.77,99576,35.9955787179011,36.118883730637,35.7489686924293,35.8248487002668,104982.593268342,0.0,1.0
2020-02-14,37.93,37.99,37.79,37.97,55759,35.9766087159417,36.0335187218198,35.8438187022261,36.0145487198604,58786.4989359835,0.0,1.0
2020-02-18,38.15,38.21,37.9,37.9,74689,36.1852787374947,36.2421887433729,35.9481537130026,35.9481537130026,78744.3250242952,0.0,1.0
2020-02-19,38.29,38.44,38.15,38.25,73234,36.3180687512103,36.4603437659056,36.1852787374947,36.2801287472916,77210.3241284423,0.0,1.0
2020-02-20,38.09,38.34,37.78,38.23,86097,36.1283687316166,36.3654937561087,35.8343337012464,36.2611587453322,90771.7354846998,0.0,1.0
2020-02-21,37.55,38.05,37.47,38.05,92570,35.6161786787137,36.0904287276979,35.5402986708762,36.0904287276979,97596.194452985,0.0,1.0
2020-02-24,36.35,36.67,36.15,36.35,179082,34.4779785611516,34.7814985925015,34.2882785415579,34.4779785611516,188805.462839251,0.0,1.0
2020-02-25,35.46,36.59,35.35,36.55,193033,33.6338134739597,34.705618584664,33.5294784631832,34.6676785807453,203513.948404916,0.0,1.0
2020-02-26,35.28,35.98,35.11,35.51,124651,33.4630834563254,34.1270335249033,33.3018384396708,33.6812384788581,131419.06918828,0.0,1.0
2020-02-27,33.88,35.03,33.88,34.43,480871,32.1351833191696,33.2259584318333,32.1351833191696,32.6568583730523,506980.443154385,0.0,1.0
2020-02-28,33.95,33.95,32.68,32.81,301229,32.2015783260274,32.2015783260274,30.9969832016076,31.1202882143435,317584.574472056,0.0,1.0
2020-03-02,34.95,34.96,33.66,34.22,203664,33.1500784239958,33.1595634249755,31.9265132976166,32.4576733524789,214722.170758051,0.0,1.0
2020-03-03,33.85,35.44,33.71,35.05,137441,32.1067283162306,33.6148434720004,31.973938302515,33.2449284337927,144903.516925707,0.0,1.0
2020-03-04,35.01,35.01,34.1,34.45,238761,33.2069884298739,33.2069884298739,32.3438533407227,32.6758283750116,251724.802676776,0.0,1.0
2020-03-05,33.75,34.42,33.51,34.33,158952,32.0118783064338,32.6473733720726,31.7842382829213,32.5620083632554,167582.481372916,0.0,1.0
2020-03-06,33.25,33.37,32.47,32.85,211623,31.5376282574495,31.6514482692058,30.7977981810342,31.1582282182622,223113.313802788,0.0,1.0
2020-03-09,30.97,32.31,30.91,31.24,378713,29.3750480340816,30.6460381653592,29.3181380282035,29.631143060533,399275.657230996,0.0,1.0
2020-03-10,32.37,32.39,30.75,31.91,213936,30.7029481712373,30.7219181731967,29.1663780125285,30.2666381261719,225551.900793927,0.0,1.0
2020-03-11,30.87,31.73,30.47,31.67,194022,29.2801980242847,30.0959081085376,28.9007979850974,30.0389981026595,204556.647295637,0.0,1.0
2020-03-12,28.0,29.84,27.6,28.7,1105775,26.5580027431154,28.3032429233773,26.178602703928,27.2219528116933,1165814.32344442,0.0,1.0
2020-03-13,30.41,30.48,28.16,29.51,292216,28.8438879792193,28.9102829860771,26.7097627587904,27.9902378910477,308082.203286955,0.0,1.0
2020-03-16,27.05,28.74,26.77,27.58,228351,25.6569276500454,27.259892815612,25.3913476226143,26.1596327019687,240749.579772427,0.0,1.0
2020-03-17,28.15,28.45,26.74,27.42,348308,26.7002777578107,26.9848277872012,25.3628926196752,26.0078726862937,367219.78284034,0.0,1.0
2020-03-18,26.95,27.34,25.43,26.78,199424,25.5620776402486,25.9319926784563,24.1203574913366,25.400832623594,210251.955089036,0.0,1.0
2020-03-19,27.69,28.45,26.42,26.87,233647,26.2639677127452,26.9848277872012,25.0593725883253,25.4861976324111,246333.132174102,0.0,1.0
2020-03-20,26.39,28.06,26.34,28.0,203254,25.1153340941055,26.7046712648958,25.0677491488722,26.6475693306159,213569.647925125,0.089,1.0
2020-03-23,26.24,26.75,25.43,26.25,290240,24.9725792584057,25.4579456997848,24.2017031456272,24.9820962474524,304970.404586323,0.0,1.0
2020-03-24,28.06,28.07,27.31,27.58,197932,26.7046712648958,26.7141882539424,25.9908970863971,26.2478557906566,207977.543138712,0.0,1.0
2020-03-25,27.84,29.04,27.35,28.35,280293,26.4952975058695,27.6373361914673,26.0289650425837,26.9806639472486,294518.569503563,0.0,1.0
2020-03-26,29.4,29.49,28.07,28.2,226329,27.9799477971467,28.0656006985665,26.7141882539424,26.8379091115488,237815.761782034,0.0,1.0
2020-03-27,28.33,29.02,28.11,28.65,115928,26.9616299691553,27.618302213374,26.752256210129,27.266173618648,121811.635415116,0.0,1.0
2020-03-30,29.11,29.17,28.2,28.52,288782,27.7039551147939,27.7610570490737,26.8379091115488,27.1424527610416,303438.407446414,0.0,1.0
2020-03-31,29.03,29.56,28.85,29.07,92359,27.6278192024207,28.132219621893,27.456513399581,27.6658871586073,97046.4498249315,0.0,1.0
2020-04-01,27.76,28.4,27.55,28.21,106771,26.4191615934963,27.0282488924818,26.2193048235167,26.8474261005955,112189.894804597,0.0,1.0
2020-04-02,28.21,28.33,27.71,27.77,103950,26.8474261005955,26.9616299691553,26.3715766482631,26.428678582543,109225.722011949,0.0,1.0
2020-04-03,27.52,28.15,27.19,27.98,344120,26.1907538563767,26.7903241663156,25.8766932178373,26.6285353525226,361584.949098145,0.0,1.0
2020-04-06,29.39,29.51,28.42,28.6,171741,27.9704308081,28.0846346766598,27.0472828705751,27.2185886734148,180457.284502686,0.0,1.0
2020-04-07,29.64,30.37,29.58,30.35,136704,28.2083555342662,28.9030957346716,28.1512535999863,28.8840617565783,143642.069282555,0.0,1.0
2020-04-08,30.3,30.41,29.72,30.01,95358,28.836476811345,28.9411636908582,28.2844914466394,28.5604841289922,100197.656561958,0.0,1.0
2020-04-09,30.6,30.91,30.31,30.67,208148,29.1219864827445,29.4170131431906,28.8459938003917,29.188605406071,218712.030643033,0.0,1.0
2020-04-13,30.6,30.65,29.96,30.65,171674,29.1219864827445,29.1695714279777,28.512899183759,29.1695714279777,180386.88408542,0.0,1.0
2020-04-14,31.53,31.69,31.0,31.21,160473,30.0070664640828,30.1593382888292,29.5026660446104,29.70252281459,168617.40537204,0.0,1.0
2020-04-15,31.19,31.45,30.85,31.04,103377,29.6834888364967,29.9309305517096,29.3599112089107,29.540734000797,108623.640831451,0.0,1.0
2020-04-16,31.33,31.5,30.96,31.5,337164,29.8167266831498,29.9785154969429,29.4645980884238,29.9785154969429,354275.914732438,0.0,1.0
2020-04-17,31.81,32.09,31.44,32.09,137368,30.273542157389,30.5400178506951,29.921413562663,30.5400178506951,144339.768940235,0.0,1.0
2020-04-20,31.57,31.98,31.5,31.73,106945,30.0451344202694,30.435330971182,29.9785154969429,30.1974062450158,112372.725738989,0.0,1.0
2020-04-21,30.63,31.3,30.41,31.3,174886,29.1505374498844,29.7881757160099,28.9411636908582,29.7881757160099,183761.901104202,0.0,1.0
2020-04-22,31.35,31.55,31.13,31.3,66350,29.8357606612431,30.0261004421761,29.6263869022169,29.7881757160099,69717.4281432694,0.0,1.0
2020-04-23,31.62,32.01,31.43,31.53,120746,30.0927193655026,30.4638819383219,29.9118965736163,30.0070664640828,126874.160943289,0.0,1.0
2020-04-24,31.99,31.99,31.31,31.62,65385,30.4448479602286,30.4448479602286,29.7976927050565,30.0927193655026,68703.4519841397,0.0,1.0
2020-04-27,32.31,32.43,32.21,32.33,87874,30.7493916097214,30.8635954782812,30.6542217192549,30.7684255878147,92333.8248780957,0.0,1.0
2020-04-28,31.81,32.75,31.75,32.75,267305,30.273542157389,31.1681391277739,30.2164402231091,31.1681391277739,280871.396078924,0.0,1.0
2020-04-29,33.27,33.57,32.81,32.81,180882,31.6630225581996,31.9485322295991,31.2252410620538,31.2252410620538,190062.213073261,0.0,1.0
2020-04-30,33.13,33.46,32.88,33.43,91933,31.5297847115466,31.843845350086,31.2918599853804,31.815294382946,96598.8292614193,0.0,1.0
2020-05-01,32.63,33.08,32.39,32.65,98467,31.0539352592141,31.4821997663133,30.8255275220946,31.0729692373074,103464.446073599,0.0,1.0
2020-05-04,32.81,32.82,32.23,32.36,66549,31.2252410620538,31.2347580511005,30.6732556973482,30.7969765549546,69926.5278900744,0.0,1.0
2020-05-05,32.98,33.37,32.92,33.06,140069,31.3870298758468,31.7581924486661,31.3299279415669,31.46316578822,147177.851433302,0.0,1.0
2020-05-06,32.9,33.32,32.89,33.18,85184,31.3108939634736,31.7106075034329,31.301376974427,31.5773696567798,89507.3006624908,0.0,1.0
2020-05-07,33.45,33.57,33.2,33.36,103411,31.8343283610393,31.9485322295991,31.5964036348731,31.7486754596195,108659.366416332,0.0,1.0
2020-05-08,33.97,34.05,33.61,33.71,70495,32.329211791465,32.4053477038382,31.9866001857857,32.0817700762522,74072.7972412928,0.0,1.0
2020-05-11,34.02,34.25,33.77,33.84,73849,32.3767967366983,32.5956874847712,32.1388720105321,32.2054909338586,77597.0211145787,0.0,1.0
2020-05-12,33.33,34.08,33.33,34.05,902678,31.7201244924795,32.4338986709782,31.7201244924795,32.4053477038382,948491.162042354,0.0,1.0
2020-05-13,32.68,33.43,32.22,33.43,144392,31.1015202044474,31.815294382946,30.6637387083015,31.815294382946,151720.254475704,0.0,1.0
2020-05-14,32.95,32.96,32.09,32.44,133500,31.3584789087069,31.3679958977535,30.5400178506951,30.8731124673278,140275.458283745,0.0,1.0
2020-05-15,33.4,33.4,32.6,32.76,62310,31.7867434158061,31.7867434158061,31.0253842920742,31.1776561168206,65472.3880573792,0.0,1.0
2020-05-18,34.24,34.4,33.84,33.95,124735,32.5861704957246,32.7384423204709,32.2054909338586,32.3101778133717,131065.612651857,0.0,1.0
2020-05-19,34.18,34.59,34.06,34.29,72021,32.5290685614447,32.9192651123573,32.4148646928849,32.6337554409578,75676.245550963,0.0,1.0
2020-05-20,34.95,35.01,34.63,34.67,62189,33.2618767180366,33.3189786523165,32.9573330685438,32.9954010247304,65345.2470053018,0.0,1.0
2020-05-21,34.79,35.21,34.72,35.14,82904,33.1096048932902,33.5093184332495,33.0429859699637,33.4426995099229,87111.5849704537,0.0,1.0
2020-05-22,34.94,35.02,34.59,34.78,79424,33.2523597289899,33.3284956413631,32.9192651123573,33.1000879042436,83454.9662826079,0.0,1.0
2020-05-26,35.18,35.69,35.13,35.69,112931,33.4807674661095,33.9661339074886,33.4331825208763,33.9661339074886,118662.530183083,0.0,1.0
2020-05-27,35.48,35.48,34.74,35.34,100859,33.766277137509,33.766277137509,33.062019948057,33.6330392908559,105977.846045245,0.0,1.0
2020-05-28,35.13,35.73,35.07,35.25,98265,33.4331825208763,34.0042018636752,33.3760805865964,33.547386389436,103252.194069305,0.0,1.0
2020-05-29,35.37,35.45,34.86,35.04,58750,33.6615902579958,33.737726170369,33.1762238166168,33.3475296194564,61731.7091698128,0.0,1.0
2020-06-01,35.86,35.88,35.36,35.41,307991,34.1279227212816,34.1469566993749,33.6520732689492,33.6996582141824,323622.312151826,0.0,1.0
2020-06-02,36.03,36.03,35.55,35.93,102646,34.2897115350746,34.2897115350746,33.8328960608355,34.1945416446082,107855.540756504,0.0,1.0
2020-06-03,36.23,36.3,36.05,36.16,275749,34.4800513160076,34.5466702393341,34.3087455131679,34.4134323926811,289743.950159433,0.0,1.0
2020-06-04,36.0,36.26,35.76,36.13,99611,34.2611605679347,34.5086022831475,34.0327528308151,34.3848814255411,104666.506929604,0.0,1.0
2020-06-05,36.63,36.85,36.37,36.37,102996,34.8607308778736,35.0701046368998,34.6132891626607,34.6132891626607,108223.304130281,0.0,1.0
2020-06-08,37.21,37.21,36.55,36.72,108644,35.4127162425792,35.4127162425792,34.7845949655004,34.9463837792934,114157.954230555,0.0,1.0
2020-06-09,37.01,37.18,36.84,36.92,617519,35.2223764616462,35.3841652754392,35.0605876478532,35.1367235602264,648859.630890784,0.0,1.0
2020-06-10,36.81,37.21,36.6,37.21,79278,35.0320366807132,35.4127162425792,34.8321799107336,35.4127162425792,83301.5564181177,0.0,1.0
2020-06-11,34.94,36.09,34.93,35.97,134683,33.2523597289899,34.3468134693545,33.2428427399433,34.2326096007947,141518.498487113,0.0,1.0
2020-06-12,35.32,35.88,34.7,35.67,143509,33.6140053127626,34.1469566993749,33.0239519918704,33.9470999293953,150792.440021288,0.0,1.0
2020-06-15,35.81,35.89,34.6,34.77,113163,34.0803377760484,34.1564736884216,32.9287821014039,33.0905709151969,118906.304762273,0.0,1.0
2020-06-16,36.17,36.63,35.81,36.63,102746,34.4229493817277,34.8607308778736,34.0803377760484,34.8607308778736,107960.616006155,0.0,1.0
2020-06-17,36.21,36.48,35.95,36.36,79097,34.4610173379143,34.7179760421738,34.2135756227014,34.603772173614,83111.3702162498,0.0,1.0
2020-06-18,36.37,36.37,36.03,36.14,46023,34.6132891626607,34.6132891626607,34.2897115350746,34.3943984145878,48358.7821467624,0.0,1.0
2020-06-19,36.08,36.68,35.88,36.68,146044,34.4143840915857,34.9866853791398,34.2236169957344,34.9866853791398,153112.358657272,0.081,1.0
2020-06-22,36.2,36.25,35.94,36.08,61539,34.5288443490966,34.5765361230594,34.2808471244898,34.4143840915857,64517.415569348,0.0,1.0
2020-06-23,36.43,36.77,36.34,36.4,62379,34.7482265093256,35.0725305722729,34.6623813161925,34.7196114449479,65398.0705861384,0.0,1.0
2020-06-24,35.54,36.34,35.26,36.3,125657,33.8993129327871,34.6623813161925,33.6322389985952,34.6242278970222,131738.651720008,0.0,1.0
2020-06-25,35.7,35.73,35.13,35.48,78810,34.0519266094682,34.0805416738459,33.5082403862918,33.8420828040316,82624.3117538523,0.0,1.0
2020-06-26,34.17,35.53,34.11,35.53,111443,32.5925583262052,33.8897745779945,32.5353281974498,33.8897745779945,116836.710757323,0.0,1.0
2020-06-29,34.88,34.88,33.8628,34.11,218675,33.2697815164776,33.2697815164776,32.2995400669775,32.5353281974498,229258.614043569,0.0,1.0
2020-06-30,35.31,35.37,34.74,34.87,360276,33.679930772558,33.7371609013134,33.1362445493816,33.260243161685,377712.936701319,0.0,1.0
2020-07-01,36.14,36.18,35.39,35.39,79993,34.4716142203412,34.5097676395114,33.7562376108985,33.7562376108985,83864.5675691652,0.0,1.0
2020-07-02,36.02,36.48,35.96,36.48,64500,34.3571539628303,34.7959182832885,34.2999238340749,34.7959182832885,67621.7245035337,0.0,1.0
2020-07-06,36.69,36.79,36.34,36.4,73920,34.9962237339324,35.0916072818581,34.6623813161925,34.7196114449479,77497.641477538,0.0,1.0
2020-07-07,36.55,37.06,36.5,36.55,58386,34.8626867668364,35.3491428612574,34.8149949928736,34.8626867668364,61211.8140598964,0.0,1.0
2020-07-08,36.9,36.93,36.4,36.7,62753,35.1965291845763,35.225144248954,34.7196114449479,35.005762088725,65790.1717483759,0.0,1.0
2020-07-09,36.94,37.1,36.41,37.08,100581,35.2346826037466,35.3872962804277,34.7291497997405,35.3682195708425,105449.002671161,0.0,1.0
2020-07-10,37.54,37.56,36.72,36.92,73920,35.8069838913007,35.8260606008858,35.0248387983101,35.2156058941615,77497.641477538,0.0,1.0
2020-07-13,36.73,38.0,36.68,37.8,124389,35.0343771531027,36.2457482117588,34.9866853791398,36.0549811159075,130409.282004187,0.0,1.0
2020-07-14,37.08,37.12,36.22,36.47,458574,35.3682195708425,35.4063729900128,34.5479210586817,34.7863799284959,480768.444844705,0.0,1.0
2020-07-15,37.44,37.57,37.05,37.3,198179,35.711600343375,35.8355989556784,35.3396045064648,35.578063376279,207770.631633888,0.0,1.0
2020-07-16,37.45,37.48,36.97,37.18,84602,35.7211386981676,35.7497537625453,35.2632976681243,35.4636031187682,88696.6377743867,0.0,1.0
2020-07-17,37.39,37.55,37.07,37.55,61322,35.6639085694122,35.8165222460932,35.35868121605,35.8165222460932,64289.9130233439,0.0,1.0
2020-07-20,37.75,37.84,37.1,37.3,677417,36.0072893419446,36.0931345350777,35.3872962804277,35.578063376279,710203.189891631,0.0,1.0
2020-07-21,37.64,38.06,37.56,38.0,76639,35.9023674392264,36.3029783405142,35.8260606008858,36.2457482117588,80348.2378949815,0.0,1.0
2020-07-22,37.66,37.68,37.41,37.6,221975,35.9214441488115,35.9405208583966,35.6829852789973,35.8642140200561,232718.330180959,0.0,1.0
2020-07-23,37.02,37.74,36.8,37.73,339613,35.3109894420871,35.997750987152,35.1011456366506,35.9882126323595,356049.87168711,0.0,1.0
2020-07-24,36.98,37.03,36.68,36.8,43706,35.2728360229169,35.3205277968797,34.9866853791398,35.1011456366506,45821.3192426579,0.0,1.0
2020-07-27,37.28,37.319,36.9852,37.13,129408,35.5589866666939,35.5961862503849,35.277795967409,35.4159113448054,135671.195729508,0.0,1.0
2020-07-28,36.99,37.359,36.93,37.22,235003,35.2823743777094,35.6343396695552,35.225144248954,35.5017565379385,246376.870131844,0.0,1.0
2020-07-29,37.32,37.4072,37.01,37.17,38151,35.5971400858642,35.6803145396554,35.3014510872946,35.4540647639757,39997.463744718,0.0,1.0
2020-07-30,37.45,37.5299,36.87,37.02,45290,35.7211386981676,35.7973501529602,35.1679141201986,35.3109894420871,47481.9829886052,0.0,1.0
2020-07-31,37.87,38.09,37.351,38.09,52509,36.1217495994554,36.3315934048919,35.6267089857211,36.3315934048919,55050.3741388535,0.0,1.0
2020-08-03,38.02,38.11,37.7331,38.02,41719,36.264824921344,36.3506701144771,35.9911695223452,36.264824921344,43738.1507684173,0.0,1.0
2020-08-04,38.24,38.2683,38.01,38.06,1182365,36.4746687267805,36.5016622708434,36.2552865665514,36.3029783405142,1239590.08205613,0.0,1.0
2020-08-05,38.27,38.55,38.16,38.46,75097,36.5032837911582,36.7703577253501,36.3983618884399,36.6845125322169,78731.6068998737,0.0,1.0
2020-08-06,38.97,39.0,38.1697,38.33,75335,37.1709686266379,37.1995836910156,36.4076140925887,36.5605139199136,78981.1258212978,0.0,1.0
2020-08-07,38.99,39.5196,38.75,38.97,63824,37.1900453362231,37.6951966060375,36.9611248212014,37.1709686266379,66913.0068947833,0.0,1.0
2020-08-10,38.9,39.3084,38.6122,39.04,130692,37.1042001430899,37.4937465528184,36.8296862921598,37.2377371101859,137017.339826602,0.0,1.0
2020-08-11,38.42,39.15,38.32,38.9,188641,36.6463591130467,37.3426590129042,36.550975565121,37.1042001430899,197771.003598001,0.0,1.0
2020-08-12,38.82,39.06,38.67,38.67,61434,37.0278933047494,37.256813819771,36.8848179828609,36.8848179828609,64407.3336922494,0.0,1.0
2020-08-13,38.99,39.185,38.84,38.87,47826,37.1900453362231,37.3760432546781,37.0469700143345,37.0755850787122,50140.722420248,0.0,1.0
2020-08-14,38.93,39.0634,38.87,38.91,38017,37.1328152074677,37.2600568604005,37.0755850787122,37.1137384978825,39856.9783015633,0.0,1.0
2020-08-17,38.96,39.21,38.82,39.1,59528,37.1614302718454,37.3998891416596,37.0278933047494,37.2949672389413,62409.0855231991,0.0,1.0
2020-08-18,39.26,39.36,38.9473,39.0,125537,37.4475809156224,37.5429644635481,37.1493165612588,37.1995836910156,131612.843860467,0.0,1.0
2020-08-19,39.16,39.589,39.09,39.31,53066,37.3521973676967,37.7613927882979,37.2854288841487,37.4952726895852,55634.3322868917,0.0,1.0
2020-08-20,39.53,39.5699,38.9944,39.03,35082,37.7051164950217,37.7431745306441,37.1942422123318,37.2281987553933,36779.9277369452,0.0,1.0
2020-08-21,39.36,39.52,39.2815,39.52,46374,37.5429644635481,37.6955781402292,37.4680883784264,37.6955781402292,48618.4473197964,0.0,1.0
2020-08-24,39.79,39.9099,39.5967,39.64,57463,37.9531137196285,38.0674785935914,37.7687373214882,37.81003839774,60244.1419402566,0.0,1.0
2020-08-25,40.14,40.19,39.733,39.82,68106,38.2869561373684,38.3346479113312,37.8987450973109,37.9817287840062,71402.2506827544,0.0,1.0
2020-08-26,41.315,41.34,40.27,40.27,140802,39.4077128254951,39.4315587124766,38.4109547496718,38.4109547496718,147616.65199297,0.0,1.0
2020-08-27,40.97,41.45,40.8637,41.4,67632,39.0786395851515,39.5364806151948,38.9772468737065,39.488788841232,70905.3096375657,0.0,1.0
2020-08-28,41.1371,41.14,40.92,41.12,60258,39.2380254937354,39.2407916166252,39.0309478111887,39.2217149070401,63174.416668743,0.0,1.0
2020-08-31,40.94,41.36,40.885,41.16,67393,39.0500245207738,39.4506354220617,38.9975635694147,39.2598683262103,70654.7423173123,0.0,1.0
2020-09-01,41.34,41.34,40.94,41.08,111097,39.4315587124766,39.4315587124766,39.0500245207738,39.1835614878698,116473.964762311,0.0,1.0
2020-09-02,42.13,42.23,41.4,41.41,80556,40.1850887410895,40.2804722890151,39.488788841232,39.4983271960245,84454.8161101805,0.0,1.0
2020-09-03,40.81,41.95,40.352,41.95,141091,38.9260259084705,40.0133983548232,38.4891692589708,40.0133983548232,147919.639254698,0.0,1.0
2020-09-04,40.06,40.81,39.01,40.67,137863,38.2106492990278,38.9260259084705,37.2091220458082,38.7924889413745,144535.407833034,0.0,1.0
2020-09-08,39.13,39.6023,38.93,39.2,127122,37.323582303319,37.774078800172,37.1328152074677,37.390350786867,133274.556005243,0.0,1.0
2020-09-09,39.57,39.8673,39.17,39.77,148213,37.743269914192,38.0268452021751,37.3617357224893,37.9340370100434,155386.335718484,0.0,1.0
2020-09-10,38.94,40.05,38.9003,39.65,84878,37.1423535622602,38.2011109442353,37.1044862937337,37.8195767525326,88985.9958513322,0.0,1.0
2020-09-11,38.78,39.22,38.445,39.07,112791,36.9897398855791,37.4094274964521,36.6702050000281,37.2663521745636,118249.952379505,0.0,1.0
2020-09-14,38.99,39.62,38.99,39.14,60949,37.1900453362231,37.7909616881549,37.1900453362231,37.3331206581116,63898.8602599359,0.0,1.0
2020-09-15,39.65,39.7997,39.18,39.26,65000,37.8195767525326,37.9623659237773,37.3712740772819,37.4475809156224,68145.9239182896,0.0,1.0
2020-09-16,39.35,39.9095,39.31,39.75,66736,37.5334261087555,38.0670970593997,37.4952726895852,37.9149603004582,69965.9442863228,0.0,1.0
2020-09-17,38.65,38.9103,38.23,38.82,80083,36.8657412732757,37.1140246485263,36.4651303719879,37.0278933047494,83958.9234638215,0.0,1.0
2020-09-18,38.18,38.78,37.72,38.78,147910,36.4870685880108,37.0604641132284,36.0474653520107,37.0604641132284,154772.746031332,0.073,1.0
2020-09-21,37.69,37.8299,37.19,37.61,91144,36.0187955757498,36.1524922990464,35.5409659714018,35.9423428390541,95372.9103122152,0.0,1.0
2020-09-22,38.38,38.4361,37.7901,37.99,89606,36.67820042975,36.7318129113578,36.1144570625403,36.3054933383586,93763.5500025932,0.0,1.0
2020-09-23,37.36,38.46,37.3266,38.45,61247,35.7034280368801,36.7546531664457,35.6715090193097,36.7450965743587,64088.7456979313,0.0,1.0
2020-09-24,37.38,37.78,37.05,37.23,244141,35.7225412210541,36.1048049045324,35.4071736821844,35.5791923397497,255468.6835835,0.0,1.0
2020-09-25,37.94,38.06,37.22,37.46,117398,36.2577103779238,36.3723894829673,35.5696357476627,35.7989939577497,122845.046572824,0.0,1.0
2020-09-28,38.49,38.58,38.235,38.58,68928,36.7833229427065,36.8693322714892,36.5396298444891,36.8693322714892,72126.1296629551,0.0,1.0
2020-09-29,38.55,38.64,38.3115,38.49,71400,36.8406624952283,36.9266718240109,36.6127377739543,36.7833229427065,74712.8258173019,0.0,1.0
2020-09-30,38.58,38.9574,38.37,38.52,135432,36.8693322714892,37.229998056851,36.668643837663,36.8119927189674,141715.790281356,0.0,1.0
2020-10-01,39.18,39.2495,38.81,38.89,61719,37.4427277967067,37.5091461117111,37.0891338894892,37.1655866261849,64582.6456108972,0.0,1.0
2020-10-02,38.5,38.97,38.3469,38.44,67623,36.7928795347935,37.2420393628806,36.6465681099421,36.7355399822717,70760.5801154539,0.0,1.0
2020-10-05,39.15,39.15,38.74,38.74,74336,37.4140580204459,37.4140580204459,37.0222377448805,37.0222377448805,77785.0506996492,0.0,1.0
2020-10-06,38.47,39.251,38.38,38.96,69504,36.7642097585326,37.5105796005241,36.67820042975,37.2324827707936,72728.8549804728,0.0,1.0
2020-10-07,38.79,38.85,38.47,38.79,65536,37.0700207053153,37.1273602578371,36.7642097585326,37.0700207053153,68576.7472375729,0.0,1.0
2020-10-08,39.25,39.25,38.91,39.05,43282,37.5096239413154,37.5096239413154,37.1846998103588,37.3184920995763,45290.2034597264,0.0,1.0
2020-10-09,39.45,39.4999,39.26,39.39,57118,37.7007557830546,37.7484431775686,37.5191805334024,37.6434162305329,59768.1678576002,0.0,1.0
2020-10-12,40.2793,40.65,39.791,39.96,104974,38.4932839648262,38.8475468334898,38.0266355732199,38.1881419794896,109844.596321365,0.0,1.0
2020-10-13,40.36,40.58,40.145,40.49,49092,38.5704056629679,38.780650688881,38.3649389330983,38.6946413600984,51369.7765409382,0.0,1.0
2020-10-14,39.9,40.57,39.802,40.57,44107,38.1308024269678,38.7710940967941,38.0371478245156,38.7710940967941,46153.481909296,0.0,1.0
2020-10-15,39.64,39.7358,39.29,39.38,181181,37.8823310327069,37.9738831848999,37.5478503096633,37.6338596384459,189587.457904826,0.0,1.0
2020-10-16,39.62,40.011,39.6,39.97,63151,37.8632178485329,38.2368805991331,37.844104664359,38.1976985715765,66081.0877197261,0.0,1.0
2020-10-19,38.96,39.9033,38.8543,39.84,75214,37.2324827707936,38.1339561023565,37.1314695924345,38.0734628744461,78703.7882496156,0.0,1.0
2020-10-20,39.18,39.5194,38.925,39.02,54686,37.4427277967067,37.7670785321381,37.1990346984893,37.2898223233154,57223.3276280809,0.0,1.0
2020-10-21,39.9394,40.21,39.66,39.66,51416,38.1684553997904,38.4270567816635,37.9014442168808,37.9014442168808,53801.605773423,0.0,1.0
2020-10-22,40.1708,40.275,39.76,40.07,47705,38.3895949406827,38.4891746302288,37.9970101377504,38.2932644924461,49918.4223475404,0.0,1.0
2020-10-23,40.642,40.642,40.14,40.42,42641,38.8399015598202,38.8399015598202,38.3601606370548,38.6277452154897,44619.4622643637,0.0,1.0
2020-10-26,39.72,40.45,39.3301,40.37,93231,37.9587837694025,38.6564149917506,37.586172243932,38.5799622550549,97556.7431900964,0.0,1.0
2020-10-27,39.9301,39.985,39.6321,39.84,34327,38.1595677691496,38.212033459707,37.8747813249582,38.0734628744461,35919.7082889429,0.0,1.0
2020-10-28,38.43,39.22,38.41,39.22,99586,36.7259833901848,37.4809541650546,36.7068702060109,37.4809541650546,104206.603247084,0.0,1.0
2020-10-29,39.46,39.715,38.68,38.83,52906,37.7103123751416,37.9540054733591,36.9648981923588,37.1082470736632,55360.7389732518,0.0,1.0
2020-10-30,38.91,39.8129,38.58,39.69,89975,37.1846998103588,38.0475645098904,36.8693322714892,37.9301139931417,94149.6709091281,0.0,1.0
2020-11-02,38.9852,39.54,38.7101,39.25,83282,37.2565653828528,37.7867651118373,36.9936635345405,37.5096239413154,87146.1282873464,0.0,1.0
2020-11-03,39.6979,39.87,39.15,39.35,81338,37.9376637008904,38.1021326507069,37.4140580204459,37.605189862185,85111.9303407241,0.0,1.0
2020-11-04,41.15,41.485,40.56,40.56,89794,39.3253764378377,39.6455222727509,38.7615375047071,38.7615375047071,93960.2728492831,0.0,1.0
2020-11-05,42.05,42.22,41.625,41.89,193001,40.1854697256641,40.3479317911424,39.7793145619683,40.0325642522727,201955.883691388,0.0,1.0
2020-11-06,42.1536,42.2399,41.7172,42.09,62118,40.284476019685,40.3669494093954,39.8674263410101,40.2236960940119,65000.1584610526,0.0,1.0
2020-11-09,41.8899,43.0,41.8899,42.55,168041,40.0324686863518,41.0933459739252,40.0324686863518,40.663299330012,175837.786598953,0.0,1.0
2020-11-10,41.82,41.88,41.0746,41.5,84020,39.965668107664,40.0230076601858,39.253319733502,39.6598571608813,87918.3701004161,0.0,1.0
2020-11-11,42.12,42.18,41.92,42.06,81046,40.2523658702728,40.3097054227945,40.0612340285336,40.195026317751,84806.3820894825,0.0,1.0
2020-11-12,41.9153,42.3031,41.795,42.09,52574,40.0567424302527,40.427347071385,39.9417766274466,40.2236960940119,55013.3347971826,0.0,1.0
2020-11-13,42.5988,42.675,42.09,42.23,58808,40.7099354993964,40.782756731099,40.2236960940119,40.3574883832293,61536.5806815671,0.0,1.0
2020-11-16,42.93,43.029,42.6,42.79,84404,41.0264498293165,41.1210600909774,40.7110822904468,40.8926575400991,88320.1869787612,0.0,1.0
2020-11-17,42.89,43.0,42.6,42.78,64636,40.9882234609686,41.0933459739252,40.7110822904468,40.8831009480121,67634.9889289515,0.0,1.0
2020-11-18,42.5,43.0099,42.5,42.89,59812,40.6155163695772,41.1028070000913,40.6155163695772,40.9882234609686,62587.1643947405,0.0,1.0
2020-11-19,42.8138,42.9178,42.35,42.45,89498,40.915402229266,41.0147907869704,40.4721674882728,40.5677334091424,93650.5390055587,0.0,1.0
2020-11-20,42.79,43.0458,42.78,42.91,82880,40.8926575400991,41.1371151656835,40.8831009480121,41.0073366451426,86725.4762428288,0.0,1.0
2020-11-23,42.96,43.16,42.58,43.07,60744,41.0551196055774,41.2462514473165,40.6919691062729,41.1602421185339,63562.4074432239,0.0,1.0
2020-11-24,43.7,43.74,43.04,43.3,66113,41.7623074200124,41.8005337883602,41.131572342273,41.380043736534,69180.5189532112,0.0,1.0
2020-11-25,43.7,43.8,43.3067,43.8,50934,41.7623074200124,41.8578733408819,41.3864466532322,41.8578733408819,53297.2418792501,0.0,1.0
2020-11-27,43.98,44.065,43.778,43.88,25825,42.0298919984472,42.1111230311864,41.8368488382906,41.9343260775776,27023.2314668323,0.0,1.0
2020-11-30,43.65,43.9,43.2707,43.9,202748,41.7145244595776,41.9534392617515,41.3520429217192,41.9534392617515,212155.126173758,0.0,1.0
2020-12-01,44.467,44.68,43.9313,43.96,146428,42.4952980330821,42.6988534445344,41.9833513949837,42.0107788142733,153221.984016469,0.0,1.0
2020-12-02,44.84,44.9081,44.135,44.44,64433,42.8517589179257,42.9168393100379,42.1780191757951,42.4694952344473,67422.5701104513,0.0,1.0
2020-12-03,44.76,45.02,44.67,44.87,67364,42.77530618123,43.023777575491,42.6892968524474,42.8804286941866,70489.5630021952,0.0,1.0
2020-12-04,44.86,44.929,44.7066,44.82,51832,42.8708721020996,42.9368125874997,42.7242739794857,42.8326457337518,54236.9073916302,0.0,1.0
2020-12-07,45.165,45.22,44.74,44.86,69745,43.1623481607519,43.2149094172302,42.7561929970561,42.8708721020996,72981.0369275592,0.0,1.0
2020-12-08,45.16,45.17,44.79,45.09,116311,43.1575698647084,43.1671264567954,42.8039759574909,43.0906737200997,121707.611815633,0.0,1.0
2020-12-09,44.61,45.6,44.475,45.3,79068,42.6319572999257,43.5780599165346,42.5029433067517,43.2913621539258,82736.6066067566,0.0,1.0
2020-12-10,44.8175,44.8599,44.087,44.41,45567,42.8302565857301,42.8707765361788,42.1321475337777,42.4408254581865,47681.2231655041,0.0,1.0
2020-12-11,45.17,45.215,44.7635,44.8,50593,43.1671264567954,43.2101311211867,42.7786509884605,42.8135325495779,52940.4201200946,0.0,1.0
2020-12-14,44.96,45.51,44.96,45.28,72746,42.9664380229692,43.492050587752,42.9664380229692,43.2722489697519,76121.2776877514,0.0,1.0
2020-12-15,45.3099,45.31,44.813,45.22,100928,43.3008231800919,43.3009187460128,42.8259561192909,43.2149094172302,105610.869525051,0.0,1.0
2020-12-16,45.29,45.44,45.14,45.44,95888,43.2818055618389,43.4251544431433,43.1384566805345,43.4251544431433,100337.022996771,0.0,1.0
2020-12-17,45.28,45.6,45.17,45.51,61955,43.2722489697519,43.5780599165346,43.1671264567954,43.492050587752,64829.5955673802,0.0,1.0
2020-12-18,45.16,45.44,44.9,45.44,70067,43.2225546908997,43.4905421867689,42.9737091590212,43.4905421867689,73207.7440268983,0.068,1.0
2020-12-21,44.83,44.895,44.22,44.78,75128,42.9067122850539,42.9689236680236,42.3228823833389,42.8588573750773,78495.6026839,0.0,1.0
2020-12-22,44.6,44.88,44.2986,44.88,61535,42.6865796991614,42.9545671950306,42.3981103018222,42.9545671950306,64293.2982530319,0.0,1.0
2020-12-23,44.89,45.1209,44.685,44.74,52997,42.9641381770259,43.185132151298,42.7679330461217,42.820573447096,55372.5835299574,0.0,1.0
2020-12-24,44.87,45.04,44.7136,45.04,27895,42.9449962130352,43.1077029069558,42.7953060546283,43.1077029069558,29145.3896931555,0.0,1.0
2020-12-28,45.48,45.57,45.01,45.2,74824,43.5288261147502,43.6149649527082,43.0789899609698,43.2608386188811,78177.9759240247,0.0,1.0
2020-12-29,45.48,45.699,45.392,45.59,66109,43.5288261147502,43.7384306204479,43.4446014731913,43.6341069166988,69072.3271993124,0.0,1.0
2020-12-30,45.1985,45.67,45.19,45.67,53689,43.2594029715818,43.7106747726615,43.2512676368857,43.7106747726615,56095.6023386207,0.0,1.0
2020-12-31,45.5,45.5288,45.21,45.21,45358,43.5479680787409,43.5755325068874,43.2704096008764,43.2704096008764,47391.1663632245,0.0,1.0
2021-01-04,44.85,45.8,44.32,45.65,1034772,42.9258542490446,43.8350975386007,42.4185922032922,43.6915328086708,1081155.51832106,0.0,1.0
2021-01-05,45.02,45.16,44.6,44.6,65911,43.0885609429652,43.2225546908997,42.6865796991614,42.6865796991614,68865.4518754462,0.0,1.0
2021-01-06,45.06,45.3383,44.2838,44.53,74010,43.1268448709465,43.3932052998764,42.3839452484691,42.6195828251941,77327.488481464,0.0,1.0
2021-01-07,45.721,45.82,45.14,45.38,147590,43.7594867808376,43.8542395025914,43.2034127269091,43.433116294797,154205.702269684,0.0,1.0
2021-01-08,45.88,46.0,45.38,46.0,76676,43.9116653945633,44.0265171785073,43.433116294797,44.0265171785073,80112.9915795804,0.0,1.0
2021-01-11,45.25,45.6,45.16,45.44,73000,43.3086935288577,43.6436778986942,43.2225546908997,43.4905421867689,76272.2153647733,0.0,1.0
2021-01-12,44.79,45.4299,44.5,45.22,211211,42.8684283570726,43.4808754949536,42.5908698792081,43.2799805828717,220678.505197386,0.0,1.0
2021-01-13,44.78,45.065,44.6423,44.79,94747,42.8588573750773,43.1316303619441,42.7270649530016,42.8684283570726,98994.0217693997,0.0,1.0
2021-01-14,44.55,45.05,44.47,44.92,67083,42.6387247891848,43.1172738889511,42.5621569332221,42.9928511230119,70089.9866207546,0.0,1.0
2021-01-15,44.53,44.8024,44.23,44.48,130140,42.6195828251941,42.8802963747468,42.3324533653343,42.5717279152175,135973.508322899,0.0,1.0
2021-01-19,45.3305,45.395,44.6218,44.86,221487,43.3857399339201,43.4474727677899,42.7074444399112,42.9354252310399,231415.125541062,0.0,1.0
2021-01-20,46.62,46.7913,46.0,46.0,157420,44.6199180622176,44.7838689837975,44.0265171785073,44.0265171785073,164476.330722228,0.0,1.0
2021-01-21,46.73,47.04,46.669,46.77,101264,44.7251988641662,45.0218993060213,44.6668158739947,44.7634827921475,105803.145434225,0.0,1.0
2021-01-22,46.78,46.87,46.6,46.65,39776,44.7730537741428,44.8591926121008,44.6007760982269,44.6486310082036,41558.9539499894,0.0,1.0
2021-01-25,47.0308,47.2279,46.335,47.04,92512,45.0130940025856,45.2017380577136,44.3471450753507,45.0218993060213,96658.8381893961,0.0,1.0
2021-01-26,47.4272,47.47,47.025,47.05,72690,45.3924877288804,45.4334515318204,45.0075428330284,45.0314702880167,75948.3196556901,0.0,1.0
2021-01-27,45.86,47.0,45.57,47.0,223412,43.8925234305727,44.98361537804,43.6149649527082,44.98361537804,233426.413411983,0.0,1.0
2021-01-28,46.33,46.89,46.24,46.24,55785,44.3423595843531,44.8783345760914,44.2562207463951,44.2562207463951,58285.5552619709,0.0,1.0
2021-01-29,45.41,46.05,45.0519,46.05,102065,43.4618292407829,44.0743720884839,43.1190923755303,44.0743720884839,106640.050153501,0.0,1.0
2021-02-01,46.37,46.4799,45.53,45.83,87336,44.3806435123344,44.485828604463,43.5766810247269,43.8638104845867,91250.8246725732,0.0,1.0
2021-02-02,47.13,47.32,46.74,46.74,80025,45.1080381439793,45.2898868018905,44.7347698461615,44.7347698461615,83612.1100625478,0.0,1.0
2021-02-03,47.83,48.1899,47.6,47.95,104870,45.7780068836522,46.1224665256641,45.5578742977597,45.8928586675962,109570.783908271,0.0,1.0
2021-02-04,48.19,48.2,47.7,47.99,60499,46.122562235484,46.1321332174794,45.653584117713,45.9311425955775,63210.859689773,0.0,1.0
2021-02-05,48.89,48.89,48.44,48.56,88168,46.792530975157,46.792530975157,46.3618367853672,46.4766885693112,92120.118962758,0.0,1.0
2021-02-08,49.13,49.17,48.78,49.17,271625,47.0222345430448,47.0605184710261,46.6872501732084,47.0605184710261,283800.554773378,0.0,1.0
2021-02-09,49.29,49.5216,48.985,49.12,69503,47.1753702549701,47.3970341979819,46.8834553041126,47.0126635610495,72618.4628013403,0.0,1.0
2021-02-10,49.65,49.77,48.97,49.75,58585,47.5199256068019,47.6347773907458,46.8690988311196,47.6156354267551,61211.0648924006,0.0,1.0
2021-02-11,49.84,49.91,49.39,49.91,115104,47.7017742647131,47.7687711386804,47.2710800749233,47.7687711386804,120263.521607491,0.0,1.0
2021-02-12,49.95,49.95,49.7394,49.8,44001,47.8070550666617,47.8070550666617,47.6054901858401,47.6634903367318,45973.3390173341,0.0,1.0
2021-02-16,50.13,50.5692,50.0,50.07,75501,47.9793327425776,48.3996902718124,47.8549099766383,47.9219068506056,78885.3223596678,0.0,1.0
2021-02-17,50.24,50.265,49.6371,49.92,231913,48.0846135445262,48.1085409995145,47.5075790400279,47.7783421206757,242308.469614941,0.0,1.0
2021-02-18,49.88,50.08,49.5193,49.84,51301,47.7400581926944,47.931477832601,47.3948328721229,47.7017742647131,53600.5605538115,0.0,1.0
2021-02-19,49.64,50.1,49.56,50.1,107353,47.5103546248065,47.9506197965916,47.4337867688439,47.9506197965916,112165.084055541,0.0,1.0
2021-02-22,49.34,49.84,49.15,49.22,54639,47.2232251649467,47.7017742647131,47.0413765070355,47.1083733810028,57088.1859632309,0.0,1.0
2021-02-23,49.78,49.93,48.04,48.88,85008,47.6443483727411,47.787913102671,45.9789975055541,46.7829599931616,88818.4723798446,0.0,1.0
2021-02-24,49.99,50.0381,49.23,49.65,58317,47.845338994643,47.8913754180405,47.1179443629981,47.5199256068019,60931.0518277738,0.0,1.0
2021-02-25,48.46,50.0973,48.31,49.87,79695,46.3809787493579,47.9480356314529,46.237414019428,47.7304872106991,83267.3178561042,0.0,1.0
2021-02-26,48.82,49.49,48.235,48.82,51123,46.7255341011897,47.3667898948766,46.165631654463,46.7255341011897,53414.5817273056,0.0,1.0
2021-03-01,49.93,50.0,49.2061,49.31,78872,47.787913102671,47.8549099766383,47.0950697160293,47.1945122189607,82407.4269897316,0.0,1.0
2021-03-02,49.58,50.19,49.56,50.09,52084,47.4529287328346,48.0367586345496,47.4337867688439,47.9410488145963,54418.6584254637,0.0,1.0
2021-03-03,48.78,49.62,48.6421,49.51,54596,46.6872501732084,47.4912126608159,46.5552663314928,47.3859318588673,57043.2584939063,0.0,1.0
2021-03-04,48.46,49.47,47.8701,48.81,133338,46.3809787493579,47.347647930886,45.8163865214535,46.7159631191943,139314.858250797,0.0,1.0
2021-03-05,49.5464,49.595,48.0372,48.87,140681,47.4207702333303,47.4672852058276,45.9763176305954,46.7733890111663,146987.007256598,0.0,1.0
2021-03-08,48.9,49.85,48.9,49.61,74975,46.8021019571523,47.7113452467084,46.8021019571523,47.4816416788206,78335.7444790943,0.0,1.0
2021-03-09,49.51,49.93,49.3523,49.76,50585,47.3859318588673,47.787913102671,47.234997472801,47.6252064087505,52852.4659483159,0.0,1.0
2021-03-10,49.79,50.13,49.5596,50.13,112279,47.6539193547365,47.9793327425776,47.4334039295641,47.9793327425776,117311.891355361,0.0,1.0
2021-03-11,50.69,50.92,50.26,50.31,69945,48.5153077343159,48.7354403202085,48.1037555085169,48.1516104184935,73080.2753930011,0.0,1.0
2021-03-12,50.54,50.55,50.08,50.44,71406,48.371743004386,48.3813139863814,47.931477832601,48.2760331844328,74606.7645251645,0.0,1.0
2021-03-15,50.82,50.84,50.341,50.66,62613,48.6397305002552,48.6588724642459,48.181280462679,48.48659478833,65419.6194607473,0.0,1.0
2021-03-16,51.15,51.55,50.92,51.05,57510,48.955572906101,49.3384121859141,48.7354403202085,48.8598630861477,60087.8781592893,0.0,1.0
2021-03-17,51.28,51.455,50.445,50.98,52937,49.0799956720403,49.2474878569585,48.2808186754304,48.7928662121804,55309.8940378768,0.0,1.0
2021-03-18,50.19,50.99,50.14,50.89,52233,48.0367586345496,48.8024371941758,47.9889037245729,48.7067273742225,54574.3373307973,0.0,1.0
2021-03-19,50.52,50.72,50.1,50.31,58960,48.4262976017594,48.6180089936903,48.0237036787044,48.2250006402319,61509.1251554152,0.077,1.0
2021-03-22,50.86,51.14,50.46,50.74,67262,48.752206968042,49.0206029167454,48.3687841841801,48.6371801328835,70170.0606547411,0.0,1.0
2021-03-23,50.295,50.98,50.26,50.83,44705,48.2106222858371,48.8672338032006,48.1770727922491,48.7234502592524,46637.8127556451,0.0,1.0
2021-03-24,49.14,50.48,49.09,50.48,107635,47.1034889974358,48.3879553233732,47.0555611494531,48.3879553233732,112288.580157787,0.0,1.0
2021-03-25,49.0,49.2,48.471,48.86,88320,46.9692910230841,47.1610024150151,46.4622143914267,46.8350930487325,92138.4995543804,0.0,1.0
2021-03-26,48.71,49.21,47.8754,49.21,142696,46.6913095047842,47.1705879846116,45.8912978662564,47.1705879846116,148865.436281837,0.0,1.0
2021-03-29,48.9427,49.1246,48.3721,48.63,63099,46.9143657092959,47.0887272202571,46.3674131081169,46.6146249480119,65827.0740872039,0.0,1.0
2021-03-30,48.97,49.08,48.73,48.81,680279,46.9405343142945,47.0459755798565,46.7104806439773,46.7871652007497,709690.742055642,0.0,1.0
2021-03-31,49.32,49.5671,49.14,49.23,48426,47.2760292501737,47.5128886749044,47.1034889974358,47.1897591238047,50519.6895314812,0.0,1.0
2021-04-01,50.28,50.28,49.77,49.77,199200,48.1962439314422,48.1962439314422,47.7073798820183,47.7073798820183,207812.376712326,0.0,1.0
2021-04-05,51.17,51.22,50.6486,50.66,66839,49.049359625535,49.0972874735177,48.549568026771,48.5604955761111,69728.7723246743,0.0,1.0
2021-04-06,51.39,51.54,51.15,51.22,84848,49.2602421566591,49.4040257006073,49.0301884863419,49.0972874735177,88516.3882494345,0.0,1.0
2021-04-07,51.69,51.75,51.38,51.38,128387,49.5478092445555,49.6053226621348,49.2506565870625,49.2506565870625,133937.789201633,0.0,1.0
2021-04-08,51.81,52.0,51.5718,52.0,77350,49.6628360797141,49.8449619020485,49.4345078119243,49.8449619020485,80694.2135476825,0.0,1.0
2021-04-09,51.86,51.89,51.4987,51.74,64372,49.7107639276968,49.7395206364864,49.3644372981735,49.5957370925382,67155.1120166958,0.0,1.0
2021-04-12,51.59,51.77,51.3551,51.77,55260,49.45195354859,49.6244938013279,49.2267885187671,49.6244938013279,57649.1563108589,0.0,1.0
2021-04-13,51.63,51.8099,51.5697,51.74,65531,49.4902958269762,49.6627402240181,49.432494842309,49.5957370925382,68364.2211763825,0.0,1.0
2021-04-14,51.22,51.75,51.16,51.66,59981,49.0972874735177,49.6053226621348,49.0397740559385,49.5190525357658,62574.2679095482,0.0,1.0
2021-04-15,51.89,51.9852,51.57,51.57,91031,49.7395206364864,49.8307752590456,49.4327824093969,49.4327824093969,94966.7091591351,0.0,1.0
2021-04-16,51.7853,52.11,51.6077,52.11,114706,49.6391597228106,49.9504031676105,49.4689200067759,49.9504031676105,119665.293590181,0.0,1.0
2021-04-19,51.58,51.9304,51.28,51.67,81794,49.4423679789935,49.7782463376565,49.154800891097,49.5286381053624,85330.3491004414,0.0,1.0
2021-04-20,51.09,51.53,50.72,51.53,112236,48.9726750687626,49.3944401310107,48.6180089936903,49.3944401310107,117088.503577734,0.0,1.0
2021-04-21,51.25,51.25,50.6103,50.92,76253,49.1260441823074,49.1260441823074,48.5128552952162,48.8097203856213,79549.7849470127,0.0,1.0
2021-04-22,50.95,51.5199,50.752,51.44,59931,48.838477094411,49.3847587057182,48.6486828163993,49.3081700046418,62522.1061684054,0.0,1.0
2021-04-23,51.59,51.72,51.14,51.17,95020,49.45195354859,49.5765659533451,49.0206029167454,49.049359625535,99128.1728674958,0.0,1.0
2021-04-26,51.75,51.84,51.59,51.68,58062,49.6053226621348,49.6915927885037,49.45195354859,49.5382236749589,60572.3002844931,0.0,1.0
2021-04-27,51.6,51.84,51.55,51.84,90962,49.4615391181866,49.6915927885037,49.4136112702038,49.6915927885037,94894.725956358,0.0,1.0
2021-04-28,51.9462,52.3876,51.865,52.06,61222,49.793391537619,50.2164985796107,49.7155567124951,49.9024753196278,63868.9223247088,0.0,1.0
2021-04-29,53.13,53.1669,52.57,52.87,57719,50.9281312664584,50.9635020182696,50.3913393690517,50.6789064569481,60214.4707402545,0.0,1.0
2021-04-30,52.61,52.72,52.34,52.66,168634,50.4296816474379,50.5351229129999,50.1708712683311,50.4776094954206,175924.861116999,0.0,1.0
2021-05-03,52.29,52.89,52.25,52.89,65991,50.1229434203483,50.6980775961412,50.0846011419622,50.6980775961412,68844.109194895,0.0,1.0
2021-05-04,51.67,52.06,50.9496,52.06,98301,49.5286381053624,49.9024753196278,48.8380936716271,49.9024753196278,102551.026321277,0.0,1.0
2021-05-05,51.42,52.1,51.35,51.98,207800,49.2889988654487,49.9408175980139,49.2218998782729,49.8257907628554,216784.196188861,0.0,1.0
2021-05-06,51.79,51.79,51.1,51.44,42465,49.643664940521,49.643664940521,48.9822606383592,49.3081700046418,44300.9667524543,0.0,1.0
2021-05-07,52.32,52.58,52.06,52.13,44643,50.151700129138,50.4009249386482,49.9024753196278,49.9695743068036,46573.1321966282,0.0,1.0
2021-05-10,51.35,52.02,51.3101,52.02,51852,49.2218998782729,49.8641330412416,49.1836534555826,49.8641330412416,54093.8120345757,0.0,1.0
2021-05-11,51.2,51.24,50.38,50.67,66205,49.0781163343246,49.1164586127108,48.2920996274077,48.5700811457076,69067.3614469855,0.0,1.0
2021-05-12,50.05,50.7983,49.97,50.58,61938,47.9757758307216,48.6930640036313,47.8990912739493,48.4838110193387,64615.8784578716,0.0,1.0
2021-05-13,50.404,50.75,49.97,50.37,56123,48.3151049944394,48.64676570248,47.8990912739493,48.2825140578112,58549.4679629811,0.0,1.0
2021-05-14,51.37,51.42,50.7378,50.8,44161,49.241071017466,49.2889988654487,48.6350713075722,48.6946935504627,46070.293012013,0.0,1.0
2021-05-17,50.92,51.34,50.54,51.26,171595,48.8097203856213,49.2123143086763,48.4454687409525,49.1356297519039,179013.879427467,0.0,1.0
2021-05-18,50.46,51.1,50.44,50.83,51692,48.3687841841801,48.9822606383592,48.349613044987,48.7234502592524,53926.8944629193,0.0,1.0
2021-05-19,50.42,50.44,49.6249,49.73,119557,48.3304419057939,48.349613044987,47.5682932671724,47.6690376036321,124726.025715841,0.0,1.0
2021-05-20,51.36,51.464,50.64,50.64,47479,49.2314854478694,49.3311753716735,48.541324436918,48.541324436918,49531.7461542394,0.0,1.0
2021-05-21,51.22,51.77,51.2,51.66,109530,49.0972874735177,49.6244938013279,49.0781163343246,49.5190525357658,114265.510147093,0.0,1.0
2021-05-24,52.19,52.31,51.53,51.53,39417,50.0270877243829,50.1421145595414,49.3944401310107,49.3944401310107,41121.1870123982,0.0,1.0
2021-05-25,52.12,52.5,52.03,52.45,138328,49.959988737207,50.3242403818759,49.8737186108381,50.2763125338931,144308.586575615,0.0,1.0
2021-05-26,52.44,52.57,52.1721,52.25,861133,50.2667269642966,50.3913393690517,50.0099295548051,50.0846011419622,898363.932707905,0.0,1.0
2021-05-27,52.71,52.8,52.38,52.46,53714,50.5255373434034,50.6118074697723,50.2092135467173,50.2858981034897,56036.3152747281,0.0,1.0
2021-05-28,52.56,52.91,52.55,52.91,140007,50.3817537994551,50.7172487353343,50.3721682298586,50.7172487353343,146060.177843186,0.0,1.0
2021-06-01,52.69,52.93,52.3909,52.82,49098,50.5063662042103,50.7364198745274,50.2196618175775,50.6309786089654,51220.7433324385,0.0,1.0
2021-06-02,52.78,52.87,52.4947,52.8,50148,50.5926363305792,50.6789064569481,50.3191600299897,50.6118074697723,52316.1398964342,0.0,1.0
2021-06-03,52.2,52.389,51.8,52.36,43348,50.0366732939794,50.2178405593542,49.6532505101175,50.1900424075242,45222.1431010336,0.0,1.0
2021-06-04,52.71,52.8374,52.325,52.43,34054,50.5255373434034,50.6476575000634,50.1564929139363,50.2571413947,35526.3186574374,0.0,1.0
2021-06-07,53.21,53.21,52.738,52.75,43386,51.0048158232308,51.0048158232308,50.5523769382737,50.5638796217896,45261.7860243019,0.0,1.0
2021-06-08,53.11,53.37,52.86,53.37,39622,50.9089601272653,51.1581849367755,50.6693208873516,51.1581849367755,41335.0501510831,0.0,1.0
2021-06-09,53.04,53.39,53.02,53.34,60376,50.8418611400894,51.1773560759686,50.8226900008963,51.1294282279859,62986.3456645751,0.0,1.0
2021-06-10,53.21,53.305,52.9427,53.14,36947,51.0048158232308,51.0958787343979,50.748593547915,50.9377168360549,38544.3969999512,0.0,1.0
2021-06-11,53.4,53.4,53.1427,53.31,31277,51.1869416455652,51.1869416455652,50.940304939846,51.1006715191962,32629.2555543745,0.0,1.0
2021-06-14,53.73,53.73,53.4,53.46,44650,51.5032654422512,51.5032654422512,51.1869416455652,51.2444550631444,46580.4348403882,0.0,1.0
2021-06-15,53.34,53.82,53.29,53.76,108106,51.1294282279859,51.5895355686202,51.0815003800031,51.5320221510409,112779.943759351,0.0,1.0
2021-06-16,52.9797,53.44,52.48,53.44,50043,50.7840601554223,51.2252839239513,50.3050692426828,51.2252839239513,52206.6002400346,0.0,1.0
2021-06-17,53.37,53.587,52.94,52.99,93712,51.1581849367755,51.3661917970206,50.746005444124,50.7939332921067,97763.621719204,0.0,1.0
2021-06-18,52.81,53.15,52.695,53.15,62625,50.7057460518185,51.0321984975223,50.5953283128304,51.0321984975223,65223.8948741666,0.088,1.0
2021-06-21,53.24,53.26,52.72,53.03,42776,51.1186123802086,51.13781546525,50.6193321691322,50.9169799872739,44551.1748844288,0.0,1.0
2021-06-22,53.74,53.791,53.1401,53.28,45236,51.5986895062436,51.6476573730992,51.0226929704268,51.1570185502914,47113.2632100248,0.0,1.0
2021-06-23,53.83,54.02,53.74,53.74,33741,51.6851033889299,51.8675326968232,51.5986895062436,51.5986895062436,35141.2285341199,0.0,1.0
2021-06-24,54.36,54.38,54.12,54.12,67061,52.193985142527,52.2131882275684,51.9635481220302,51.9635481220302,69843.9858547943,0.0,1.0
2021-06-25,54.49,54.5679,54.295,54.38,119384,52.3188051952961,52.3936012115324,52.1315751161425,52.2131882275684,124338.354741038,0.0,1.0
2021-06-28,54.92,54.925,54.3571,54.63,76320,52.7316715236862,52.7364722949466,52.191200695196,52.4532267905859,79487.2280526372,0.0,1.0
2021-06-29,54.63,54.98,54.51,54.98,583089,52.4532267905859,52.7892807788104,52.3380082803375,52.7892807788104,607286.796619289,0.0,1.0
2021-06-30,54.49,54.6,54.315,54.57,77881,52.3188051952961,52.4244221630238,52.1507782011839,52.3956175354617,81113.0084901394,0.0,1.0
2021-07-01,54.86,54.92,54.49,54.54,77208,52.674062268562,52.7316715236862,52.3188051952961,52.3668129078996,80412.0794482182,0.0,1.0
2021-07-02,55.1,55.17,54.865,55.03,45389,52.9044992890588,52.9717100867037,52.6788630398224,52.8372884914139,47272.6126058851,0.0,1.0
2021-07-06,55.01,55.3,54.5209,55.28,68055,52.8180854063725,53.0965301394728,52.3484739616851,53.0773270544314,70879.2361782262,0.0,1.0
2021-07-07,54.67,55.24,54.62,55.24,57513,52.4916329606687,53.0389208843486,52.4436252480652,53.0389208843486,59899.7503536599,0.0,1.0
2021-07-08,54.1,54.38,53.61,53.94,73556,51.9443450369888,52.2131882275684,51.4738694534745,51.7907203566576,76608.5239339594,0.0,1.0
2021-07-09,54.74,54.74,54.2208,54.23,105947,52.5588437583136,52.5588437583136,52.0603316706389,52.0691650897579,110343.72838696,0.0,1.0
2021-07-12,54.98,54.98,54.5118,54.79,65593,52.7892807788104,52.7892807788104,52.3397365579912,52.6068514709171,68315.0648539915,0.0,1.0
2021-07-13,54.65,55.09,54.6,54.92,59919,52.4724298756273,52.8948977465381,52.4244221630238,52.7316715236862,62405.5977160111,0.0,1.0
2021-07-14,54.43,55.0,54.36,54.99,83038,52.2611959401719,52.8084838638518,52.193985142527,52.7988823213311,86484.0204800168,0.0,1.0
2021-07-15,54.1,54.45,53.7401,54.45,85224,51.9443450369888,52.2803990252133,51.5987855216688,52.2803990252133,88760.7379921115,0.0,1.0
2021-07-16,53.7,54.3185,53.59,54.3,67018,51.5602833361608,52.1541387410661,51.4546663684331,52.1363758874028,69799.2013840623,0.0,1.0
2021-07-19,52.88,53.15,52.58,53.15,96918,50.7729568494634,51.0321984975223,50.4849105738423,51.0321984975223,100940.031032567,0.0,1.0
2021-07-20,53.71,53.89,52.88,53.12,80918,51.5698848786815,51.7427126440541,50.7729568494634,51.0033938699602,84276.0419229991,0.0,1.0
2021-07-21,54.19,54.19,53.77,53.77,204434,52.0307589196751,52.0307589196751,51.6274941338057,51.6274941338057,212917.871851583,0.0,1.0
2021-07-22,54.22,54.25,53.82,54.2,54136,52.0595635472372,52.0883681747993,51.6755018464092,52.0403604621958,56382.6071522218,0.0,1.0
2021-07-23,55.72,55.83,54.7934,54.89,92528,53.4997949253423,53.60541189307,52.6101159953742,52.7028668961241,96367.849020629,0.0,1.0
2021-07-26,56.06,56.07,55.55,55.72,292934,53.8262473710461,53.8358489135668,53.3365687024903,53.4997949253423,305090.561613878,0.0,1.0
2021-07-27,55.4,56.0,54.921,56.0,86186,53.1925455646798,53.7686381159219,52.7326316779383,53.7686381159219,89762.6603373243,0.0,1.0
2021-07-28,55.88,56.0966,55.618,55.83,290751,53.6534196056735,53.8613890166718,53.4018591916311,53.60541189307,302816.968599742,0.0,1.0
2021-07-29,55.29,55.73,55.26,55.7,89767,53.0869285969521,53.509396467863,53.05812396939,53.4805918403009,93492.2693999094,0.0,1.0
2021-07-30,54.89,55.2652,54.61,54.9,81962,52.7028668961241,53.0631167715008,52.4340237055445,52.7124684386448,85363.3672123985,0.0,1.0
2021-08-02,54.73,55.21,54.655,55.21,64258,52.5492422157929,53.0101162567865,52.4772306468877,53.0101162567865,66924.663262662,0.0,1.0
2021-08-03,54.51,54.81,53.92,54.81,68045,52.3380082803375,52.6260545559585,51.7715172716162,52.6260545559585,70868.8211850327,0.0,1.0
2021-08-04,54.62,54.67,54.27,54.47,339008,52.4436252480652,52.4916329606687,52.1075712598407,52.2996021102547,353076.601253517,0.0,1.0
2021-08-05,55.16,55.21,54.6,54.67,51486,52.962108544183,53.0101162567865,52.4244221630238,52.4916329606687,53622.6339559497,0.0,1.0
2021-08-06,55.06,55.3385,54.956,55.11,54882,52.866093118976,53.1334960781775,52.7662370767608,52.9141008315795,57159.5656444554,0.0,1.0
2021-08-09,54.98,55.06,54.7225,55.06,59416,52.7892807788104,52.866093118976,52.5420410589024,52.866093118976,61881.7235583791,0.0,1.0
2021-08-10,54.84,55.0982,54.7301,55.06,31743,52.6548591835206,52.9027710114051,52.5493382312181,52.866093118976,33060.3128940627,0.0,1.0
2021-08-11,54.97,55.04,54.7106,55.04,45175,52.7796792362897,52.8468900339346,52.5306152233028,52.8468900339346,47049.7317515446,0.0,1.0
2021-08-12,55.07,55.07,54.625,54.93,41787,52.8756946614967,52.8756946614967,52.4484260193256,52.7412730662069,43521.1320575937,0.0,1.0
2021-08-13,55.01,55.19,54.965,55.18,42021,52.8180854063725,52.9909131717451,52.7748784650294,52.9813116292244,43764.8428983211,0.0,1.0
2021-08-16,54.96,54.96,54.325,54.84,171837,52.770077693769,52.770077693769,52.1603797437046,52.6548591835206,178968.118538797,0.0,1.0
2021-08-17,54.51,54.78,54.0803,54.63,53648,52.3380082803375,52.5972499283964,51.925429998223,52.4532267905859,55874.35548438,0.0,1.0
2021-08-18,54.14,54.72,54.09,54.39,54764,51.9827512070716,52.5396406732722,51.9347434944681,52.2227897700891,57036.6687247723,0.0,1.0
2021-08-19,53.98,54.241,53.72,53.79,60146,51.8291265267404,52.0797267865307,51.5794864212022,51.6466972188471,62642.0180615031,0.0,1.0
2021-08-20,54.61,54.62,53.9144,54.12,83505,52.4340237055445,52.4436252480652,51.7661404078046,51.9635481220302,86970.4006621524,0.0,1.0
2021-08-23,55.4,55.5787,54.79,54.79,74537,53.1925455646798,53.3641251295248,52.6068514709171,52.6068514709171,77630.2347662398,0.0,1.0
2021-08-24,55.67,55.7743,55.53,55.55,55280,53.4517872127388,53.5519313012297,53.3173656174489,53.3365687024903,57574.0823735558,0.0,1.0
2021-08-25,55.81,55.8834,55.66,55.72,52386,53.5862088080286,53.6566841301305,53.4421856702181,53.4997949253423,54559.9833433628,0.0,1.0
2021-08-26,55.35,55.84,55.33,55.7,53694,53.1445378520763,53.6150134355907,53.1253347670349,53.4805918403009,55922.26445307,0.0,1.0
2021-08-27,56.28,56.34,55.44,55.46,74125,54.0374813065015,54.0950905616257,53.2309517347626,53.250154819804,77201.1370466683,0.0,1.0
2021-08-30,56.64,56.77,56.13,56.4,329004,54.3831368372467,54.5079568900158,53.893458168691,54.1526998167499,342657.44206276,0.0,1.0
2021-08-31,56.85,56.95,56.6,56.64,77935,54.5847692301814,54.6807846553884,54.3447306671639,54.3831368372467,81169.2494533841,0.0,1.0
2021-09-01,57.12,57.33,56.9773,56.98,236952,54.8440108782403,55.045643271175,54.7069968664699,54.7095892829505,246785.34671814,0.0,1.0
2021-09-02,56.95,57.31,56.8212,57.31,52674,54.6807846553884,55.0264401861336,54.5571167877218,55.0264401861336,54859.935147335,0.0,1.0
2021-09-03,56.89,56.91,56.64,56.84,46411,54.6231754002642,54.6423784853056,54.3831368372467,54.5751676876607,48337.0249102587,0.0,1.0
2021-09-07,57.08,57.1599,56.84,56.89,74162,54.8056047081575,54.8823210328979,54.5751676876607,54.6231754002642,77239.6725214842,0.0,1.0
2021-09-08,56.69,57.08,56.535,57.0,61513,54.4311445498502,54.8056047081575,54.2823206407793,54.7287923679919,64065.7476310517,0.0,1.0
2021-09-09,56.5,56.84,56.43,56.65,62877,54.2487152419569,54.5751676876607,54.181504444312,54.3927383797674,65486.3527026424,0.0,1.0
2021-09-10,56.16,56.81,56.11,56.81,63596,53.9222627962531,54.5463630600986,53.8742550836496,54.5463630600986,66235.1907132535,0.0,1.0
2021-09-13,56.31,56.54,56.02,56.54,140803,54.0662859340636,54.2871214120397,53.7878412009633,54.2871214120397,146646.228662152,0.0,1.0
2021-09-14,55.66,56.4931,55.58,56.39,106140,53.4421856702181,54.2420901776176,53.3653733300524,54.1430982742292,110544.737755594,0.0,1.0
2021-09-15,56.07,56.125,55.3,55.71,49825,53.8358489135668,53.8886573974306,53.0965301394728,53.4901933828216,51892.7035865126,0.0,1.0
2021-09-16,56.02,56.17,55.62,56.0,63500,53.7878412009633,53.9318643387738,53.4037795001353,53.7686381159219,66135.2067785961,0.0,1.0
2021-09-17,55.4099,55.95,55.1874,55.8,53677,53.3182297562758,53.8379415025768,53.1041289165203,53.6936038577978,55782.7447740783,0.121,1.0
2021-09-20,54.3,54.62,53.55,54.57,122172,52.2502274100075,52.5581477188695,51.5285391861124,52.5100351706098,126964.798601611,0.0,1.0
2021-09-21,54.19,54.8127,54.085,54.63,72741,52.1443798038363,52.7435734798623,52.0433434524909,52.5677702285214,75594.6240961906,0.0,1.0
2021-09-22,54.35,54.635,54.1,54.17,274306,52.2983399582672,52.5725814833474,52.0577772169688,52.1251347845324,285067.004266228,0.0,1.0
2021-09-23,54.87,55.07,54.5413,54.67,61944,52.7987104601678,52.9911606532065,52.4824185679087,52.6062602671291,64374.058577892,0.0,1.0
2021-09-24,55.2085,55.3026,54.62,54.64,41089,53.1244324118858,53.2149802277106,52.5581477188695,52.5773927381733,42700.9184571065,0.0,1.0
2021-09-27,55.15,55.295,54.7914,55.0,42480,53.068140730422,53.2076671203751,52.7230775343036,52.923803085643,44146.4872851099,0.0,1.0
2021-09-28,53.71,54.69,53.62,54.58,76688,51.6824993405434,52.625505286433,51.595896753676,52.5196576802617,79696.4646167728,0.0,1.0
2021-09-29,53.47,54.1387,53.45,54.03,49209,51.4515591088969,52.0950163293218,51.4323140895931,51.9904196494053,51139.4654616991,0.0,1.0
2021-09-30,53.41,53.92,53.3122,53.65,47098,51.3938240509853,51.884572043234,51.2997159065894,51.6247642826318,48945.6510864903,0.0,1.0
2021-10-01,54.31,54.49,53.5,53.61,79106,52.2598499196595,52.4330550933943,51.4804266378527,51.586274244024,82209.3225794704,0.0,1.0
2021-10-04,53.14,54.0,52.82,54.0,115582,51.1340162903831,51.9615521204495,50.8260959815211,51.9615521204495,120116.27338483,0.0,1.0
2021-10-05,53.92,54.195,53.36,53.36,79617,51.884572043234,52.1491910586622,51.3457115027256,51.3457115027256,82740.3690720009,0.0,1.0
2021-10-06,54.0496,54.09,53.245,53.43,61513,52.0092797683231,52.0481547073169,51.2350526417284,51.4130690702892,63926.1504794954,0.0,1.0
2021-10-07,54.44,54.89,54.43,54.54,159986,52.3849425451346,52.8179554794717,52.3753200354827,52.481167641654,166262.239048861,0.0,1.0
2021-10-08,54.06,54.61,54.0,54.61,40101,52.0192871783611,52.5485252092175,51.9615521204495,52.5485252092175,41674.1592895526,0.0,1.0
2021-10-11,53.31,54.0699,53.29,53.88,57287,51.297598954466,52.0288134629165,51.2783539351621,51.8460820046263,59534.3648093713,0.0,1.0
2021-10-12,52.97,53.36,52.75,53.36,134146,50.9704336263002,51.3457115027256,50.7587384139576,51.3457115027256,139408.537743605,0.0,1.0
2021-10-13,53.25,53.37,52.95,53.24,96881,51.2398638965544,51.3553340123776,50.9511886069963,51.2302413869024,100681.6345261,0.0,1.0
2021-10-14,54.09,54.1817,53.7188,53.79,46258,52.0481547073169,52.1363931208251,51.6909671490371,51.7594794177589,48072.6979480842,0.0,1.0
2021-10-15,53.96,54.39,53.96,54.39,62563,51.9230620818417,52.336829996875,51.9230620818417,52.336829996875,65017.3419025032,0.0,1.0
2021-10-18,54.22,54.27,53.77,53.86,204985,52.1732473327921,52.2213598810517,51.740234398455,51.8268369853224,213026.546519262,0.0,1.0
2021-10-19,54.7,54.7397,54.341,54.5,58453,52.635127796085,52.6733291594031,52.2896796995805,52.4426776030462,60746.1069038731,0.0,1.0
2021-10-20,54.83,54.99,54.69,54.79,74056,52.7602204215601,52.9141805759911,52.625505286433,52.7217303829524,76961.211449767,0.0,1.0
2021-10-21,54.95,54.95,54.69,54.87,59315,52.8756905373833,52.8756905373833,52.625505286433,52.7987104601678,61641.9231006661,0.0,1.0
2021-10-22,53.62,54.07,53.34,54.07,60132,51.595896753676,52.028909688013,51.3264664834218,52.028909688013,62490.9739507587,0.0,1.0
2021-10-25,53.75,53.75,53.12,53.49,89649,51.7209893791511,51.7209893791511,51.1147712710792,51.4708041282008,93165.9236963941,0.0,1.0
2021-10-26,53.38,54.03,53.23,54.03,55950,51.3649565220295,51.9904196494053,51.2206188772505,51.9904196494053,58144.9143974082,0.0,1.0
2021-10-27,53.18,53.75,53.18,53.31,40535,51.1725063289908,51.7209893791511,51.1725063289908,51.297598954466,42125.1850777291,0.0,1.0
2021-10-28,53.53,53.735,53.1115,53.33,72796,51.5092941668085,51.7065556146732,51.1065921378751,51.3168439737698,75651.7817421578,0.0,1.0
2021-10-29,53.65,53.76,53.3051,53.43,112506,51.6247642826318,51.730611888803,51.2928839247365,51.4130690702892,116919.602130381,0.0,1.0
2021-11-01,53.85,54.18,53.7,53.85,74371,51.8172144756705,52.1347572941843,51.6728768308914,51.8172144756705,77288.5688766692,0.0,1.0
2021-11-02,53.84,54.015,53.6148,54.0,73591,51.8075919660185,51.9759858849274,51.590893048657,51.9615521204495,76477.9695338636,0.0,1.0
2021-11-03,54.24,54.26,53.6945,53.78,58270,52.1924923520959,52.2117373713998,51.6675844505829,51.7498569081069,60555.9278272918,0.0,1.0
2021-11-04,54.2,54.5,53.97,54.32,65364,52.1540023134882,52.4426776030462,51.9326845914937,52.2694724293114,67928.2249271169,0.0,1.0
2021-11-05,54.77,55.09,54.62,54.65,69663,52.7024853636485,53.0104056725104,52.5581477188695,52.5870152478253,72395.8743818883,0.0,1.0
2021-11-08,54.7,55.1194,54.65,55.11,77218,52.635127796085,53.0386958508871,52.5870152478253,53.0296506918143,80247.2564779099,0.0,1.0
2021-11-09,54.52,54.8567,54.31,54.84,82362,52.4619226223501,52.7859125223308,52.2598499196595,52.769842931212,85593.0552207209,0.0,1.0
2021-11-10,53.9,54.444,53.69,54.29,64168,51.8653270239301,52.3887915489954,51.6632543212395,52.2406049003556,66685.3059348149,0.0,1.0
2021-11-11,53.7032,54.0097,53.7,53.86,31700,51.6759560339801,51.9708859548119,51.6728768308914,51.8268369853224,32943.5886755646,0.0,1.0
2021-11-12,54.39,54.39,53.8152,54.01,38087,52.336829996875,52.336829996875,51.7837281420817,51.9711746301014,39581.1502172312,0.0,1.0
2021-11-15,54.55,54.88,54.4513,54.49,141201,52.4907901513059,52.8083329698198,52.3958159810413,52.4330550933943,146740.30487629,0.0,1.0
2021-11-16,54.28,54.54,54.26,54.51,68406,52.2309823907037,52.481167641654,52.2117373713998,52.4523001126982,71089.562364059,0.0,1.0
2021-11-17,53.9852,54.285,53.9214,54.22,52709,51.9473108061646,52.2357936455296,51.8859191945853,52.1732473327921,54776.7702050579,0.0,1.0
2021-11-18,53.49,53.93,53.3163,53.92,64972,51.4708041282008,51.8941945528859,51.3036611355467,51.884572043234,67520.8467958607,0.0,1.0
2021-11-19,53.1613,53.72,53.08,53.72,68208,51.1545122359417,51.6921218501953,51.0762812324715,51.6921218501953,70883.7948385776,0.0,1.0
2021-11-22,52.56,53.35,52.56,53.35,99363,50.5759107305708,51.3360889930737,50.5759107305708,51.3360889930737,103261.003204105,0.0,1.0
2021-11-23,52.35,52.665,51.98,52.53,90808,50.3738380278802,50.6769470819162,50.0178051707586,50.547043201615,94370.3911814092,0.0,1.0
2021-11-24,52.44,52.505,51.99,52.12,49607,50.4604406147476,50.5229869274852,50.0274276804105,50.1525203058857,51553.0789725153,0.0,1.0
2021-11-26,51.57,51.82,51.32,51.74,64316,49.6232822750293,49.8638450163276,49.3827195337309,49.7868649391122,66839.1119639625,0.0,1.0
2021-11-29,51.81,52.03,51.475,52.01,87475,49.8542225066757,50.0659177190183,49.5318684333359,50.0466726997144,90906.6378358049,0.0,1.0
2021-11-30,50.28,51.5,50.22,51.49,126584,48.3819785299296,49.5559247074657,48.324243472018,49.5463021978138,131549.881038097,0.0,1.0
2021-12-01,49.0,51.1244,48.98,50.99,90402,47.1502972944819,49.194503244939,47.1310522751781,49.065176715217,93948.4638311796,0.0,1.0
2021-12-02,49.95,50.17,49.16,49.16,191791,48.0644357114158,48.2761309237584,47.3042574489129,47.3042574489129,199314.946866726,0.0,1.0
2021-12-03,49.73,50.215,49.1401,50.2,170371,47.8527404990732,48.3194322171921,47.2851086547056,48.3049984527142,177054.64183737,0.0,1.0
2021-12-06,50.56,50.69,49.785,50.04,98239,48.6514088001838,48.776501425659,47.9056643021588,48.1510382982832,102092.908766523,0.0,1.0
2021-12-07,51.12,51.385,51.0,51.2,125056,49.1902693406922,49.4452658464685,49.074799224869,49.2672494179077,129961.937710139,0.0,1.0
2021-12-08,51.65,51.8142,51.1571,51.28,64408,49.7002623522447,49.8582639607295,49.2259688515009,49.3442294951231,66934.7211172166,0.0,1.0
2021-12-09,51.04,51.7299,50.94,51.47,51706,49.1132892634767,49.7771462043637,49.0170641669573,49.5270571785099,53734.4225886039,0.0,1.0
2021-12-10,50.91,51.4,50.652,51.39,132180,48.9881966380015,49.4596996109464,48.7399358889816,49.4500771012944,137365.411707764,0.0,1.0
2021-12-13,50.52,51.0,50.33,50.91,187277,48.6129187615761,49.074799224869,48.4300910781893,48.9881966380015,194623.86297772,0.0,1.0
2021-12-14,50.29,50.41,49.8928,49.9,94342,48.3916010395816,48.5070711554048,48.0093949562067,48.0163231631561,98043.0297422749,0.0,1.0
2021-12-15,50.74,50.78,49.451,50.2,55277,48.8246139739187,48.8631040125264,47.5842724797842,48.3049984527142,57445.5126567566,0.0,1.0
2021-12-16,50.57,51.25,50.4099,50.83,79844,48.6610313098358,49.3153619661673,48.5069749303083,48.9112165607861,82976.2742653558,0.0,1.0
2021-12-17,50.44,50.71,49.725,50.02,115297,48.7062571051998,48.9669765623451,48.0158333575746,48.3006935051962,119401.100097653,0.177,1.0
2021-12-20,49.95,50.0499,49.55,49.84,135649,48.2330995718623,48.329565771006,47.8468485242397,48.1268805337661,140477.547786556,0.0,1.0
2021-12-21,51.0,51.07,49.95,49.95,1131459,49.2470085718714,49.3146025052053,48.2330995718623,48.2330995718623,1171734.2976434,0.0,1.0
2021-12-22,51.24,51.31,50.86,50.92,94786,49.4787592004449,49.5463531337788,49.1118207052035,49.1697583623469,98159.9926611807,0.0,1.0
2021-12-23,51.73,51.8642,51.2633,51.34,54133,49.9519167337825,50.0815039602598,49.5012583239689,49.5753219623505,56059.9126741048,0.0,1.0
2021-12-27,52.07,52.2,51.7767,51.85,69257,50.2802301242616,50.4057617147389,49.9970115435924,50.0677920480692,71722.2650152491,0.0,1.0
2021-12-28,51.97,52.5,51.95,52.12,85301,50.183667362356,50.6954500004558,50.1643548099749,50.3285115052144,88337.365581324,0.0,1.0
2021-12-29,51.75,51.9198,51.59,51.89,78230,49.9712292861636,50.1351928558794,49.8167288671146,50.1064171528315,81014.6669960139,0.0,1.0
2021-12-30,52.0,52.29,51.82,51.82,44276,50.2126361909277,50.492668200454,50.0388232194975,50.0388232194975,45852.0439206891,0.0,1.0
2021-12-31,51.36,52.05,51.35,51.92,62415,49.5946345147316,50.2609175718805,49.5849782385411,50.1353859814032,64636.717890275,0.0,1.0
2022-01-03,51.76,51.8997,51.43,51.43,85246,49.9808855623542,50.1157837407363,49.6622284480656,49.6622284480656,88280.4078070075,0.0,1.0
2022-01-04,51.5,52.0,51.2483,51.96,59165,49.7298223813995,50.2126361909277,49.4867739096831,50.1740110861654,61271.0312261174,0.0,1.0
2022-01-05,50.04,51.64,50.03,51.5,103217,48.3200060575773,49.8650102480674,48.3103497813868,49.7298223813995,106891.101665954,0.0,1.0
2022-01-06,50.24,50.79,49.85,50.0,99770,48.5131315813886,49.0442267718696,48.1365368099566,48.2813809528151,103321.402610153,0.0,1.0
2022-01-07,50.27,50.62,50.1,50.33,71268,48.5421004099603,48.88007007663,48.3779437147207,48.6000380671037,73804.84836344,0.0,1.0
2022-01-10,50.14,50.18,49.03,49.87,230527,48.416568819483,48.4551939242452,47.3447221623305,48.1558493623378,238732.81527023,0.0,1.0
2022-01-11,50.75,50.78,49.93,50.13,66530,49.0056016671073,49.034570495679,48.2137870194811,48.4069125432924,68898.1950050467,0.0,1.0
2022-01-12,50.81,51.17,50.67,50.94,63681,49.0635393242507,49.411165267111,48.9283514575828,49.189070914728,65947.7822954513,0.0,1.0
2022-01-13,50.23,51.048,50.1771,50.91,41801,48.503475305198,49.2933586975861,48.45239360415,49.1601020861563,43288.9440764461,0.0,1.0
2022-01-14,50.37,50.4,49.61,49.62,213407,48.6386631718659,48.6676320004376,47.9047861813831,47.9144424575737,221003.413519345,0.0,1.0
2022-01-18,49.43,49.91,49.3296,49.8,114228,47.730973209953,48.1944744671,47.6340241969997,48.0882554290038,118294.04808412,0.0,1.0
2022-01-19,49.27,50.0,49.2308,49.52,63796,47.576472790904,48.2813809528151,47.538620188237,47.8178796956681,66066.8758235677,0.0,1.0
2022-01-20,48.76,50.175,48.66,49.52,137777,47.0840027051853,48.4503657861499,46.9874399432796,47.8178796956681,142681.295854657,0.0,1.0
2022-01-21,47.04,48.2308,47.0,48.16,140031,45.4231232004084,46.5729925691807,45.3844980956462,46.5046261337515,145015.529005737,0.0,1.0
2022-01-24,47.36,47.36,45.1,46.18,414218,45.7321240385064,45.7321240385064,43.5498056194392,44.59268344802,428962.461124312,0.0,1.0
2022-01-25,46.38,47.0277,45.9867,46.6,119854,44.7858089718313,45.411245980694,44.4060276292564,44.9982470480237,124120.31059875,0.0,1.0
2022-01-26,45.68,47.16,45.23,47.16,90592,44.1098696384919,45.5389985146952,43.6753372099165,45.5389985146952,93816.7034705724,0.0,1.0
2022-01-27,45.66,46.6007,45.5617,46.04,60898,44.0905570861107,44.998922987357,43.9956358911575,44.4574955813521,63065.7189150359,0.0,1.0
2022-01-28,46.96,46.98,45.54,45.84,68004,45.3458729908839,45.365185543265,43.974681771824,44.2643700575409,70424.6633567293,0.0,1.0
2022-01-31,48.24,48.24,46.96,46.99,52066,46.581876343276,46.581876343276,45.3458729908839,45.3748418194556,53919.3359557006,0.0,1.0
2022-02-01,48.75,48.8283,47.9976,48.36,174262,47.0743464289947,47.1499550715668,46.3478082084167,46.6977516575627,180465.012144438,0.0,1.0
2022-02-02,49.4817,50.07,49.09,50.04,139186,47.7808961578582,48.348974886149,47.4026598194738,48.3200060575773,144140.450473056,0.0,1.0
2022-02-03,46.43,47.501,46.365,46.92,117866,44.8340903527841,45.8682775327934,44.7713245575454,45.3072478861217,122061.545956183,0.0,1.0
2022-02-04,46.91,47.27,46.0,46.55,95546,45.2975916099311,45.6452175527914,44.4188704765899,44.9499656670708,98947.0455426453,0.0,1.0
2022-02-07,46.18,47.12,46.0815,47.12,110610,44.59268344802,45.5003734099329,44.497569127543,45.5003734099329,114547.26212999,0.0,1.0
2022-02-08,46.26,46.36,45.8899,46.0,87653,44.6699336575445,44.7664964194501,44.3125548757318,44.4188704765899,90773.0871302774,0.0,1.0
2022-02-09,47.53,47.5443,46.75,46.75,95772,45.896280733746,45.9100892086985,45.1430911908821,45.1430911908821,99181.0902152913,0.0,1.0
2022-02-10,46.92,47.82,46.75,46.99,73375,45.3072478861217,46.1763127432723,45.1430911908821,45.3748418194556,75986.8489177108,0.0,1.0
2022-02-11,46.0,47.2,45.8,46.94,74692,44.4188704765899,45.5776236194574,44.2257449527786,45.3265604385028,77350.7287136171,0.0,1.0
2022-02-14,45.95,46.33,45.6207,45.9,138629,44.3705890956371,44.7375275908785,44.0526079206818,44.3223077146842,143563.623558614,0.0,1.0
2022-02-15,46.73,46.78,46.36,46.58,78680,45.123778638501,45.1720600194538,44.7664964194501,44.9789344956425,81480.6851495125,0.0,1.0
2022-02-16,46.47,46.555,45.93,46.27,145762,44.8727154575463,44.9547938051661,44.3512765432559,44.6795899337351,150950.529089518,0.0,1.0
2022-02-17,45.2,46.11,45.14,46.11,138820,43.6463683813448,44.5250895146861,43.5884307242015,44.5250895146861,143761.422374877,0.0,1.0
2022-02-18,44.67,45.4373,44.52,45.23,88532,43.134585743245,43.8755118153469,42.9897416003866,43.6753372099165,91683.3759234449,0.0,1.0
2022-02-22,44.15,44.8614,43.92,44.32,115101,42.6324593813357,43.3194068695324,42.4103650289528,42.7966160765753,119198.123301907,0.0,1.0
2022-02-23,43.39,44.53,43.38,44.53,87972,41.8985823908529,42.9993978765771,41.8889261146624,42.9993978765771,91103.4422213132,0.0,1.0
2022-02-24,44.66,44.72,42.2,42.24,93367,43.1249294670544,43.1828671241978,40.7494855241759,40.7881106289382,96690.4820838148,0.0,1.0
2022-02-25,45.44,45.4706,44.5,44.74,68210,43.8781190099183,43.9076672150615,42.9704290480054,43.2021796765789,70637.996111442,0.0,1.0
2022-02-28,45.39,45.74,44.89,44.89,49559,43.8298376289655,44.1678072956352,43.3470238194374,43.3470238194374,51323.0970427643,0.0,1.0
2022-03-01,44.8,45.49,44.55,45.25,51720,43.2601173337223,43.9264003908712,43.0187104289582,43.6946497622976,53561.0197754549,0.0,1.0
2022-03-02,45.15,45.31,44.6018,44.92,78751,43.598087000392,43.752587419441,43.0687299396253,43.3759926480091,81554.2124581758,0.0,1.0
2022-03-03,44.63,45.49,44.4,45.49,83590,43.0959606384827,43.9264003908712,42.8738662860998,43.9264003908712,86565.4610021322,0.0,1.0
2022-03-04,43.84,44.4552,43.62,44.33,91379,42.3331148194283,42.9271689306717,42.1206767432359,42.8062723527658,94631.7174412469,0.0,1.0
2022-03-07,42.29,43.71,42.27,43.71,344342,40.836392009891,42.2075832289509,40.8170794575099,42.2075832289509,356599.162249027,0.0,1.0
2022-03-08,42.29,43.3919,41.97,42.21,120898,40.836392009891,41.9004170833291,40.527391171793,40.7591418003665,125201.472714867,0.0,1.0
2022-03-09,43.57,43.7599,43.18,43.27,135659,42.0723953622831,42.2557680471418,41.6958005908511,41.7827070765662,140487.903745523,0.0,1.0
2022-03-10,43.23,43.32,42.76,43.07,66897,41.7440819718039,41.830988457519,41.2902369908475,41.5895815527549,69278.2586991223,0.0,1.0
2022-03-11,42.37,43.46,42.37,43.46,106069,40.9136422194155,41.9661763241869,40.9136422194155,41.9661763241869,109844.621163239,0.0,1.0
2022-03-14,41.75,42.745,41.67,42.34,150627,40.3149530956006,41.2757525765616,40.2377028860761,40.8846733908438,155988.703126787,0.0,1.0
2022-03-15,42.665,42.73,42.03,42.03,77036,41.1985023670371,41.2612681622758,40.5853288289364,40.5853288289364,79778.1654953972,0.0,1.0
2022-03-16,43.96,43.985,42.82,43.01,65163,42.448990133715,42.4731308241914,41.3481746479908,41.5316438956115,67482.5354143072,0.0,1.0
2022-03-17,44.44,44.47,43.685,43.76,66124,42.912491390862,42.9414602194337,42.1834425384745,42.2558646099038,68477.7430710012,0.0,1.0
2022-03-18,45.01,45.04,44.0877,44.35,68690,43.5256649289628,43.5546755921014,42.6337804418714,42.8874303399134,71032.5024338158,0.065,1.0
2022-03-21,44.6,44.88,44.15,44.83,53916,43.1291858660684,43.3999520553621,42.6940259189893,43.3516009501311,55754.6717312799,0.0,1.0
2022-03-22,45.45,45.6564,44.7,44.7,63118,43.9511546549958,44.1507480173894,43.2258880765305,43.2258880765305,65270.4831651999,0.0,1.0
2022-03-23,44.92,45.4567,44.92,45.22,66683,43.438632939547,43.9576337030967,43.438632939547,43.7287395709331,68957.0586663872,0.0,1.0
2022-03-24,45.54,45.56,45.0,45.09,39590,44.0381866444116,44.057527086504,43.5159947079166,43.6030266973324,40940.1189598889,0.0,1.0
2022-03-25,45.71,45.85,45.2301,45.65,36148,44.2025804021971,44.3379634968439,43.7385064941897,44.1445590759198,37380.7380692615,0.0,1.0
2022-03-28,45.9,45.915,45.2,45.68,90260,44.3863146020749,44.4008199336442,43.7093991288407,44.1735697390584,93338.0938954173,0.0,1.0
2022-03-29,46.67,46.8496,46.2116,46.32,54041,45.1309216226326,45.3045987926224,44.6876386898746,44.7924638860155,55883.9345468895,0.0,1.0
2022-03-30,46.29,46.6892,46.17,46.6,955249,44.7634532228769,45.1494884470413,44.6474105703224,45.0632300753092,987825.402786433,0.0,1.0
2022-03-31,45.48,46.3299,45.44,46.22,53252,43.9801653181344,44.8020374048512,43.9414844339496,44.6957616755534,55068.0276547613,0.0,1.0
2022-04-01,45.81,45.84,45.46,45.6,31006,44.2992826126591,44.3282932757977,43.960824876042,44.0962079706888,32063.3828863429,0.0,1.0
2022-04-04,46.83,46.8791,45.92,45.92,66181,45.2856451593719,45.3331259447087,44.4056550441673,44.4056550441673,68437.9391988988,0.0,1.0
2022-04-05,46.11,46.8769,46.04,46.68,100825,44.5893892440452,45.3309984960786,44.5216976967218,45.1405918436788,104263.387070745,0.0,1.0
2022-04-06,45.26,45.655,44.96,45.61,145897,43.7674204551179,44.1493941864429,43.4773138237318,44.105878191735,150872.456072011,0.0,1.0
2022-04-07,44.86,45.19,44.26,45.19,35644,43.3806116132697,43.6997289077945,42.8003983504975,43.6997289077945,36859.5503967234,0.0,1.0
2022-04-08,44.67,45.08,44.48,44.75,36002,43.1968774133919,43.5933564762862,43.013143213514,43.2742391817615,37229.7591006294,0.0,1.0
2022-04-11,44.15,44.7963,44.15,44.3,60434,42.6940259189893,43.3190123052054,42.6940259189893,42.8390792346823,62494.9519884295,0.0,1.0
2022-04-12,43.87,44.84,43.68,44.68,46198,42.4232597296956,43.3612711711773,42.2395255298177,43.2065476344381,47773.4684442775,0.0,1.0
2022-04-13,44.49,44.62,43.84,43.84,61487,43.0228134345602,43.1485263081608,42.394249066557,42.394249066557,63583.8619471252,0.0,1.0
2022-04-14,43.77,44.56,43.76,44.56,67930,42.3265575192335,43.0905049818836,42.3168872981873,43.0905049818836,70246.5845149092,0.0,1.0
2022-04-18,43.52,43.808,43.21,43.72,55589,42.0848019930785,42.3633043592091,41.7850251406461,42.2782064140025,57484.7252553993,0.0,1.0
2022-04-19,44.45,44.58,43.5,43.5,49159,42.9841325503754,43.109845423976,42.065461550986,42.065461550986,50835.4460204389,0.0,1.0
2022-04-20,42.68,43.71,42.57,43.71,98252,41.2725034251973,42.2685361929563,41.1661309936891,42.2685361929563,101602.641274236,0.0,1.0
2022-04-21,41.58,43.0001,41.47,42.86,145876,40.2087791101149,41.5820472008863,40.1024066786067,41.446567404029,150850.739918988,0.0,1.0
2022-04-22,40.47,41.53,40.395,41.53,85825,39.1353845739863,40.1604280048839,39.0628579161398,40.1604280048839,88751.8491975869,0.0,1.0
2022-04-25,40.92,40.93,40.0918,40.32,109424,39.5705445210655,39.5802147421117,38.7696568140189,38.9903312582933,113155.634682164,0.0,1.0
2022-04-26,39.62,40.68,39.6,40.68,61102,38.313415785059,39.3384592159566,38.2940753429666,39.3384592159566,63185.7324750475,0.0,1.0
2022-04-27,38.75,39.46,38.6,39.08,3476287,37.4721065540393,38.1586922483198,37.3270532383462,37.791223848564,3594837.16389783,0.0,1.0
2022-04-28,40.06,40.3191,38.9601,39.8,129636,38.738905511092,38.9894609383991,37.67527789822,38.4874797638907,134056.914914982,0.0,1.0
2022-04-29,38.68,40.21,38.63,39.75,41019,37.4044150067159,38.883958826785,37.3560639014848,38.4391286586597,42417.8514679384,0.0,1.0
2022-05-02,39.6,39.6468,38.66,38.68,71298,38.2940753429666,38.3393319774628,37.3850745646235,37.4044150067159,73729.4418186956,0.0,1.0
2022-05-03,39.7466,40.035,39.33,39.5,88629,38.4358407835039,38.7147299584765,38.0329793747191,38.1973731325046,91651.4726773427,0.0,1.0
2022-05-04,41.05,41.1393,39.1807,39.72,219945,39.6962573946661,39.7826124686087,37.8886029744993,38.410117995521,227445.679834119,0.0,1.0
2022-05-05,39.5,40.5879,39.15,40.56,118246,38.1973731325046,39.2493964801211,37.8589153958874,39.2224165634022,122278.487156631,0.0,1.0
2022-05-06,38.74,39.3799,38.465,39.26,245090,37.4624363329931,38.0812337777397,37.1965052542225,37.9652878273957,253448.187822156,0.0,1.0
2022-05-09,37.61,38.38,37.4649,38.09,185323,36.3697013547721,37.1143083753298,36.2293864473917,36.8338719649898,191642.98221782,0.0,1.0
2022-05-10,37.72,38.3137,37.3,38.18,265486,36.4760737862803,37.0501948097934,36.0699245023398,36.9209039544057,274539.742919552,0.0,1.0
2022-05-11,37.02,38.3194,36.991,37.5,524419,35.799158313046,37.0557068357898,35.7711146720121,36.2633289232638,542303.011993584,0.0,1.0
2022-05-12,37.47,37.75,36.532,36.73,197097,36.2343182601252,36.5050844494189,35.3272515259913,35.5187219027061,203818.505345724,0.0,1.0
2022-05-13,38.47,38.65,37.73,37.73,106532,37.2013403647456,37.3754043435773,36.4857440073265,36.4857440073265,110165.010180219,0.0,1.0
2022-05-16,38.23,38.66,38.1955,38.32,91762,36.9692550596367,37.3850745646235,36.9358927970273,37.0562870490525,94891.3158877828,0.0,1.0
2022-05-17,39.11,39.1699,38.5791,38.84,182110,37.8202345117026,37.8781591357694,37.3068424763597,37.5591385434551,188320.410805389,0.0,1.0
2022-05-18,37.91,38.83,37.8303,38.66,52434,36.6598079861582,37.5494683224089,36.5827363244199,37.3850745646235,54222.1317894118,0.0,1.0
2022-05-19,37.86,38.3193,37.64,37.66,204951,36.6114568809272,37.0556101335793,36.3987120179107,36.4180524600031,211940.34657611,0.0,1.0
2022-05-20,37.87,38.44,37.025,38.26,155519,36.6211271019734,37.172329701607,35.8039934235691,36.9982657227753,160822.590566379,0.0,1.0
2022-05-23,38.4,38.43,37.665,38.14,2968310,37.1336488174222,37.1626594805608,36.4228875705262,36.8822230702209,3069536.86561828,0.0,1.0
2022-05-24,36.93,37.14,36.18,37.14,418796,35.7121263236302,35.9152009656005,34.9868597451649,35.9152009656005,433078.001008478,0.0,1.0
2022-05-25,37.49,37.66,36.77,36.77,72330,36.2536587022176,36.4180524600031,35.557402786891,35.557402786891,74796.6356243689,0.0,1.0
2022-05-26,38.29,38.4,37.47,37.47,102583,37.0272763859139,37.1336488174222,36.2343182601252,36.2343182601252,106081.339309479,0.0,1.0
2022-05-27,39.21,39.23,38.55,38.55,52569,37.9169367221647,37.9362771642571,37.2787021331152,37.2787021331152,54361.7356302702,0.0,1.0
2022-05-31,39.18,39.53,38.8,39.19,57298,37.887926059026,38.2263837956432,37.5204576592703,37.8975962800722,59252.0064704146,0.0,1.0
2022-06-01,38.8,39.6379,38.64,39.37,217602,37.5204576592703,38.3307254807317,37.365734122531,38.0716602589039,225022.777618331,0.0,1.0
2022-06-02,39.72,39.7329,38.67,38.8,263242,38.410117995521,38.4225925806706,37.3947447856697,37.5204576592703,272219.216853728,0.0,1.0
2022-06-03,38.84,39.3301,38.7334,39.23,47374,37.5591385434551,38.0330760769296,37.4560539871026,37.9362771642571,48989.5730135331,0.0,1.0
2022-06-06,39.07,39.44,38.8324,39.23,30003,37.7815536275178,38.1393518062273,37.55178917546,37.9362771642571,31026.178053891,0.0,1.0
2022-06-07,39.33,39.35,38.67,38.77,98768,38.0329793747191,38.0523198168115,37.3947447856697,37.4914469961317,102136.238177073,0.0,1.0
2022-06-08,39.24,39.75,39.17,39.19,42708,37.9459473853033,38.4391286586597,37.8782558379798,37.8975962800722,44164.450632456,0.0,1.0
2022-06-09,38.13,39.22,38.13,38.97,66875,36.8725528491747,37.9266069432109,36.8725528491747,37.6848514170558,69155.6063511636,0.0,1.0
2022-06-10,37.04,37.6,36.99,37.5,116565,35.8184987551385,36.3600311337259,35.7701476499074,36.2633289232638,120540.160812312,0.0,1.0
2022-06-13,35.24,36.2163,35.14,36.02,94319,34.0778589668218,35.0219626475627,33.9811567563598,34.8321362084257,97535.5160438939,0.0,1.0
2022-06-14,35.13,35.5028,34.9,35.36,127244,33.9714865353136,34.331992375916,33.7490714512509,34.1939016193762,131583.341675476,0.0,1.0
2022-06-15,36.0,36.47,35.49,35.49,191682,34.8127957663333,35.2672961555048,34.3196144929769,34.3196144929769,198218.840173514,0.0,1.0
2022-06-16,34.63,35.3124,34.44,35.2,83557,33.4879754830034,34.1478713671963,33.3042412831255,34.039178082637,86406.5046711652,0.0,1.0
2022-06-17,35.14,35.37,34.57,34.63,169795,34.0652876794617,34.2882534212453,33.5127204063458,33.5708853824633,175151.795462374,0.087,1.0
2022-06-21,35.5,35.97,35.48,35.57,69200,34.4142775361665,34.86990318242,34.394889210794,34.4821366749702,71383.1634971364,0.0,1.0
2022-06-22,35.58,36.08,35.19,35.21,83507,34.4918308376565,34.9765389719687,34.1137584928929,34.1331468182654,86141.5293953086,0.0,1.0
2022-06-23,36.07,36.13,35.486,35.75,45179,34.9668448092824,35.0250097853999,34.4007057084058,34.6566316033226,46604.3344456232,0.0,1.0
2022-06-24,37.29,37.3,36.31,36.31,43569,36.1495326570042,36.1592268196905,35.1995047137523,35.1995047137523,44943.5411908487,0.0,1.0
2022-06-27,36.99,37.38,36.8718,37.38,57205,35.8587077764169,36.2367801211804,35.7441227734655,36.2367801211804,59009.7379747642,0.0,1.0
2022-06-28,36.03,37.38,36.0,37.09,78516,34.9280681585375,36.2367801211804,34.8989856704787,35.9556494032793,80993.0703055079,0.0,1.0
2022-06-29,36.1,36.16,35.6765,36.03,48830,34.9959272973412,35.0540922734586,34.5853795075787,34.9280681585375,50370.5184041209,0.0,1.0
2022-06-30,35.6,36.1,35.16,35.7,43074,34.511219163029,34.9959272973412,34.0846760048342,34.6081607898914,44432.924631151,0.0,1.0
2022-07-01,36.0,36.05,35.34,35.48,39696,34.8989856704787,34.9474564839099,34.2591709331866,34.394889210794,40948.3534419411,0.0,1.0
2022-07-05,36.78,36.79,35.23,35.53,50226,35.6551303600058,35.664824522692,34.1525351436379,34.4433600242252,51810.560257329,0.0,1.0
2022-07-06,36.71,36.98,36.43,36.77,49649,35.5872712212021,35.8490136137306,35.3158346659872,35.6454361973195,51215.3567119843,0.0,1.0
2022-07-07,37.33,37.4438,36.8,36.8,58119,36.1883093077492,36.2986288791186,35.6745186853782,35.6745186853782,59952.5734001454,0.0,1.0
2022-07-08,37.18,37.43,36.865,36.98,52922,36.0428968674555,36.2852509346116,35.7375307428388,35.8490136137306,54591.6152976221,0.0,1.0
2022-07-11,36.13,36.84,36.1,36.8,97396,35.0250097853999,35.7132953361232,34.9959272973412,35.6745186853782,100468.707976403,0.0,1.0
2022-07-12,36.13,36.5473,36.02,36.15,61131,35.0250097853999,35.4295471942969,34.9183739958512,35.0443981107724,63059.5977997607,0.0,1.0
2022-07-13,35.93,36.1519,35.56,35.56,94702,34.831126531675,35.0462400016828,34.472442512284,34.472442512284,97689.7160333209,0.0,1.0
2022-07-14,35.47,35.6299,35.09,35.5,48841,34.3851950481078,34.5402047094608,34.0168168660305,34.4142775361665,50381.8654387808,0.0,1.0
2022-07-15,36.34,36.37,35.87,35.87,36013,35.228587201811,35.2576696898698,34.7729615555575,34.7729615555575,37149.159928069,0.0,1.0
2022-07-18,36.25,36.855,36.12,36.62,42000,35.1413397376348,35.7278365801526,35.0153156227137,35.5000237570259,43325.0414288978,0.0,1.0
2022-07-19,37.41,37.45,36.66,36.66,57965,36.2658626092391,36.3046392599841,35.5388004077708,35.5388004077708,59793.7149149062,0.0,1.0
2022-07-20,37.98,38.1781,37.48,37.49,45557,36.818429882355,37.0104712451695,36.3337217480428,36.3434159107291,46994.2598184833,0.0,1.0
2022-07-21,37.94,37.95,37.19,37.72,58264,36.7796532316101,36.7893473942963,36.0525910301418,36.5663816525127,60102.1479479357,0.0,1.0
2022-07-22,36.53,37.44,36.3,37.19,59707,35.4127762928497,36.2949450972979,35.189810551066,36.0525910301418,61590.6725855999,0.0,1.0
2022-07-25,36.43,36.7763,36.24,36.58,41319,35.3158346659872,35.6515435198119,35.1316455749486,35.4612471062809,42622.5568285864,0.0,1.0
2022-07-26,35.78,36.18,35.6973,36.18,57742,34.6857140913813,35.0734805988311,34.6055433659661,35.0734805988311,59563.6795758909,0.0,1.0
2022-07-27,37.16,37.31,36.3,36.3,48627,36.023508542083,36.1689209823767,35.189810551066,35.189810551066,50161.1140372146,0.0,1.0
2022-07-28,36.91,36.91,36.23,36.69,94155,35.7811544749269,35.7811544749269,35.1219514122623,35.5678828958296,97125.4589461398,0.0,1.0
2022-07-29,36.9,36.968,36.35,36.62,47707,35.7714603122407,35.8373806185072,35.2382813644973,35.5000237570259,49212.0893202006,0.0,1.0
2022-08-01,36.9,37.22,36.445,36.63,328022,35.7714603122407,36.0816735182005,35.3303759100166,35.5097179197121,338370.636656902,0.0,1.0
2022-08-02,36.9334,37.34,36.74,36.74,46813,35.8038388156127,36.1980034704354,35.6163537092608,35.6163537092608,48289.8848669284,0.0,1.0
2022-08-03,37.83,37.93,37.07,37.07,44963,36.6730174420614,36.7699590689238,35.9362610779068,35.9362610779068,46381.5199468459,0.0,1.0
2022-08-04,37.96,38.08,37.67,37.83,29923,36.7990415569826,36.9153715092175,36.5179108390815,36.6730174420614,30867.0289208787,0.0,1.0
2022-08-05,37.7,37.7,37.2996,37.37,39020,36.5469933271402,36.5469933271402,36.158839053183,36.2270859584942,40251.0265846569,0.0,1.0
2022-08-08,37.95,38.56,37.89,37.89,55313,36.7893473942963,37.3806913181572,36.7311824181789,36.7311824181789,57058.0480132529,0.0,1.0
2022-08-09,37.52,37.78,37.36,37.78,72487,36.3724983987878,36.6245466286302,36.2173917958079,36.6245466286302,74773.8637632504,0.0,1.0
2022-08-10,38.51,38.63,38.26,38.26,38375,37.332220504726,37.4485504569609,37.0898664375699,37.0898664375699,39585.6777341417,0.0,1.0
2022-08-11,38.66,39.4785,38.64,39.01,56139,37.4776329450196,38.2711001608887,37.4582446196472,37.8169286390382,57910.1071613546,0.0,1.0
2022-08-12,39.31,39.33,38.87,39.08,43160,38.1077535196255,38.127141844998,37.6812103614308,37.8847877778419,44521.6378112197,0.0,1.0
2022-08-15,39.51,39.5536,39.097,39.13,83869,38.3016367733504,38.3439033226624,37.9012678544085,37.9332585912731,86514.9499904816,0.0,1.0
2022-08-16,39.59,39.8,39.235,39.28,44708,38.3791900748404,38.5827674912515,38.0350472994787,38.0786710315668,46118.4750524562,0.0,1.0
2022-08-17,38.75,39.2,38.72,39.12,46608,37.5648804091958,38.0011177300768,37.5357979211371,37.9235644285869,48078.4174028112,0.0,1.0
2022-08-18,38.62,38.7611,38.38,38.68,32962,37.4388562942747,37.5756409297776,37.2061963898048,37.4970212703921,34001.9051328411,0.0,1.0
2022-08-19,37.98,38.3033,37.82,38.3,108271,36.818429882355,37.1318421620013,36.6633232793751,37.1286430883149,111686.799060671,0.0,1.0
2022-08-22,36.87,37.4399,36.83,37.36,81720,35.742377824182,36.294848155671,35.703601173437,36.2173917958079,84298.1520373695,0.0,1.0
2022-08-23,36.59,37.0801,36.5759,36.79,96703,35.4709412689671,35.9460521822199,35.4572724995795,35.664824522692,99753.8447928263,0.0,1.0
2022-08-24,36.83,37.057,36.5,36.53,87938,35.703601173437,35.9236586664147,35.3836938047909,35.4127762928497,90712.3212660574,0.0,1.0
2022-08-25,37.53,37.53,36.9601,36.99,40086,36.3821925614741,36.3821925614741,35.829722229985,35.8587077764169,41350.6573980665,0.0,1.0
2022-08-26,36.31,37.5553,36.31,37.42,45004,35.1995047137523,36.4067187930703,35.1995047137523,36.2755567719254,46423.8134396694,0.0,1.0
2022-08-29,36.01,36.37,35.97,36.0,83258,34.908679833165,35.2576696898698,34.86990318242,34.8989856704787,85884.6737925516,0.0,1.0
2022-08-30,35.68,36.21,35.46,36.14,41494,34.5887724645189,35.1025630868898,34.3755008854215,35.0347039480861,42803.0778345401,0.0,1.0
2022-08-31,35.7,36.36,35.69,36.22,49309,34.6081607898914,35.2479755271835,34.5984666272052,35.1122572495761,50864.6301861314,0.0,1.0
2022-09-01,35.92,35.94,35.3216,35.61,54951,34.8214323689888,34.8408206943613,34.2413336738439,34.5209133257152,56684.62741808,0.0,1.0
2022-09-02,35.29,36.18,35.18,36.16,41523,34.2107001197554,35.0734805988311,34.1040643302067,35.0540922734586,42832.9927440981,0.0,1.0
2022-09-06,34.87,35.305,34.6684,35.28,87343,33.8035452869331,34.2252413637848,33.6081109671785,34.2010059570691,90098.5498458148,0.0,1.0
2022-09-07,35.51,35.56,34.84,34.84,67644,34.4239716988528,34.472442512284,33.7744627988744,33.7744627988744,69778.0738670561,0.0,1.0
2022-09-08,35.47,35.65,35.0681,35.17,114383,34.3851950481078,34.5596899764602,33.9955866497476,34.0943701675205,117991.624137181,0.0,1.0
2022-09-09,36.5,36.52,35.7,35.7,46017,35.3836938047909,35.4030821301634,34.6081607898914,34.6081607898914,47468.7721769902,0.0,1.0
2022-09-12,36.78,36.92,36.5,36.57,52171,35.6551303600058,35.7908486376132,35.3836938047909,35.4515529435946,53816.9222949291,0.0,1.0
2022-09-13,34.89,35.79,34.805,35.74,57245,33.8229336123056,34.6954082540676,33.7405332294726,34.6469374406364,59050.9999189823,0.0,1.0
2022-09-14,34.92,35.0,34.44,35.0,74946,33.8520161003644,33.9295694018543,33.3866962914246,33.9295694018543,77310.4417840516,0.0,1.0
2022-09-15,34.74,35.3091,34.6701,34.81,79273,33.677521172012,34.2292159704861,33.6097589748351,33.7453803108157,81773.9525998336,0.0,1.0
2022-09-16,34.23,34.35,33.94,34.3,194958,33.2684275066525,33.3850565250807,32.9865740454509,33.3364611007356,200592.95975638,0.088,1.0
2022-09-19,34.37,34.37,33.86,33.93,50091,33.4044946948187,33.4044946948187,32.9088213664988,32.9768549605819,51538.8029583647,0.0,1.0
2022-09-20,33.78,34.15,33.7,34.02,56268,32.8310686875466,33.1906748277003,32.7533160085945,33.0643267244031,57894.3395991548,0.0,1.0
2022-09-21,33.03,33.97,33.01,33.93,59547,32.1021373223702,33.015731300058,32.0826991526321,32.9768549605819,61268.1140277043,0.0,1.0
2022-09-22,32.75,33.045,32.69,32.88,116579,31.8300029460376,32.1167159496737,31.7716884368235,31.9563510493349,119948.535866387,0.0,1.0
2022-09-23,32.1,32.415,31.724,32.41,96535,31.1982624295514,31.5044136029255,30.8328248384763,31.499554060491,99325.1950167841,0.0,1.0
2022-09-26,31.57,32.2751,31.53,31.92,113097,30.6831509314934,31.3684436056079,30.6442745920173,31.0233189019091,116365.894036497,0.0,1.0
2022-09-27,31.45,32.17,31.29,31.91,46295,30.5665219130651,31.2662960236345,30.4110165551608,31.01359981704,47633.0854436425,0.0,1.0
2022-09-28,32.47,32.58,31.59,31.59,74417,31.5578685697051,31.6647785032643,30.7025891012314,30.7025891012314,76567.9084017612,0.0,1.0
2022-09-29,31.63,32.04,31.34,32.04,61443,30.7414654407075,31.1399479203373,30.4596119795059,31.1399479203373,63218.9149781557,0.0,1.0
2022-09-30,31.28,32.0999,31.217,31.6,44284,30.4012974702918,31.1981652387027,30.340067235617,30.7123081861004,45563.9605958799,0.0,1.0
2022-10-03,32.12,32.28,31.47,31.54,340364,31.2177005992894,31.3732059571937,30.5859600828032,30.6539936768863,350201.695516577,0.0,1.0
2022-10-04,33.13,33.16,32.61,32.63,255546,32.1993281710604,32.2284854256674,31.6939357578714,31.7133739276094,262932.162280614,0.0,1.0
2022-10-05,32.87,32.99,32.17,32.65,72900,31.9466319644659,32.0632609828941,31.2662960236345,31.7328120973474,75007.0618607091,0.0,1.0
2022-10-06,32.71,33.18,32.5901,32.78,46295,31.7911266065616,32.2479235954055,31.674594778982,31.8591602006447,47633.0854436423,0.0,1.0
2022-10-07,31.77,32.265,31.63,32.26,80093,30.8775326288738,31.3586273298902,30.7414654407075,31.3537677874557,82407.9644116567,0.0,1.0
2022-10-10,31.63,31.9401,31.35,31.81,173227,30.7414654407075,31.0428542624958,30.469331064375,30.9164089683498,178233.858778396,0.0,1.0
2022-10-11,31.05,31.6,30.89,31.42,146474,30.1777585183044,30.7123081861004,30.0222531604001,30.5373646584581,150707.604650007,0.0,1.0
2022-10-12,31.02,31.21,30.93,31.03,90766,30.1486012636973,30.3332638762087,30.0611294998762,30.1583203485663,93389.4509855848,0.0,1.0
2022-10-13,31.71,31.8301,30.2,30.34,45127,30.8192181196596,30.9359443289366,29.3516363044378,29.487703492604,46431.3262083433,0.0,1.0
2022-10-14,31.15,32.14,31.1,32.03,272721,30.2749493669946,31.2371387690275,30.2263539426495,31.1302288354683,280603.579118168,0.0,1.0
2022-10-17,32.15,32.32,31.7,31.7,102656,31.2468578538965,31.4120822966698,30.8094990347906,30.8094990347906,105623.113064101,0.0,1.0
2022-10-18,32.42,32.95,32.139,32.86,135749,31.50927314536,32.024384643418,31.2361668605406,31.9369128795968,139672.615096425,0.0,1.0
2022-10-19,32.32,32.7705,32.18,32.43,168071,31.4120822966698,31.8499270700191,31.2760151085035,31.518992230229,172928.832565038,0.0,1.0
2022-10-20,32.43,33.0222,32.305,32.38,43839,31.518992230229,32.0945564361723,31.3975036693663,31.4703968058839,45106.0985584586,0.0,1.0
2022-10-21,32.62,32.63,31.86,31.94,44733,31.7036548427404,31.7133739276094,30.9650043926949,31.0427570716471,46025.9382471207,0.0,1.0
2022-10-24,32.79,32.92,32.5301,32.68,74049,31.8688792855137,31.995227388811,31.6162802697679,31.7619693519545,76189.2719303656,0.0,1.0
2022-10-25,33.68,33.742,32.9,32.9,99705,32.7338778388564,32.7941361650443,31.9757892190729,31.9757892190729,102586.818968752,0.0,1.0
2022-10-26,32.69,33.475,32.68,32.83,92622,31.7716884368235,32.5346365990415,31.7619693519545,31.9077556249898,95299.095797841,0.0,1.0
2022-10-27,31.62,32.34,31.5891,32.03,135605,30.7317463558385,31.4315204664079,30.7017143835932,31.1302288354683,139524.452998923,0.0,1.0
2022-10-28,32.44,32.46,31.72,31.72,64846,31.528711315098,31.5481494848361,30.8289372045287,30.8289372045287,66720.2734351105,0.0,1.0
2022-10-31,32.02,32.29,31.835,32.24,73179,31.1205097505992,31.3829250420628,30.9407066805224,31.3343296177177,75294.1259246206,0.0,1.0
2022-11-01,31.77,32.5052,31.77,32.4,90744,30.8775326288738,31.592079748444,30.8775326288738,31.489834975622,93366.8151095773,0.0,1.0
2022-11-02,30.79,31.94,30.76,31.64,50909,29.9250623117099,31.0427570716471,29.8959050571028,30.7511845255765,52380.445984456,0.0,1.0
2022-11-03,30.08,30.48,30.035,30.43,81510,29.2350072860095,29.6237706807703,29.1912714040989,29.5751752564252,83865.920607221,0.0,1.0
2022-11-04,30.15,30.48,29.705,30.48,104592,29.3030408800927,29.6237706807703,28.8705416034213,29.6237706807703,107615.070152747,0.0,1.0
2022-11-07,30.61,30.65,30.2339,30.38,187140,29.7501187840675,29.7889951235436,29.3845840021437,29.5265798320801,192548.992546134,0.0,1.0
2022-11-08,30.71,31.09,30.34,30.62,226237,29.8473096327577,30.2166348577805,29.487703492604,29.7598378689366,232776.030921554,0.0,1.0
2022-11-09,30.04,30.51,29.9911,30.41,63244,29.1961309465335,29.6529279353774,29.1486046215239,29.5557370866872,65071.9701003935,0.0,1.0
2022-11-10,31.84,31.857,31.0,31.3,95005,30.9455662229569,30.9620886672342,30.1291630939593,30.4207356400299,97750.9727308186,0.0,1.0
2022-11-11,32.7,32.82,31.78,31.78,83030,31.7814075216925,31.8980365401208,30.8872517137428,30.8872517137428,85429.8538586377,0.0,1.0
2022-11-14,32.55,33.05,32.48,32.48,84534,31.6356212486572,32.1215754921082,31.5675876545741,31.5675876545741,86977.3246547764,0.0,1.0
2022-11-15,33.09,33.49,32.7,33.26,179895,32.1604518315843,32.5492152263451,31.7814075216925,32.3256762743576,185094.587015532,0.0,1.0
2022-11-16,32.74,32.96,32.64,32.96,66396,31.8202838611686,32.034103728287,31.7230930124784,32.034103728287,68315.0737901735,0.0,1.0
2022-11-17,32.47,32.61,31.98,32.18,76180,31.5578685697051,31.6939357578714,31.0816334111232,31.2760151085035,78381.8651927136,0.0,1.0
2022-11-18,32.36,32.8,32.1712,32.8,92241,31.4509586361459,31.8785983703827,31.2674623138188,31.8785983703827,94907.0835815318,0.0,1.0
2022-11-21,32.1,32.5697,31.99,32.45,97114,31.1982624295514,31.6547678458492,31.0913524959922,31.5384303999671,99920.9301171592,0.0,1.0
2022-11-22,32.52,32.54,31.91,32.13,54247,31.6064639940502,31.6259021637882,31.01359981704,31.2274196841585,55814.9257168435,0.0,1.0
2022-11-23,32.94,33.0,32.51,32.51,72509,32.014665558549,32.0729800677631,31.5967449091812,31.5967449091812,74604.7606098513,0.0,1.0
2022-11-25,32.78,32.91,32.77,32.78,19974,31.8591602006447,31.9855083039419,31.8494411157757,31.8591602006447,20551.3176077614,0.0,1.0
2022-11-28,32.23,32.6859,32.17,32.55,274936,31.3246105328486,31.7677036120272,31.2662960236345,31.6356212486572,282882.600270727,0.0,1.0
2022-11-29,32.23,32.3399,32.0,32.31,468937,31.3246105328486,31.4314232755592,31.1010715808612,31.4023632118008,482490.899420788,0.0,1.0
2022-11-30,33.56,33.58,32.1817,32.24,119106,32.6172488204282,32.6366869901662,31.2776673529313,31.3343296177177,122548.574896867,0.0,1.0
2022-12-01,33.72,33.94,33.555,33.63,119023,32.7727541783325,32.9865740454509,32.6123892779937,32.6852824145113,122463.175910112,0.0,1.0
2022-12-02,33.78,33.8299,33.17,33.17,45162,32.8310686875466,32.879566921043,32.2382045105364,32.2382045105364,46467.337829264,0.0,1.0
2022-12-05,33.12,33.65,33.06,33.5,52229,32.1896090861913,32.7047205842494,32.1312945769772,32.5589343112141,53738.5985448969,0.0,1.0
2022-12-06,32.25,33.05,32.105,33.05,64375,31.3440487025867,32.1215754921082,31.2031219719859,32.1215754921082,66235.6599078621,0.0,1.0
2022-12-07,31.97,32.23,31.93,32.07,79529,31.0719143262541,31.3246105328486,31.0330379867781,31.1691051749443,81827.6628631049,0.0,1.0
2022-12-08,31.98,32.21,31.89,32.17,88311,31.0816334111232,31.3051723631106,30.994161647302,31.2662960236345,90863.4930038557,0.0,1.0
2022-12-09,32.03,32.37,31.8039,31.93,99415,31.1302288354683,31.4606777210149,30.9104803265797,31.0330379867781,102288.436966837,0.0,1.0
2022-12-12,32.3,32.3,31.86,32.05,107957,31.3926441269318,31.3926441269318,30.9650043926949,31.1496670052063,111077.330278417,0.0,1.0
2022-12-13,32.78,33.6784,32.595,33.41,143386,31.8591602006447,32.7323227852774,31.6793571305678,32.4714625473929,147530.350781339,0.0,1.0
2022-12-14,32.4,32.92,32.1461,32.45,61908,31.489834975622,31.995227388811,31.2430674107976,31.5384303999671,63697.3550846746,0.0,1.0
2022-12-15,31.19,31.85,31.09,31.85,94276,30.3138257064707,30.9552853078259,30.2166348577805,30.9552853078259,97000.9021122113,0.0,1.0
2022-12-16,31.03,31.26,30.84,31.01,77333,30.2389887529792,30.4631256338424,30.0538321992226,30.2194985894259,79355.927197254,0.083,1.0
2022-12-19,30.35,30.93,30.265,30.91,78609,29.5763231921663,30.1415379352126,29.4934899970646,30.1220477716593,80665.3056398812,0.0,1.0
2022-12-20,30.57,30.61,30.1521,30.18,950274,29.7907149912528,29.8296953183594,29.3834680238061,29.410656801963,975131.888863012,0.0,1.0
2022-12-21,31.0,31.13,30.61,30.69,109374,30.2097535076492,30.3364395707458,29.8296953183594,29.9076559725727,112235.076633164,0.0,1.0
2022-12-22,30.73,30.73,30.16,30.59,72558,29.9466362996794,29.9466362996794,29.3911666384097,29.8102051548061,74456.0196239426,0.0,1.0
2022-12-23,30.96,30.9713,30.53,30.59,99002,30.1707731805426,30.1817851229502,29.7517346641462,29.8102051548061,101591.759072874,0.0,1.0
2022-12-27,30.671,30.8899,30.45,30.83,153254,29.8891403171971,30.1024601572882,29.6737740099329,30.044087117446,157262.918374923,0.0,1.0
2022-12-28,30.23,30.8181,30.2101,30.52,192112,29.4593822108463,30.0324904701318,29.4399894981108,29.7419895823695,197137.39135581,0.0,1.0
2022-12-29,31.05,31.16,30.43,30.43,130154,30.2584789165325,30.3656748160758,29.6542838463795,29.6542838463795,133558.653465292,0.0,1.0
2022-12-30,31.06,31.09,30.58,30.7,108000,30.2682239983092,30.2974592436392,29.8004600730295,29.9174010543494,110825.134642435,0.0,1.0
2023-01-03,31.411,31.6798,31.1317,31.41,67147,30.61027636867,30.8722241668266,30.3380962346478,30.6093018604923,68903.4751466258,0.0,1.0
2023-01-04,32.02,32.15,31.58,31.8,59233,31.2037518488686,31.3304379119652,30.7749682506956,30.9893600497821,60782.4555581053,0.0,1.0
2023-01-05,31.97,32.17,31.6562,31.88,33915,31.1550264399853,31.3499280755186,30.8492257738337,31.0673207039954,34802.1707536869,0.0,1.0
2023-01-06,32.52,32.6279,31.9083,32.24,170667,31.6910059377017,31.7961553700719,31.0948992854233,31.4181436479552,175131.419018708,0.0,1.0
2023-01-09,32.63,33.0,32.61,32.69,90548,31.798201837245,32.1587698629814,31.7787116736916,31.8566723279049,92916.6138111408,0.0,1.0
2023-01-10,33.08,33.08,32.4,32.4,61013,32.2367305171947,32.2367305171947,31.5740649563818,31.5740649563818,62609.0179623972,0.0,1.0
2023-01-11,33.48,33.48,33.09,33.2,290956,32.6265337882612,32.6265337882612,32.2464755989714,32.3536714985147,298567.017361336,0.0,1.0
2023-01-12,33.76,33.89,33.17,33.58,40424,32.8993960780077,33.0260821411043,32.3244362531847,32.7239846060278,41481.4374332018,0.0,1.0
2023-01-13,33.93,33.98,33.53,33.55,46633,33.0650624682109,33.1137878770942,32.6752591971445,32.6947493606978,47852.8565164877,0.0,1.0
2023-01-17,33.72,33.97,33.4701,33.97,157636,32.860415750901,33.1040427953175,32.6168861573023,33.1040427953175,161759.545597175,0.0,1.0
2023-01-18,33.32,33.93,33.2328,33.93,47109,32.4706124798346,33.0650624682109,32.3856353667421,33.0650624682109,48341.3080358377,0.0,1.0
2023-01-19,33.39,33.5801,33.08,33.1,61591,32.5388280522712,32.7240820568455,32.2367305171947,32.256220680748,63202.137664465,0.0,1.0
2023-01-20,34.51,34.51,33.58,33.77,171346,33.6302772112572,33.6302772112572,32.7239846060278,32.9091411597843,175828.18074484,0.0,1.0
2023-01-23,35.07,35.148,34.44,34.55,89093,34.1760017907503,34.2520134286082,33.5620616388206,33.6692575383639,91423.5529694302,0.0,1.0
2023-01-24,34.88,35.1636,34.76,34.76,193423,33.9908452369937,34.2672157561798,33.8739042556738,33.8739042556738,198482.685351331,0.0,1.0
2023-01-25,35.01,35.0551,34.5115,34.61,42599,34.1175313000903,34.161481618903,33.6317389735237,33.7277280290239,43713.332505862,0.0,1.0
2023-01-26,35.5,35.52,35.045,35.28,72516,34.5950403071467,34.6145304707,34.1516390863086,34.3806485080601,74412.9209604706,0.0,1.0
2023-01-27,35.82,36.005,35.43,35.43,144288,34.9068829239998,35.0871669368681,34.5268247347101,34.5268247347101,148062.379882293,0.0,1.0
2023-01-30,35.2502,35.66,35.221,35.5,56808,34.3516081643657,34.7509616155733,34.3231525255778,34.5950403071467,58294.0208219208,0.0,1.0
2023-01-31,35.75,35.75,35.26,35.26,49461,34.8386673515632,34.8386673515632,34.3611583445068,34.3611583445068,50754.833190273,0.0,1.0
2023-02-01,36.25,36.38,35.37,35.56,90559,35.3259214403963,35.4526075034929,34.4683542440501,34.6535107978067,92927.9015563358,0.0,1.0
2023-02-02,38.24,38.48,37.6088,37.71,184664,37.2651927139518,37.4990746765917,36.650083152209,36.7487033797888,189494.561700099,0.0,1.0
2023-02-03,37.47,38.26,37.29,37.39,92435,36.5148214171489,37.2846828775051,36.339409945169,36.4368607629356,94852.9751914212,0.0,1.0
2023-02-06,37.0104,37.27,36.84,37.08,42262,36.0669374586936,36.3199197816157,35.9008812652193,36.1347632278591,43367.5170394314,0.0,1.0
2023-02-07,37.59,37.69,36.808,36.93,39304,36.6317623984689,36.7292132162355,35.869697003534,35.9885870012092,40332.1397406135,0.0,1.0
2023-02-08,36.52,37.05,36.3347,37.05,467121,35.5890386483661,36.1055279825291,35.4084622830446,36.1055279825291,479340.256660268,0.0,1.0
2023-02-09,35.64,36.95,35.55,36.95,68401,34.7314714520199,36.0080771647625,34.64376571603,36.0080771647625,70190.2780988631,0.0,1.0
2023-02-10,35.33,35.66,35.21,35.55,44610,34.4293739169434,34.7509616155733,34.3124329356235,34.64376571603,45776.9375592503,0.0,1.0
2023-02-13,35.68,35.81,35.33,35.42,74748,34.7704517791266,34.8971378422232,34.4293739169434,34.5170796529334,76703.3070764142,0.0,1.0
2023-02-14,35.72,35.8,35.25,35.56,48185,34.8094321062332,34.8873927604465,34.3514132627302,34.6535107978067,49445.4547476457,0.0,1.0
2023-02-15,36.37,36.37,35.67,35.68,65016,35.4428624217162,35.4428624217162,34.7607066973499,34.7704517791266,66716.7310547459,0.0,1.0
2023-02-16,35.76,36.25,35.6304,35.77,97857,34.8484124333399,35.3259214403963,34.7221161735144,34.8581575151165,100416.807413933,0.0,1.0
2023-02-17,35.7,35.73,35.37,35.53,47805,34.7899419426799,34.8191771880099,34.4683542440501,34.6242755524767,49055.514459089,0.0,1.0
2023-02-21,34.88,35.39,34.87,35.3,68642,33.9908452369937,34.4878444076034,33.981100155217,34.4001386716135,70437.5823345003,0.0,1.0
2023-02-22,34.95,35.08,34.77,34.84,93626,34.0590608094303,34.1857468725269,33.8836493374504,33.9518649098871,96075.1301484503,0.0,1.0
2023-02-23,34.81,35.01,34.4,35.01,36187,33.9226296645571,34.1175313000903,33.523081311714,34.1175313000903,37133.6032157944,0.0,1.0
2023-02-24,34.25,34.31,34.02,34.21,38578,33.3769050850641,33.435375575724,33.1527682042009,33.3379247579574,39587.1485577394,0.0,1.0
2023-02-27,34.36,34.6062,34.2576,34.48,46324,33.4841009846073,33.7240248979487,33.3843113472143,33.6010419659273,47535.7734923719,0.0,1.0
2023-02-28,34.37,34.5788,34.3225,34.36,57143,33.493846066384,33.6973233738807,33.4475569279449,33.4841009846073,58637.7839710432,0.0,1.0
2023-03-01,34.11,34.415,34.05,34.26,60540,33.2404739401908,33.537698934379,33.1820034495308,33.3866501668407,62123.6449190094,0.0,1.0
2023-03-02,34.4,34.46,33.84,33.89,37299,33.523081311714,33.5815518023739,32.977356732221,33.0260821411043,38274.6916391498,0.0,1.0
2023-03-03,35.09,35.15,34.66,34.66,34202,34.1954919543036,34.2539624449635,33.7764534379072,33.7764534379072,35096.6782874126,0.0,1.0
2023-03-06,35.05,35.56,35.05,35.25,51569,34.1565116271969,34.6535107978067,34.1565116271969,34.3514132627302,52917.9756331087,0.0,1.0
2023-03-07,34.665,35.29,34.615,35.12,50658,33.7813259787955,34.3903935898368,33.7326005699122,34.2247271996336,51983.1450992266,0.0,1.0
2023-03-08,34.63,34.81,34.47,34.65,24644,33.7472181925772,33.9226296645571,33.5912968841506,33.7667083561305,25288.6538715571,0.0,1.0
2023-03-09,33.79,34.8691,33.7,34.67,73851,32.9286313233376,33.9802230978571,32.8409255873477,33.7861985196838,75782.8427636897,0.0,1.0
2023-03-10,33.25,33.7801,33.0901,33.73,45477,32.402396907398,32.9189836923788,32.2465730497891,32.8701608326777,46666.617112352,0.0,1.0
2023-03-13,33.22,33.65,32.71,32.99,40769,32.373161662068,32.7922001784644,31.8761624914583,32.1490247812048,41835.4621688651,0.0,1.0
2023-03-14,33.9961,34.11,33.62,33.76,171664,33.1294774587546,33.2404739401908,32.7629649331344,32.8993960780077,176154.499196843,0.0,1.0
2023-03-15,34.33,34.35,33.47,33.66,78744,33.4548657392773,33.4743559028307,32.6167887064845,32.8019452602411,80803.8370581844,0.0,1.0
2023-03-16,35.1,35.1399,34.18,34.18,156928,34.2052370360802,34.2441199123691,33.3086895126274,33.3086895126274,161033.025270075,0.0,1.0
2023-03-17,34.7,35.1,34.5701,34.92,104100,33.8933944192271,34.2840963721865,33.7665139600035,34.1082804933548,106577.404296538,0.08,1.0
2023-03-20,34.96,35.07,34.65,34.66,172819,34.1473506886507,34.2547937257145,33.8445566751072,33.8543242239312,176931.800510312,0.0,1.0
2023-03-21,35.72,35.7899,35.24,35.24,152545,34.8896843992735,34.9579595655532,34.4208420557223,34.4208420557223,156175.313529447,0.0,1.0
2023-03-22,35.07,36.1,35.07,35.69,127461,34.2547937257145,35.260851254585,34.2547937257145,34.8603817528016,130494.356667061,0.0,1.0
2023-03-23,35.6,36.0,35.28,35.43,72327,34.7724738133857,35.1631757663451,34.4599122510182,34.606425483378,74048.2605240704,0.0,1.0
2023-03-24,35.68,35.71,35.27,35.59,104360,34.8506142039776,34.8799168504496,34.4501447021942,34.7627062645617,106843.591857702,0.0,1.0
2023-03-27,35.56,35.85,35.4046,35.69,97656,34.7334036180898,35.0166625339853,34.5816159093651,34.8603817528016,99980.0479729369,0.0,1.0
2023-03-28,35.25,35.47,35.08,35.47,117124,34.4306096045463,34.6454956786739,34.2645612745385,34.6454956786739,119911.353514195,0.0,1.0
2023-03-29,35.7,35.735,35.45,35.6,157087,34.8701493016256,34.9043357225095,34.625960581026,34.7724738133857,160825.405463307,0.0,1.0
2023-03-30,35.8552,35.91,35.72,35.86,54840,35.0217416593738,35.0752678269292,34.8896843992735,35.0264300828093,56145.0994392138,0.0,1.0
2023-03-31,36.6,36.61,35.91,35.91,310308,35.7492286957842,35.7589962446082,35.0752678269292,35.0752678269292,317692.806651779,0.0,1.0
2023-04-03,36.69,36.71,36.29,36.41,164293,35.8371366352001,35.856671732848,35.4464346822407,35.5636452681285,168202.896100779,0.0,1.0
2023-04-04,36.74,36.82,36.4701,36.79,491681,35.88597437932,35.9641147699119,35.6223482365606,35.9348121234399,503382.177924363,0.0,1.0
2023-04-05,36.6,36.723,36.37,36.71,45832,35.7492286957842,35.8693695463192,35.5245750728325,35.856671732848,46922.7242432175,0.0,1.0
2023-04-06,37.12,37.235,36.44,36.59,41895,36.2571412346314,36.3694680461072,35.5929479146004,35.7394611469602,42892.0302882178,0.0,1.0
2023-04-10,37.1,37.1,36.7001,36.88,63206,36.2376061369834,36.2376061369834,35.8470018595123,36.0227200628558,64710.1961187993,0.0,1.0
2023-04-11,37.03,37.19,36.99,37.13,71890,36.1692332952155,36.3255140763993,36.1301630999196,36.2669087834554,73600.8606616537,0.0,1.0
2023-04-12,36.65,37.3701,36.63,37.34,53064,35.7980664399041,36.5014276307193,35.7785313422562,36.4720273087591,54326.8336368061,0.0,1.0
2023-04-13,37.39,37.4,36.95,36.95,151915,36.520865052879,36.530632601703,36.0910929046237,36.0910929046237,155530.320592782,0.0,1.0
2023-04-14,37.3124,37.47,37.0002,37.23,31401,36.4450688740049,36.5990054434709,36.1401259997201,36.3645842716952,32148.2908003419,0.0,1.0
2023-04-17,37.07,37.11,36.8,36.84,87634,36.2083034905115,36.2473736858074,35.9445796722639,35.9836498675598,89719.5412884038,0.0,1.0
2023-04-18,36.87,37.28,36.83,37.21,179008,36.0129525140318,36.4134220158152,35.9738823187358,36.3450491740473,183268.08826431,0.0,1.0
2023-04-19,36.63,36.76,36.4501,36.48,50804,35.7785313422562,35.905509476968,35.6028131389127,35.6320181098964,52013.0494513095,0.0,1.0
2023-04-20,36.28,36.59,36.17,36.29,50117,35.4366671334167,35.7394611469602,35.3292240963529,35.4464346822407,51309.7000108512,0.0,1.0
2023-04-21,36.369,36.39,36.11,36.24,35602,35.5235983179502,35.5441101704805,35.2706188034089,35.3975969381207,36449.2675097536,0.0,1.0
2023-04-24,36.3,36.53,36.1,36.36,179098,35.4562022310647,35.6808558540163,35.260851254585,35.5148075240086,183360.230112405,0.0,1.0
2023-04-25,35.75,36.165,35.74,36.13,169065,34.9189870457455,35.3243403219409,34.9092194969215,35.2901539010569,173088.461646438,0.0,1.0
2023-04-26,35.42,36.015,35.37,35.85,40179,34.596657934554,35.1778270895811,34.5478201904341,35.0166625339853,41135.19238454,0.0,1.0
2023-04-27,37.19,37.285,36.38,36.42,78287,36.3255140763993,36.4183057902272,35.5343426216565,35.5734128169525,80150.098464583,0.0,1.0
2023-04-28,37.39,37.4,36.9,37.03,212011,36.520865052879,36.530632601703,36.0422551605037,36.1692332952155,217056.503960743,0.0,1.0
2023-05-01,37.42,37.52,37.19,37.36,52184,36.550167699351,36.6478431875908,36.3255140763993,36.491562406407,53425.8911220994,0.0,1.0
2023-05-02,36.69,37.37,36.5,37.37,2013683,35.8371366352001,36.501329955231,35.6515532075444,36.501329955231,2061605.25663848,0.0,1.0
2023-05-03,36.54,37.1,36.5207,36.75,152003,35.6906234028403,36.2376061369834,35.67177203361,35.895741928144,155620.414844253,0.0,1.0
2023-05-04,35.96,36.36,35.945,36.36,87240,35.1241055710492,35.5148075240086,35.1094542478132,35.5148075240086,89316.1647534101,0.0,1.0
2023-05-05,36.4,36.48,35.96,36.11,53598,35.5538777193045,35.6320181098964,35.1241055710492,35.2706188034089,54873.541935503,0.0,1.0
2023-05-08,36.776,36.82,36.35,36.35,41543,35.9211375550863,35.9641147699119,35.5050399751846,35.5050399751846,42531.6532823352,0.0,1.0
2023-05-09,36.49,36.8,36.49,36.65,32714,35.6417856587204,35.9445796722639,35.6417856587204,35.7980664399041,33492.5379842166,0.0,1.0
2023-05-10,36.88,36.9851,36.37,36.86,521963,36.0227200628558,36.1253770009959,35.5245750728325,36.0031849652078,534384.838413391,0.0,1.0
2023-05-11,37.2,37.36,36.99,36.99,141255,36.3352816252233,36.491562406407,36.1301630999196,36.1301630999196,144616.630585087,0.0,1.0
2023-05-12,37.15,37.29,36.9499,37.27,23604,36.2864438811034,36.4231895646391,36.0909952291354,36.4036544669912,24165.7353603793,0.0,1.0
2023-05-15,37.35,37.4391,37.09,37.1,196958,36.4817948575831,36.5688237176048,36.2278385881595,36.2376061369834,201645.2679677,0.0,1.0
2023-05-16,37.3,37.4401,37.13,37.13,29100,36.4329571134631,36.5698004724872,36.2669087834554,36.2669087834554,29792.5308840467,0.0,1.0
2023-05-17,37.78,37.94,37.31,37.39,51786,36.9017994570144,37.0580802381982,36.4427246622871,36.520865052879,53018.4193938572,0.0,1.0
2023-05-18,38.39,38.43,37.78,37.78,115899,37.4976199352775,37.5366901305734,36.9017994570144,36.9017994570144,118657.200581791,0.0,1.0
2023-05-19,38.1426,38.58,38.03,38.45,52351,37.2559707773721,37.6832033629332,37.145988177614,37.5562252282214,53596.8654402313,0.0,1.0
2023-05-22,38.52,38.715,38.25,38.25,46310,37.6245980699893,37.815065272057,37.3608742517417,37.3608742517417,47412.0998364331,0.0,1.0
2023-05-23,38.0852,38.6203,38.0852,38.34,42766,37.1999050471224,37.7225665846938,37.1999050471224,37.4487821911575,43783.7586181149,0.0,1.0
2023-05-24,37.85,38.025,37.66,37.85,243337,36.9701722987823,37.141104403202,36.7845888711266,36.9701722987823,249128.009887673,0.0,1.0
2023-05-25,37.73,38.2,37.71,38.2,39439,36.8529617128945,37.3120365076218,36.8334266152465,37.3120365076218,40377.5816335367,0.0,1.0
2023-05-26,38.43,38.45,37.7335,37.78,53332,37.5366901305734,37.5562252282214,36.8563803549829,36.9017994570144,54601.2115844667,0.0,1.0
2023-05-30,38.45,38.79,38.27,38.79,142429,37.5562252282214,37.8883218882369,37.3804093493897,37.8883218882369,145818.56980357,0.0,1.0
2023-05-31,38.47,38.52,38.22,38.3,65477,37.5757603258693,37.6245980699893,37.3315716052697,37.4097119958616,67035.2420857295,0.0,1.0
2023-06-01,38.8608,38.98,38.4585,38.5,140632,37.9574761339107,38.0739053158926,37.5645276447218,37.6050629723413,143978.804236607,0.0,1.0
2023-06-02,39.021,39.15,38.72,38.85,75720,38.1139522660709,38.2399536459003,37.819949046469,37.9469271811808,77522.0081972515,0.0,1.0
2023-06-05,39.19,39.42,38.98,38.98,330600,38.2790238411962,38.5036774641479,38.0739053158926,38.0739053158926,338467.722002263,0.0,1.0
2023-06-06,39.43,39.6,39.11,39.15,78901,38.5134450129719,38.6794933429796,38.2008834506044,38.2399536459003,80778.7106282532,0.0,1.0
2023-06-07,39.15,39.8585,39.09,39.52,77439,38.2399536459003,38.9319844800796,38.1813483529564,38.6013529523877,79281.9174958658,0.0,1.0
2023-06-08,39.25,39.317,38.88,38.99,58239,38.3376291341402,38.4030717112609,37.9762298276527,38.0836728647166,59624.9899022679,0.0,1.0
2023-06-09,39.23,39.55,39.175,39.26,48052,38.3180940364922,38.6306555988597,38.2643725179603,38.3473966829641,49195.5564962272,0.0,1.0
2023-06-12,39.66,39.71,39.31,39.37,79268,38.7380986359235,38.7869363800435,38.3962344270841,38.454839720028,81154.4446088185,0.0,1.0
2023-06-13,39.8999,40.1,39.7665,39.97,69638,38.9724221322109,39.1678707841789,38.842123030899,39.0408926494671,71295.2668626545,0.0,1.0
2023-06-14,39.9,40.1784,39.51,39.86,84912,38.9725198076992,39.2444483669589,38.5915854035638,38.9334496124032,86932.7622826864,0.0,1.0
2023-06-15,40.47,40.58,39.77,39.77,76130,39.5292700906663,39.6367131277301,38.8455416729874,38.8455416729874,77941.7655052397,0.0,1.0
2023-06-16,40.12,40.55,40.07,40.55,65058,39.2489414394179,39.6696055675074,39.2000270059192,39.6696055675074,66501.8434708315,0.063,1.0
2023-06-20,39.84,39.975,39.5304,39.83,65356,38.9750206118248,39.1070895822715,38.6721424396004,38.965237725125,66806.4570364852,0.0,1.0
2023-06-21,39.33,39.69,39.2601,39.69,500438,38.4760933901373,38.8282773113285,38.407711012106,38.8282773113285,511544.307277443,0.0,1.0
2023-06-22,39.58,39.6,39.0637,39.2,82861,38.7206655576312,38.7402313310307,38.2155751173228,38.3489158630405,84699.9485357151,0.0,1.0
2023-06-23,39.49,39.595,39.2,39.2,57757,38.6326195773334,38.7353398876808,38.3489158630405,38.3489158630405,59038.8111123122,0.0,1.0
2023-06-26,39.17,39.6801,39.085,39.41,43192,38.3195672029412,38.8185922534957,38.2364126659933,38.5543564837353,44150.5675426873,0.0,1.0
2023-06-27,39.82,39.945,39.2,39.2,41204,38.9554548384253,39.0777409221722,38.3489158630405,38.3489158630405,42118.4475140972,0.0,1.0
2023-06-28,40.08,40.132,39.7,39.72,69512,39.2098098926189,39.2606809034576,38.8380601980282,38.8576259714277,71054.6918648657,0.0,1.0
2023-06-29,39.93,40.07,39.8574,39.95,30383,39.0630665921226,39.2000270059192,38.9920428346824,39.0826323655221,31057.2951854387,0.0,1.0
2023-06-30,40.25,40.43,40.19,40.19,48292,39.3761189665148,39.5522109271103,39.3174216463162,39.3174216463162,49363.752726696,0.0,1.0
2023-07-03,40.45,40.45,40.18,40.18,59962,39.5717767005099,39.5717767005099,39.3076387596165,39.3076387596165,61292.7470595159,0.0,1.0
2023-07-05,40.7,40.81,40.32,40.32,74635,39.8163488680037,39.923960621701,39.444599173413,39.444599173413,76291.3874918612,0.0,1.0
2023-07-06,40.2715,40.44,40.0,40.37,42371,39.3971521729192,39.5619938138101,39.1315467990209,39.4935136069118,43311.3469473793,0.0,1.0
2023-07-07,40.26,40.68,40.23,40.23,63130,39.3859018532145,39.7967830946042,39.3565531931152,39.3565531931152,64531.0550326415,0.0,1.0
2023-07-10,40.18,40.395,39.99,40.27,57102,39.3076387596165,39.5179708236612,39.1217639123211,39.3956847399143,58369.2745837777,0.0,1.0
2023-07-11,40.88,40.91,40.17,40.19,68230,39.9924408285993,40.0217894886986,39.2978558729167,39.3174216463162,69744.2402166502,0.0,1.0
2023-07-12,41.39,41.5,41.13,41.24,59323,40.4913680502869,40.5989798039842,40.2370129960932,40.3446247497905,60639.5656217548,0.0,1.0
2023-07-13,41.99,42.1,41.725,41.76,347576,41.0783412522722,41.1859530059695,40.8190947547287,40.8533348581778,355289.814415102,0.0,1.0
2023-07-14,41.54,42.02,41.48,41.91,53124,40.6381113507832,41.1076899123714,40.5794140305846,41.0000781586741,54302.9901402509,0.0,1.0
2023-07-17,41.41,41.608,41.3,41.53,88397,40.5109338236864,40.7046349803415,40.4033220699891,40.6283284640834,90358.809943298,0.0,1.0
2023-07-18,41.72,41.79,41.44,41.46,73648,40.8142033113788,40.8826835182771,40.5402824837856,40.5598482571851,75282.4828297794,0.0,1.0
2023-07-19,41.94,42.2146,41.8,41.94,140403,41.0294268187734,41.2980648875487,40.8924664049768,41.0294268187734,143518.98811576,0.0,1.0
2023-07-20,41.11,41.8,41.01,41.65,97201,40.2174472226937,40.8924664049768,40.1196183556961,40.7457231044805,99358.1986413398,0.0,1.0
2023-07-21,40.76,41.28,40.62,41.28,64423,39.8750461882023,40.3837562965895,39.7380857744057,40.3837562965895,65852.7508057636,0.0,1.0
2023-07-24,40.75,41.07,40.6693,40.96,103379,39.8652633015025,40.1783156758947,39.7863154058355,40.0707039221974,105673.308066204,0.0,1.0
2023-07-25,40.7,40.87,40.6125,40.83,48097,39.8163488680037,39.9826579418996,39.7307486093809,39.9435263951006,49164.4250578958,0.0,1.0
2023-07-26,41.2394,41.41,40.95,41.25,100563,40.3440377765885,40.5109338236864,40.0609210354976,40.3544076364903,102794.812090092,0.0,1.0
2023-07-27,41.46,42.53,41.37,42.33,112260,40.5598482571851,41.6066171340589,40.4718022768873,41.4109594000638,114751.405638592,0.0,1.0
2023-07-28,42.5,42.63,41.94,41.96,258132,41.5772684739597,41.7044460010565,41.0294268187734,41.0489925921729,263860.768219322,0.0,1.0
2023-07-31,42.62,42.82,42.47,42.53,69598,41.6946631143567,41.8903208483518,41.5479198138604,41.6066171340589,71142.6004777726,0.0,1.0
2023-08-01,42.44,42.564,42.1709,42.37,125534,41.5185711537611,41.6398789488381,41.2553136726707,41.4500909468629,128319.997821442,0.0,1.0
2023-08-02,41.67,42.048,41.5005,42.0,86424,40.76528887788,41.1350819951307,40.5994689483191,41.0881241389719,88342.022812308,0.0,1.0
2023-08-03,41.53,41.77,41.34,41.41,51386,40.6283284640834,40.8631177448775,40.4424536167881,40.5109338236864,52526.4184049947,0.0,1.0
2023-08-04,41.3623,41.98,41.35,41.68,37799,40.4642694541285,41.0685583655724,40.4522365034878,40.7750717645797,38637.8797588914,0.0,1.0
2023-08-07,41.9791,41.9854,41.5393,41.56,48517,41.0676779057694,41.0738411243903,40.6374265487142,40.6576771241827,49593.7461906964,0.0,1.0
2023-08-08,41.91,41.93,41.575,41.75,28657,41.0000781586741,41.0196439320736,40.6723514542323,40.843551971478,29292.9897682624,0.0,1.0
2023-08-09,41.28,41.9,41.18,41.9,57432,40.3837562965895,40.9902952719744,40.285927429592,40.9902952719744,58706.5983309784,0.0,1.0
2023-08-10,41.41,41.88,41.28,41.6,68801,40.5109338236864,40.9707294985749,40.3837562965895,40.6968086709817,70327.9125186244,0.0,1.0
2023-08-11,41.24,41.34,41.03,41.14,37682,40.3446247497905,40.4424536167881,40.1391841290957,40.246795882793,38518.2831576112,0.0,1.0
2023-08-14,41.43,41.435,40.96,41.14,63763,40.5304995970859,40.5353910404357,40.0707039221974,40.246795882793,65178.1033113625,0.0,1.0
2023-08-15,41.07,41.33,40.97,41.3,87998,40.1783156758947,40.4326707300883,40.0804868088971,40.4033220699891,89950.9548671373,0.0,1.0
2023-08-16,40.52,40.9849,40.52,40.93,66729,39.6402569074082,40.0950633100798,39.6402569074082,40.0413552620981,68209.9282634742,0.0,1.0
2023-08-17,40.11,40.7053,40.11,40.66,58171,39.2391585527182,39.8215337979546,39.2391585527182,39.7772173212047,59461.9990860729,0.0,1.0
2023-08-18,39.89,40.0,39.54,39.67,139159,39.0239350453236,39.1315467990209,38.6815340108321,38.808711537929,142247.379808132,0.0,1.0
2023-08-21,40.07,40.16,39.74,39.84,150312,39.2000270059192,39.288072986217,38.8771917448272,38.9750206118248,153647.900270337,0.0,1.0
2023-08-22,40.04,40.28,40.01,40.16,33112,39.1706783458199,39.405467626614,39.1413296857206,39.288072986217,33846.86035547,0.0,1.0
2023-08-23,40.62,40.81,40.23,40.23,441257,39.7380857744057,39.923960621701,39.3565531931152,39.3565531931152,451049.893086302,0.0,1.0
2023-08-24,39.83,40.8,39.8201,40.8,33259,38.965237725125,39.9141777350013,38.9555526672923,39.9141777350013,33997.1227519503,0.0,1.0
2023-08-25,39.84,40.085,39.3,39.86,234909,38.9750206118248,39.2147013359688,38.446744730038,38.9945863852243,240122.376154962,0.0,1.0
2023-08-28,40.3,40.34,40.05,40.1,63741,39.4250334000135,39.4641649468126,39.1804612325196,39.2293756660184,65155.6150615492,0.0,1.0
2023-08-29,41.21,41.27,40.3868,40.41,64523,40.3152760896913,40.3739734098898,39.5099488565674,39.5326451537108,65954.9701230971,0.0,1.0
2023-08-30,41.3157,41.4,41.09,41.25,288779,40.4186812021077,40.5011509369866,40.1978814492942,40.3544076364903,295187.922402521,0.0,1.0
2023-08-31,41.35,41.65,41.34,41.35,42835,40.4522365034878,40.7457231044805,40.4424536167881,40.4522365034878,43785.6445798067,0.0,1.0
2023-09-01,41.08,41.51,40.9895,41.51,39010,40.1880985625944,40.6087626906839,40.0995634379616,40.6087626906839,39875.7556918002,0.0,1.0
2023-09-05,41.03,41.2048,40.98,41.01,37514,40.1391841290957,40.3101889886074,40.0902696955969,40.1196183556961,38346.5547044909,0.0,1.0
2023-09-06,40.8299,41.0695,40.66,41.06,94951,39.9434285662336,40.1778265315597,39.7772173212047,40.1685327891949,97058.2640013358,0.0,1.0
2023-09-07,40.72,40.98,40.44,40.58,146883,39.8359146414032,40.0902696955969,39.5619938138101,39.6989542276067,150142.799878972,0.0,1.0
2023-09-08,40.76,40.9519,40.67,40.73,45157,39.8750461882023,40.0627797839706,39.7870002079045,39.845697528103,46159.1771282906,0.0,1.0
2023-09-11,41.26,41.34,40.93,40.93,36336,40.36419052319,40.4424536167881,40.0413552620981,40.0413552620981,37142.4111463023,0.0,1.0
2023-09-12,40.95,41.24,40.94,41.08,33133,40.0609210354976,40.3446247497905,40.0511381487979,40.1880985625944,33868.3264121101,0.0,1.0
2023-09-13,40.93,41.0501,40.69,40.97,38661,40.0413552620981,40.1588477313622,39.806565981304,40.0804868088971,39519.0102743062,0.0,1.0
2023-09-14,41.48,41.56,41.05,41.22,53299,40.5794140305846,40.6576771241827,40.1587499024952,40.325058976391,54481.8739455847,0.0,1.0
2023-09-15,40.83,41.38,40.76,41.38,36581,40.0384203960882,40.5777574330181,39.9697775004789,40.5777574330181,37304.2246728077,0.097,1.0
2023-09-18,40.86,41.0,40.72,40.72,68614,40.0678387799207,40.2051245711393,39.9305529887022,39.9305529887022,69970.5331100853,0.0,1.0
2023-09-19,40.88,40.9899,40.53,40.69,212250,40.0874510358091,40.1952203819156,39.7442365577628,39.9011346048697,216446.288696412,0.0,1.0
2023-09-20,40.33,41.03,40.32,41.03,99620,39.5481139988792,40.2345429549718,39.538307870935,40.2345429549718,101589.537243517,0.0,1.0
2023-09-21,39.74,40.13,39.74,39.91,49639,38.9695524501725,39.3519914399956,38.9695524501725,39.1362566252236,50620.3878662011,0.0,1.0
2023-09-22,39.68,40.1501,39.66,39.92,84456,38.9107156825075,39.3717017571634,38.8911034266191,39.1460627531678,86125.7373764152,0.0,1.0
2023-09-25,39.72,39.72,39.38,39.48,97466,38.9499401942842,38.9499401942842,38.616531844182,38.7145931236238,99392.9515857924,0.0,1.0
2023-09-26,39.24,39.43,39.17,39.33,68416,38.4792460529635,38.6655624839029,38.4106031573543,38.5675012044611,69768.6185510186,0.0,1.0
2023-09-27,39.36,39.56,38.89,39.36,96819,38.5969195882937,38.7930421471773,38.1360315749172,38.5969195882937,98733.1600720748,0.0,1.0
2023-09-28,39.87,40.06,39.3,39.37,354073,39.0970321134469,39.2833485443863,38.5380828206286,38.6067257162379,361073.200365628,0.0,1.0
2023-09-29,39.71,40.2703,39.61,40.12,56187,38.94013406634,39.4895714150524,38.8420727868982,39.3421853120514,57297.8451024041,0.0,1.0
2023-10-02,40.01,40.12,39.7001,39.79,43802,39.2343179046654,39.3421853120514,38.9304259996753,39.0185830898934,44667.9874557372,0.0,1.0
2023-10-03,39.41,39.95,39.31,39.72,140377,38.6459502280146,39.1754811370003,38.5478889485728,38.9499401942842,143152.32352573,0.0,1.0
2023-10-04,39.81,39.9,39.3,39.37,54447,39.0381953457818,39.1264504972794,38.5380828206286,38.6067257162379,55523.4444318187,0.0,1.0
2023-10-05,39.78,39.87,39.39,39.75,263211,39.0087769619493,39.0970321134469,38.6263379721262,38.9793585781167,268414.813164057,0.0,1.0
2023-10-06,40.5,40.57,39.48,39.48,90294,39.7148181739302,39.7834610695395,38.7145931236238,38.7145931236238,92079.1575573796,0.0,1.0
2023-10-09,40.91,41.03,40.27,40.27,73158,40.1168694196416,40.2345429549718,39.4892772312141,39.4892772312141,74604.3702636141,0.0,1.0
2023-10-10,41.13,41.4099,40.9549,40.99,54776,40.3326042344136,40.6070777555712,40.160898934111,40.1953184431951,55858.9489264294,0.0,1.0
2023-10-11,41.45,41.5873,41.23,41.25,174264,40.6464003286274,40.781038465301,40.4306655138554,40.4502777697438,177709.286470631,0.0,1.0
2023-10-12,40.93,41.45,40.73,41.45,91440,40.13648167553,40.6464003286274,39.9403591166464,40.6464003286274,93247.814550765,0.0,1.0
2023-10-13,40.37,41.0199,40.2,40.91,68193,39.5873385106559,40.2246387657482,39.4206343356048,40.1168694196416,69541.2097294436,0.0,1.0
2023-10-16,41.07,41.14,40.59,40.59,57426,40.2737674667485,40.3424103623578,39.8030733254279,39.8030733254279,58561.340752321,0.0,1.0
2023-10-17,41.3,41.3299,40.9,40.9,64897,40.4993084094647,40.5286287320178,40.1070632916975,40.1070632916975,66180.0461603346,0.0,1.0
2023-10-18,40.53,41.21,40.44,41.12,481989,39.7442365577628,40.411053257967,39.6559814062652,40.3227981064694,491518.163686665,0.0,1.0
2023-10-19,40.54,41.17,40.4601,41.07,83032,39.754042685707,40.3718287461903,39.675691723433,40.2737674667485,84673.5841839361,0.0,1.0
2023-10-20,40.1,40.615,40.05,40.49,97998,39.322573056163,39.8275886452883,39.2735424164421,39.7050120459861,99935.4694919715,0.0,1.0
2023-10-23,40.22,40.535,39.83,40.0,74562,39.4402465914932,39.7491396217349,39.0578076016702,39.2245117767212,76036.1280460864,0.0,1.0
2023-10-24,40.77,40.98,40.51,40.61,98825,39.9795836284231,40.1855123152509,39.7246243018744,39.8226855813162,100778.81969575,0.0,1.0
2023-10-25,38.96,39.96,38.93,39.96,202905,38.2046744705265,39.1852872649445,38.1752560866939,39.1852872649445,206916.533370767,0.0,1.0
2023-10-26,38.11,38.55,37.86,38.55,271595,37.3711535952711,37.8026232248151,37.1260003966666,37.8026232248151,276964.569038879,0.0,1.0
2023-10-27,38.03,38.37,37.9255,38.24,80368,37.2927045717177,37.6261129218198,37.190230534701,37.4986332585455,81956.9155710399,0.0,1.0
2023-10-30,38.83,38.99,38.32,38.32,77272,38.0771948072521,38.234092854359,37.5770822820989,37.5770822820989,78799.7061019983,0.0,1.0
2023-10-31,39.1,39.11,38.74,38.93,53249,38.341960261745,38.3517663896892,37.9889396557545,38.1752560866939,54301.7593724157,0.0,1.0
2023-11-01,39.55,39.58,39.06,39.06,327828,38.7832360192331,38.8126544030657,38.3027357499683,38.3027357499683,334309.323584298,0.0,1.0
2023-11-02,40.31,40.3199,39.9834,40.16,76034,39.5285017429908,39.5382098096555,39.2082336043339,39.3814098238281,77537.2302225817,0.0,1.0
2023-11-03,41.03,41.15,40.56,40.56,137378,40.2345429549718,40.352216490302,39.7736549415953,39.7736549415953,140094.031795221,0.0,1.0
2023-11-06,40.82,41.06,40.65,41.01,109728,40.028614268144,40.2639613388043,39.8619100930929,40.2149306990834,111897.377460918,0.0,1.0
2023-11-07,41.03,41.19,40.74,40.89,59376,40.2345429549718,40.3914410020787,39.9501652445906,40.0972571637533,60549.8932279771,0.0,1.0
2023-11-08,41.01,41.09,40.8416,41.02,44976,40.2149306990834,40.2933797226369,40.0497955045034,40.2247368270276,45865.1980231322,0.0,1.0
2023-11-09,40.89,41.35,40.8,41.18,168570,40.0972571637533,40.5483390491856,40.0090020122556,40.3816348741345,171902.713241715,0.0,1.0
2023-11-10,41.32,41.32,40.6356,40.82,56829,40.518920665353,40.518920665353,39.8477892688533,40.028614268144,57952.5377636202,0.0,1.0
2023-11-13,41.22,41.36,41.02,41.09,101653,40.4208593859112,40.5581451771297,40.2247368270276,40.2933797226369,103662.730670701,0.0,1.0
2023-11-14,42.06,42.2899,41.87,41.9,108071,41.2445741332224,41.4700170146591,41.0582577022829,41.0876760861155,110207.61774186,0.0,1.0
2023-11-15,42.3,42.4099,42.1,42.25,59388,41.4799212038827,41.5876905499892,41.2837986449991,41.4308905641618,60562.1304739811,0.0,1.0
2023-11-16,42.41,42.41,42.04,42.31,82957,41.5877886112687,41.5877886112687,41.224961877334,41.4897273318269,84597.1013964109,0.0,1.0
2023-11-17,42.4,42.41,42.14,42.32,126571,41.5779824833245,41.5877886112687,41.3230231567758,41.4995334597711,129073.371998085,0.0,1.0
2023-11-20,42.87,42.9321,42.34,42.34,117535,42.038870496701,42.0997665512343,41.5191457156594,41.5191457156594,119858.725757045,0.0,1.0
2023-11-21,42.66,42.8,42.5601,42.8,64851,41.8329418098732,41.9702276010917,41.7349785917108,41.9702276010917,66133.1367173191,0.0,1.0
2023-11-22,43.05,43.19,42.83,42.83,163494,42.2153807996962,42.3526665909147,41.9996459849242,41.9996459849242,166726.358182008,0.0,1.0
2023-11-24,42.92,42.97,42.82,42.92,26111,42.0879011364219,42.1369317761428,41.9898398569801,42.0879011364219,26627.227534285,0.0,1.0
2023-11-27,42.77,42.98,42.72,42.77,85369,41.9408092172592,42.146737904087,41.8917785775383,41.9408092172592,87056.7878432224,0.0,1.0
2023-11-28,42.82,42.85,42.51,42.68,117323,41.9898398569801,42.0192582408126,41.6858498907105,41.8525540657615,119642.534410973,0.0,1.0
2023-11-29,42.58,43.07,42.49,43.03,90520,41.7544927863197,42.2349930555846,41.6662376348221,42.1957685438079,92309.6256904556,0.0,1.0
2023-11-30,42.35,42.75,42.03,42.6,83994,41.5289518436036,41.9211969613708,41.2151557493898,41.7741050422081,85654.6034052598,0.0,1.0
2023-12-01,42.5394,42.54,42.07,42.21,136362,41.7146799068664,41.715268274543,41.2543802611665,41.3916660523851,139057.944966879,0.0,1.0
2023-12-04,42.16,42.18,41.88,42.04,143594,41.3426354126642,41.3622476685525,41.0680638302271,41.224961877334,146432.925225312,0.0,1.0
2023-12-05,41.91,42.24,41.7201,42.0,57727,41.0974822140597,41.4210844362176,40.9112638443997,41.1857373655573,58868.2916729222,0.0,1.0
2023-12-06,41.76,42.19,41.75,42.12,88741,40.950390294897,41.3720537964967,40.9405841669528,41.3034109008874,90495.4539703569,0.0,1.0
2023-12-07,42.66,42.8494,42.16,42.16,92840,41.8329418098732,42.018669873136,41.3426354126642,41.3426354126642,94675.493251236,0.0,1.0
2023-12-08,42.86,42.97,42.38,42.38,101081,42.0290643687568,42.1369317761428,41.5583702274361,41.5583702274361,103079.421944509,0.0,1.0
2023-12-11,42.62,42.72,42.42,42.7,81995,41.7937172980965,41.8917785775383,41.5975947392129,41.8721663216499,83616.0821750872,0.0,1.0
2023-12-12,42.7162,42.7179,42.3,42.58,279375,41.8880522489195,41.88971929067,41.4799212038827,41.7544927863197,284898.383531496,0.0,1.0
2023-12-13,43.19,43.3,42.56,42.78,491165,42.3526665909147,42.4605339983007,41.7348805304314,41.9506153452034,500875.577797753,0.0,1.0
2023-12-14,43.52,43.8,43.15,43.42,127892,42.6762688130727,42.9508403955097,42.313442079138,42.5782075336309,130420.488829029,0.0,1.0
2023-12-15,43.31,43.42,43.06,43.32,91089,42.5723238568644,42.6804502855011,42.3265819735992,42.582153532195,92667.3536371657,0.104,1.0
2023-12-18,43.8017,43.99,43.39,43.46,123559,43.0556489928704,43.2407417793457,42.6509612595093,42.7197689868235,125699.980766663,0.0,1.0
2023-12-19,44.35,44.38,43.97,43.97,106885,43.5946100912476,43.6240991172395,43.2210824286845,43.2210824286845,108737.060386089,0.0,1.0
2023-12-20,44.0,44.7901,43.984,44.33,91482,43.2505714546764,44.0272141025477,43.2348439741474,43.5749507405864,93067.1633834512,0.0,1.0
2023-12-21,44.5,44.51,44.1142,44.28,128465,43.7420552212068,43.7518848965374,43.3628263469519,43.5258023639334,130690.989965841,0.0,1.0
2023-12-22,44.49,44.79,44.2908,44.54,87852,43.7322255458762,44.0271158057944,43.5364184132904,43.7813739225292,89374.2642002029,0.0,1.0
2023-12-26,44.6225,44.6999,44.489,44.56,50657,43.8624687440067,43.9385504310656,43.7312425783431,43.8010332731904,51534.7641668907,0.0,1.0
2023-12-27,44.69,44.73,44.52,44.68,95135,43.9288190524883,43.9681377538108,43.761714571868,43.9189893771577,96783.4611014696,0.0,1.0
2023-12-28,44.8,44.94,44.74,44.74,62917,44.036945481125,44.1745609357535,43.9779674291414,43.9779674291414,64007.2005268425,0.0,1.0
2023-12-29,44.545,44.75,44.32,44.74,64588,43.7862887601945,43.987797104472,43.5651210652558,43.9779674291414,65707.1549442552,0.0,1.0
2024-01-02,44.14,44.25,43.85,44.25,89242,43.3881869093049,43.4963133379416,43.1031263247172,43.4963133379416,90788.3495623834,0.0,1.0
2024-01-03,43.86,44.19,43.84,43.96,247778,43.1129560000478,43.4373352859579,43.0932966493866,43.2112527533539,252071.397748462,0.0,1.0
2024-01-04,43.75,44.01,43.74,43.87,718026,43.0048295714112,43.260401130007,42.9949998960805,43.1227856753784,730467.666377713,0.0,1.0
2024-01-05,43.9498,44.1897,43.75,43.75,55208,43.2012264845167,43.437040395698,43.0048295714112,43.0048295714112,56164.6220685335,0.0,1.0
2024-01-08,44.69,44.69,44.01,44.09,90639,43.9288190524883,43.9288190524883,43.260401130007,43.3390385326518,92209.5562177548,0.0,1.0
2024-01-09,44.57,44.75,44.35,44.4,215571,43.810862948521,43.987797104472,43.5946100912476,43.6437584679007,219306.327777421,0.0,1.0
2024-01-10,45.02,45.17,44.56,44.66,110198,44.2531983383984,44.4006434683575,43.8010332731904,43.8993300264965,112107.466720552,0.0,1.0
2024-01-11,44.82,45.215,44.45,45.18,205919,44.0566048317862,44.4448770073453,43.6929068445537,44.4104731436881,209487.081794855,0.0,1.0
2024-01-12,44.95,45.21,44.91,44.96,87636,44.1843906110841,44.43996216968,44.1450719097617,44.1942202864147,89154.5214388858,0.0,1.0
2024-01-16,44.63,44.85,44.5,44.79,89573,43.8698410005047,44.0860938577781,43.7420552212068,44.0271158057944,91125.0849975501,0.0,1.0
2024-01-17,44.38,44.39,43.95,44.32,136334,43.6240991172395,43.6339287925701,43.2014230780233,43.5651210652558,138696.340839941,0.0,1.0
2024-01-18,44.91,44.95,44.52,44.56,51541,44.1450719097617,44.1843906110841,43.761714571868,43.8010332731904,52434.0817641336,0.0,1.0
2024-01-19,45.57,45.574,45.04,45.16,61929,44.7938304815818,44.7977623517141,44.2728576890596,44.3908137930269,63002.0808593359,0.0,1.0
2024-01-22,45.74,46.11,45.7154,45.82,98285,44.9609349622022,45.3246329494347,44.9367539608889,45.0395723648471,99988.0430373463,0.0,1.0
2024-01-23,46.24,46.31,46.04,46.12,65440,45.4524187287326,45.5212264560469,45.2558252221204,45.3344626247653,66573.9180583399,0.0,1.0
2024-01-24,46.5,46.9577,46.45,46.73,96530,45.7079902873284,46.1578945272104,45.6588419106754,45.9340728199324,98202.6331016436,0.0,1.0
2024-01-25,47.19,47.2,46.66,46.7,98238,46.3862378851404,46.396067560471,45.8652650926181,45.9045837939406,99940.2286402078,0.0,1.0
2024-01-26,47.36,47.555,47.16,47.16,79555,46.5533423657607,46.7450210347076,46.3567488591486,46.3567488591486,80933.4971138636,0.0,1.0
2024-01-29,47.87,47.87,47.31,47.31,112782,47.0546558076217,47.0546558076217,46.5041939891077,46.5041939891077,114736.24123557,0.0,1.0
2024-01-30,47.5,47.83,47.48,47.78,120451,46.6909578203892,47.0153371062993,46.671298469728,46.9661887296463,122538.126589931,0.0,1.0
2024-01-31,46.22,46.98,46.22,46.61,154377,45.4327593780714,46.1798147031976,45.4327593780714,45.8161167159651,157051.982703123,0.0,1.0
2024-02-01,46.66,46.86,46.4849,46.6,81284,45.8652650926181,46.0618585992303,45.6931474775792,45.8062870406345,82692.4565320004,0.0,1.0
2024-02-02,48.65,48.88,47.85,48.08,186058,47.8213704834092,48.0474530160132,47.0349964569605,47.2610789895645,189281.938357253,0.0,1.0
2024-02-05,47.93,48.475,47.93,48.44,99935,47.1136338596054,47.6493511651236,47.1136338596054,47.6149473014664,101666.633575186,0.0,1.0
2024-02-06,48.01,48.3638,47.905,48.21,103893,47.1922712622503,47.5400451754472,47.0890596712789,47.3888647688624,105693.216210805,0.0,1.0
2024-02-07,48.02,48.17,47.94,48.02,98719,47.2021009375809,47.34954606754,47.123463534936,47.2021009375809,100429.563215178,0.0,1.0
2024-02-08,48.22,48.3199,48.0307,48.23,64234,47.398694444193,47.4968929007458,47.2126186901846,47.4085241195236,65347.0209743186,0.0,1.0
2024-02-09,48.31,48.44,48.1509,48.3,79671,47.4871615221685,47.6149473014664,47.3307713876585,47.4773318468379,81051.5071153118,0.0,1.0
2024-02-12,48.55,48.98,48.31,48.31,73339,47.7230737301031,48.1457497693193,47.4871615221685,47.4871615221685,74609.7887604003,0.0,1.0
2024-02-13,47.77,48.08,47.52,47.81,113908,46.9563590543157,47.2610789895645,46.7106171710505,46.9956777556381,115881.752111696,0.0,1.0
2024-02-14,48.54,48.55,47.965,48.28,68449,47.7132440547725,47.7230737301031,47.1480377232625,47.4576724961767,69635.0568028012,0.0,1.0
2024-02-15,48.9101,49.02,48.4,48.44,84403,48.0770403387583,48.1850684706417,47.575628600144,47.6149473014664,85865.5013123176,0.0,1.0
2024-02-16,48.11,48.68,48.07,48.68,64197,47.2905680155563,47.850859509401,47.2512493142339,47.850859509401,65309.3798531671,0.0,1.0
2024-02-20,47.9,48.08,47.73,47.8,95098,47.0841448336136,47.2610789895645,46.9170403529932,46.9858480803075,96745.819980318,0.0,1.0
2024-02-21,47.85,47.85,47.525,47.73,146632,47.0349964569605,47.0349964569605,46.7155320087158,46.9170403529932,149172.780451261,0.0,1.0
2024-02-22,48.53,48.64,48.1,48.45,55515,47.7034143794419,47.8115408080786,47.2807383402257,47.624776976797,56476.9416413316,0.0,1.0
2024-02-23,48.36,48.7236,48.3211,48.5,51535,47.5363098988216,47.8937168938425,47.4980724617855,47.6739253534501,52427.9777985413,0.0,1.0
2024-02-26,47.79,48.2278,47.77,48.21,98159,46.9760184049769,47.4063615909509,46.9563590543157,47.3888647688624,99859.8597599112,0.0,1.0
2024-02-27,48.29,48.29,47.78,47.85,94593,47.4675021715073,47.4675021715073,46.9661887296463,47.0349964569605,96232.0695429791,0.0,1.0
2024-02-28,47.88,48.1,47.8,48.02,85295,47.0644854829524,47.2807383402257,46.9858480803075,47.2021009375809,86772.9575303499,0.0,1.0
2024-02-29,48.33,48.5,47.97,48.23,59218,47.5068208728297,47.6739253534501,47.1529525609278,47.4085241195236,60244.1057392845,0.0,1.0
2024-03-01,48.64,48.77,48.32,48.42,77380,47.8115408080786,47.9393265873765,47.4969911974991,47.5952879508052,78720.8095867106,0.0,1.0
2024-03-04,47.93,48.53,47.925,48.53,75152,47.1136338596054,47.7034143794419,47.1087190219401,47.7034143794419,76454.2036968271,0.0,1.0
2024-03-05,47.66,47.83,47.48,47.67,70688,46.848232625679,47.0153371062993,46.671298469728,46.8580623010096,71912.8532962703,0.0,1.0
2024-03-06,47.58,48.0069,47.42,47.96,124043,46.7695952230341,47.1892240628978,46.6123204177444,47.1431228855972,126192.367324429,0.0,1.0
2024-03-07,48.31,48.42,47.91,47.91,70780,47.4871615221685,47.5952879508052,47.0939745089442,47.0939745089442,72006.44743535,0.0,1.0
2024-03-08,48.33,48.9707,48.1,48.35,164842,47.5068208728297,48.1366081712618,47.2807383402257,47.5264802234909,167698.316023424,0.0,1.0
2024-03-11,48.33,48.54,48.02,48.19,85617,47.5068208728297,47.7132440547725,47.2021009375809,47.3692054182012,87100.5370171286,0.0,1.0
2024-03-12,48.66,48.73,48.25,48.52,90032,47.8312001587398,47.9000078860541,47.4281834701849,47.6935847041113,91592.0383653493,0.0,1.0
2024-03-13,48.68,48.95,48.61,48.61,138720,47.850859509401,48.1162607433274,47.7820517820868,47.7820517820868,141123.684490417,0.0,1.0
2024-03-14,48.56,48.91,48.31,48.91,53312,47.7329034054337,48.076942042005,47.4871615221685,48.076942042005,54235.7689414154,0.0,1.0
2024-03-15,47.97,48.39,47.9,48.31,64346,47.2591130544984,47.672888903631,47.1901504129763,47.5940744561772,65313.9134549668,0.108,1.0
2024-03-18,48.9,49.08,48.7575,48.8,52097,48.1753310061491,48.3526635129202,48.034942771622,48.0768129468318,52880.6600140398,0.0,1.0
2024-03-19,48.85,48.89,48.42,48.7,73342,48.1260719764905,48.1654792002174,47.7024443214262,47.9782948875145,74445.234212137,0.0,1.0
2024-03-20,49.55,49.5912,48.84,49.0,83073,48.8156983917114,48.8562878321501,48.1162201705587,48.2738490654664,84322.6110783026,0.0,1.0
2024-03-21,49.49,49.87,49.454,49.87,131910,48.756587556121,49.1309561815267,48.7211210547668,49.1309561815267,133894.23311231,0.0,1.0
2024-03-22,49.6,49.77,49.48,49.66,91476,48.86495742137,49.0324381222094,48.7467357501893,48.9240682569604,92852.011736651,0.0,1.0
2024-03-25,49.5,49.57,49.29,49.52,55405,48.7664393620528,48.8354020035749,48.5595514374865,48.7861429739162,56238.4200256804,0.0,1.0
2024-03-26,49.39,49.84,49.39,49.75,73690,48.6580694968038,49.1014007637315,48.6580694968038,49.012734510346,74798.4689412939,0.0,1.0
2024-03-27,49.63,49.7,49.26,49.7,50170,48.8945128391652,48.9634754806873,48.5299960196913,48.9634754806873,50924.6734534499,0.0,1.0
2024-03-28,49.56,49.69,49.52,49.67,991714,48.8255501976431,48.9536236747556,48.7861429739162,48.9339200628921,1006631.68445714,0.0,1.0
2024-04-01,49.87,49.99,49.5,49.54,135550,49.1309561815267,49.2491778527074,48.7664393620528,48.8058465857797,137588.987175904,0.0,1.0
2024-04-02,49.81,49.8312,49.33,49.42,168724,49.0718453459363,49.0927311745116,48.5989586612134,48.6876249145989,171262.001270877,0.0,1.0
2024-04-03,50.17,50.21,49.75,49.75,66441,49.4265103594785,49.4659175832054,49.012734510346,49.012734510346,67440.4271261843,0.0,1.0
2024-04-04,49.54,50.76,49.54,50.38,62700,48.8058465857797,50.0077669094505,48.8058465857797,49.6333982840448,63643.1537877477,0.0,1.0
2024-04-05,50.1,50.3,49.61,49.61,74076,49.3575477179564,49.554583836591,48.8748092273018,48.8748092273018,75190.2752788071,0.0,1.0
2024-04-08,50.05,50.39,50.05,50.15,74476,49.3082886882978,49.6432500899765,49.3082886882978,49.4068067476151,75596.2922088724,0.0,1.0
2024-04-09,50.25,50.4722,49.88,50.3,78943,49.5053248069324,49.7242319347353,49.1408079874584,49.554583836591,80130.4862753775,0.0,1.0
2024-04-10,49.8499,49.93,49.61,49.66,84298,49.1111540516039,49.1900670171171,48.8748092273018,48.9240682569604,85566.0379266278,0.0,1.0
2024-04-11,50.31,50.4287,49.78,50.07,121035,49.5644356425227,49.6813765789323,49.0422899281411,49.3279923001612,122855.647826157,0.0,1.0
2024-04-12,49.53,50.0584,49.37,49.93,68581,48.7959947798479,49.3165642052804,48.6383658849403,49.1900670171171,69612.617702034,0.0,1.0
2024-04-15,48.74,49.8475,48.58,49.82,85206,48.0177021112414,49.1087896181803,47.8600732163338,49.081697151868,86487.6963578763,0.0,1.0
2024-04-16,48.59,48.86,48.46,48.61,61112,47.8699250222655,48.1359237824222,47.7418515451531,47.889628634129,62031.2665753883,0.0,1.0
2024-04-17,48.49,48.9101,48.22,48.83,48891,47.7714069629482,48.1852813301401,47.5054082027916,48.106368364627,49626.4343195659,0.0,1.0
2024-04-18,48.84,49.21,48.62,48.62,52541,48.1162201705587,48.4807369900327,47.8994804400607,47.8994804400607,53331.3388064124,0.0,1.0
2024-04-19,48.17,48.64,47.83,48.64,136645,47.456149173133,47.9191840519242,47.1211877714542,47.9191840519242,138700.458521958,0.0,1.0
2024-04-22,48.28,48.625,47.835,48.56,54970,47.564519038382,47.9044063430266,47.1261136744201,47.8403696044703,55796.8766142343,0.0,1.0
2024-04-23,49.14,49.285,48.56,48.56,51757,48.4117743485106,48.5546255345206,47.8403696044703,47.8403696044703,52535.5456234842,0.0,1.0
2024-04-24,49.1,49.37,48.65,49.37,61484,48.3723671247837,48.6383658849403,47.9290358578559,48.6383658849403,62408.862320349,0.0,1.0
2024-04-25,47.4,47.54,46.3717,46.5,137644,46.6975601163899,46.8354853994341,45.6844989124303,45.8108975825344,139714.485804797,0.0,1.0
2024-04-26,48.92,48.98,48.47,48.8,99142,48.1950346180125,48.2541454536029,47.7517033510848,48.0768129468318,100633.326201354,0.0,1.0
2024-04-29,48.33,48.73,48.1489,48.67,108765,47.6137780680406,48.0078503053097,47.435361862617,47.9487394697193,110401.078496402,0.0,1.0
2024-04-30,47.59,48.315,47.59,48.18,87267,46.8847444290927,47.599000359143,46.8847444290927,47.4660009790647,88579.6985900381,0.0,1.0
2024-05-01,48.25,48.95,47.77,47.8,74091,47.5349636205868,48.2245900358077,47.0620769358638,47.091632353659,75205.5009136845,0.0,1.0
2024-05-02,48.77,48.82,48.2,48.56,138938,48.0472575290366,48.0965165586953,47.4857045909281,47.8403696044703,141027.950573558,0.0,1.0
2024-05-03,49.24,49.32,48.88,49.13,94138,48.5102924078278,48.5891068552817,48.1556273942856,48.4019225425788,95554.0544062361,0.0,1.0
2024-05-06,49.9509,49.9509,49.4322,49.49,48336,49.2106572915144,49.2106572915144,48.6996441178356,48.756587556121,49063.0858291001,0.0,1.0
2024-05-07,50.06,50.19,49.8677,49.92,39263,49.3181404942295,49.446213971342,49.1286902661624,49.1802152111853,39853.6068128922,0.0,1.0
2024-05-08,49.85,50.11,49.41,49.46,39921,49.1112525696632,49.3673995238882,48.6777731086672,48.7270321383259,40521.5046628498,0.0,1.0
2024-05-09,50.1,50.1,49.635,49.74,51985,49.3575477179564,49.3575477179564,48.8994387421311,49.0028827044142,52766.9752736215,0.0,1.0
2024-05-10,49.99,50.01,49.7,50.0,34702,49.2491778527074,49.2688814645709,48.9634754806873,49.2590296586392,35223.9987678218,0.0,1.0
2024-05-13,49.93,49.94,49.56,49.68,53193,49.1900670171171,49.1999188230488,48.8255501976431,48.9437718688239,53993.1464024189,0.0,1.0
2024-05-14,50.23,50.27,50.0301,50.07,71566,49.4856211950689,49.5250284187958,49.2886835944936,49.3279923001612,72642.5190426468,0.0,1.0
2024-05-15,50.6,50.63,50.16,50.44,105066,49.8501380145428,49.879693432338,49.4166585535468,49.6925091196352,106646.436935622,0.0,1.0
2024-05-16,50.56,50.69,50.46,50.49,54207,49.8107307908159,49.9388042679284,49.7122127314986,49.7417681492938,55022.3993201347,0.0,1.0
2024-05-17,50.69,50.69,50.4533,50.62,36089,49.9388042679284,49.9388042679284,49.7056120215244,49.8698416264063,36631.8624728234,0.0,1.0
2024-05-20,50.83,50.88,50.61,50.61,43113,50.0767295509726,50.1259885806312,49.8599898204745,49.8599898204745,43761.5197647714,0.0,1.0
2024-05-21,50.6499,50.77,50.49,50.65,42243,49.8992985261421,50.0176187153822,49.7417681492938,49.8993970442015,42878.4329418793,0.0,1.0
2024-05-22,50.56,50.7,50.4154,50.55,32931,49.8107307908159,49.9486560738601,49.6682736770431,49.8008789848842,33426.3588099573,0.0,1.0
2024-05-23,49.96,50.75,49.74,50.75,59981,49.2196224349122,49.9979151035187,49.0028827044142,49.9979151035187,60883.2537056284,0.0,1.0
2024-05-24,50.5497,50.64,50.1,50.12,33162,49.8005834307062,49.8895452382697,49.3575477179564,49.3772513298199,33660.8335870701,0.0,1.0
2024-05-28,50.68,50.7243,50.43,50.5,53687,49.9289524619966,49.9725959622742,49.6826573137035,49.7516199552255,54494.5773110497,0.0,1.0
2024-05-29,50.41,50.63,50.3,50.3,41859,49.66295370184,49.879693432338,49.554583836591,49.554583836591,42488.6566890165,0.0,1.0
2024-05-30,50.221,50.37,50.0951,50.37,38812,49.4767545697303,49.6235464781131,49.3527203330499,49.6235464781131,39395.8227242435,0.0,1.0
2024-05-31,50.64,50.64,49.86,50.18,74021,49.8895452382697,49.8895452382697,49.121104375595,49.4363621654103,75134.4479509231,0.0,1.0
2024-06-03,50.88,51.04,50.5,50.91,117114,50.1259885806312,50.2836174755388,49.7516199552255,50.1555439984264,118875.666869191,0.0,1.0
2024-06-04,50.92,51.0,50.6485,50.76,39844,50.1653958043581,50.2442102518119,49.8979192733117,50.0077669094505,40443.3464038122,0.0,1.0
2024-06-05,51.59,51.61,51.225,51.29,53601,50.8254668017839,50.8451704136473,50.4658758852758,50.529912623832,54407.2836710856,0.0,1.0
2024-06-06,51.66,51.96,51.53,51.53,52888,50.894429443306,51.1899836212578,50.7663559661935,50.7663559661935,53683.558493244,0.0,1.0
2024-06-07,51.29,51.8,51.28,51.59,38502,50.529912623832,51.0323547263502,50.5200608179003,50.8254668017839,39081.1596034429,0.0,1.0
2024-06-10,51.43,51.44,51.03,51.26,76165,50.6678379068762,50.677689712808,50.2737656696071,50.5003572060369,77310.6986960736,0.0,1.0
2024-06-11,51.5177,51.57,51.22,51.37,68395,50.7542382448975,50.8057631899204,50.4609499823099,50.6087270712859,69423.8198295535,0.0,1.0
2024-06-12,51.58,52.08,51.34,52.08,49393,50.8156149958521,51.3082052924385,50.5791716534907,51.3082052924385,50135.9855667979,0.0,1.0
2024-06-13,51.08,51.41,50.98,51.41,39171,50.3230246992658,50.6481342950128,50.2245066399485,50.6481342950128,39760.2229189771,0.0,1.0
2024-06-14,51.1586,51.1806,50.79,50.83,52703,50.4004598938891,50.4221338669389,50.0373223272456,50.0767295509726,53495.7756630889,0.0,1.0
2024-06-17,51.42,51.59,50.75,51.01,59746,50.6579861009445,50.8254668017839,49.9979151035187,50.2540620577437,60644.718759215,0.0,1.0
2024-06-18,51.12,51.44,50.995,51.4,76872,50.3624319229927,50.677689712808,50.2392843488461,50.638282489081,78028.333619964,0.0,1.0
2024-06-20,51.3,51.33,51.0801,51.12,44677,50.5397644297638,50.569319847559,50.3231232173251,50.3624319229927,45349.045961327,0.0,1.0
2024-06-21,51.43,51.51,51.2101,51.35,48565,50.7811336750911,50.8601243555112,50.5640080422863,50.702142994671,49185.5492234739,0.115,1.0
2024-06-24,51.5123,51.86,51.4,51.57,56603,50.8623953375733,51.2057085823493,50.7515121699336,50.9193673658263,57326.2564129783,0.0,1.0
2024-06-25,52.23,52.24,51.51,51.51,71558,51.5710404792924,51.5809143143449,50.8601243555112,50.8601243555112,72472.3469851404,0.0,1.0
2024-06-26,52.33,52.35,51.85,51.85,91581,51.6697788298176,51.6895264999226,51.1958347472968,51.1958347472968,92751.1949641708,0.0,1.0
2024-06-27,52.64,52.72,52.41,52.45,195074,51.9758677164456,52.0548583968657,51.7487695102377,51.7882648504478,197566.597945433,0.0,1.0
2024-06-28,52.23,52.9299,52.23,52.62,36880,51.5710404792924,52.262110194618,51.5710404792924,51.9561200463405,37351.2417453252,0.0,1.0
2024-07-01,52.05,52.35,51.7103,52.23,402390,51.3933114483471,51.6895264999226,51.0578972716131,51.5710404792924,407531.620550472,0.0,1.0
2024-07-02,52.43,52.43,51.86,51.86,48187,51.7685171803427,51.7685171803427,51.2057085823493,51.2057085823493,48802.7192511384,0.0,1.0
2024-07-03,52.52,52.59,52.39,52.39,128270,51.8573816958154,51.926498541183,51.7290218401327,51.7290218401327,129908.996167919,0.0,1.0
2024-07-05,53.58,53.63,52.52,52.54,60362,52.9040082113821,52.9533773866447,51.8573816958154,51.8771293659204,61133.2878045368,0.0,1.0
2024-07-08,53.22,53.66,53.11,53.66,76222,52.5485501494915,52.9829988918022,52.4399379639138,52.9829988918022,77195.942199354,0.0,1.0
2024-07-09,53.31,53.48,53.27,53.43,80146,52.6374146649642,52.8052698608569,52.5979193247541,52.7559006855944,81170.0819121699,0.0,1.0
2024-07-10,53.58,53.64,53.195,53.38,65525,52.9040082113821,52.9632512216972,52.5238655618602,52.7065315103318,66362.2590933414,0.0,1.0
2024-07-11,52.8,53.63,52.6,53.46,68225,52.1338490772858,52.9533773866447,51.9363723762355,52.7855221907519,69096.7588957378,0.0,1.0
2024-07-12,52.52,52.8503,52.43,52.43,56145,51.8573816958154,52.1835144676,51.7685171803427,51.7685171803427,56862.4042242755,0.0,1.0
2024-07-15,52.72,53.22,52.53,52.53,544706,52.0548583968657,52.5485501494915,51.8672555308679,51.8672555308679,551666.092357079,0.0,1.0
2024-07-16,52.87,53.1853,52.59,53.04,55812,52.2029659226534,52.5142879418593,51.926498541183,52.3708211185462,56525.1492486467,0.0,1.0
2024-07-17,51.92,52.4,51.76,52.35,121658,51.2649515926644,51.7388956751852,51.1069702318241,51.6895264999226,123212.509985162,0.0,1.0
2024-07-18,51.89,52.35,51.6801,52.33,155346,51.2353300875069,51.6895264999226,51.0280782897545,51.6697788298176,157330.965297432,0.0,1.0
2024-07-19,51.65,52.11,51.61,51.91,26426,50.9983580462465,51.4525544586622,50.9588627060364,51.2550777576119,26763.6636215283,0.0,1.0
2024-07-22,52.05,52.16,51.73,51.97,61254,51.3933114483471,51.5019236339248,51.0773487266666,51.314320767927,62036.6855170322,0.0,1.0
2024-07-23,51.99,52.2462,51.8224,52.03,68968,51.334068438032,51.5870360920775,51.1685829625518,51.3735637782421,69849.2527302491,0.0,1.0
2024-07-24,50.37,51.03,50.33,51.0,84005,49.7345071595244,50.3861802729905,49.6950118193143,50.3565587678329,85078.3910741876,0.0,1.0
2024-07-25,49.855,50.825,49.8378,50.42,60393,49.2260046543198,50.1837666544139,49.2090216580295,49.783876334787,61164.6839133791,0.0,1.0
2024-07-26,50.65,50.7901,50.2941,50.43,58685,50.0109745409948,50.1493069700806,49.6595647514758,49.7937501698395,59434.8595939373,0.0,1.0
2024-07-29,50.97,51.21,50.76,50.93,114059,50.3269372626754,50.5639093039358,50.1195867265725,50.2874419224653,115516.412207973,0.0,1.0
2024-07-30,51.14,51.335,50.73,51.05,70606,50.4947924585681,50.6873322420922,50.089965221415,50.4059279430955,71508.1826103696,0.0,1.0
2024-07-31,51.645,51.875,51.42,51.58,53258,50.9934211287202,51.2205193349281,50.7712598400386,50.9292412008788,53938.5149911206,0.0,1.0
2024-08-01,51.765,53.099,51.4201,52.71,96548,51.1119071493504,52.4290767453561,50.7713585783891,52.0449845618132,97781.6618228756,0.0,1.0
2024-08-02,50.67,51.28,50.37,50.98,258709,50.0307222110999,50.6330261493034,49.7345071595244,50.3368110977279,262014.707177097,0.0,1.0
2024-08-05,49.09,49.79,48.1714,48.18,111302,48.4706562728023,49.1618247264784,47.5636457848782,47.5721372830233,112724.184076415,0.0,1.0
2024-08-06,49.93,50.46,49.3,49.3,129582,49.3000584172137,49.823371674997,48.6780068089051,48.6780068089051,131237.760516343,0.0,1.0
2024-08-07,49.71,50.975,49.71,50.59,98444,49.0828340460583,50.3318741802016,49.0828340460583,49.9517315306797,99701.8883507806,0.0,1.0
2024-08-08,50.73,50.76,49.94,50.08,60645,50.089965221415,50.1195867265725,49.3099322522662,49.4481659430014,61419.9038949361,0.0,1.0
2024-08-09,51.17,51.22,50.52,50.57,70993,50.5244139637257,50.5737831389883,49.8826146853121,49.9319838605747,71900.1275820463,0.0,1.0
2024-08-12,50.83,51.23,50.73,51.23,55542,50.1887035719401,50.5836569740408,50.089965221415,50.5836569740408,56251.699268407,0.0,1.0
2024-08-13,51.61,51.66,51.14,51.14,91236,50.9588627060364,51.008231881299,50.4947924585681,50.4947924585681,92401.7866560869,0.0,1.0
2024-08-14,51.37,51.6,51.1,51.45,91108,50.721890664776,50.9489888709839,50.4552971183581,50.8008813451961,92272.1511098993,0.0,1.0
2024-08-15,51.92,51.97,51.6414,51.69,46308,51.2649515926644,51.314320767927,50.9898665481013,51.0378533864565,46899.7099442114,0.0,1.0
2024-08-16,51.96,52.15,51.82,51.82,61875,51.3044469328745,51.4920497988723,51.1662132421392,51.1662132421392,62665.6204715833,0.0,1.0
2024-08-19,52.69,52.69,52.12,52.19,74381,52.0252368917082,52.0252368917082,51.4624282937147,51.5315451390823,75331.4184452014,0.0,1.0
2024-08-20,52.61,52.79,52.56,52.56,42645,51.946246211288,52.1239752422333,51.8968770360255,51.8968770360255,43189.9052122937,0.0,1.0
2024-08-21,52.9,52.94,52.52,52.52,47182,52.232587427811,52.2720827680211,51.8573816958154,51.8573816958154,47784.8776580242,0.0,1.0
2024-08-22,52.48,53.1499,52.3701,53.09,60316,51.8178863556053,52.4793345657734,51.7093729083782,52.4201902938088,61086.7000301256,0.0,1.0
2024-08-23,52.91,53.1,52.67,52.81,27689,52.2424612628635,52.4300641288613,52.0054892216031,52.1437229123384,28042.801862427,0.0,1.0
2024-08-26,52.94,53.05,52.705,53.05,83533,52.2720827680211,52.3806949535987,52.0400476442869,52.3806949535987,84600.3599976205,0.0,1.0
2024-08-27,52.73,53.03,52.645,52.7,54011,52.0647322319182,52.3609472834937,51.9808046339718,52.0351107267607,54701.1366026778,0.0,1.0
2024-08-28,52.36,52.75,52.11,52.75,85706,51.6994003349751,52.0844799020233,51.4525544586622,52.0844799020233,86801.1259496974,0.0,1.0
2024-08-29,52.27,52.93,52.19,52.58,40227,51.6105358195025,52.2622089329685,51.5315451390823,51.9166247061305,40741.008722592,0.0,1.0
2024-08-30,52.6596,52.66,52.17,52.5,42163,51.9952204331485,51.9956153865506,51.5117974689773,51.8376340257104,42701.7463586807,0.0,1.0
2024-09-03,51.67,52.56,51.43,52.46,138346,51.0181057163515,51.8968770360255,50.7811336750911,51.7981386855003,140113.744319381,0.0,1.0
2024-09-04,51.61,52.135,51.42,51.42,43232,50.9588627060364,51.4772390462935,50.7712598400386,50.7712598400386,43784.4057248887,0.0,1.0
2024-09-05,51.79,52.04,51.48,51.48,58631,51.1365917369817,51.3834376132946,50.8305028503537,50.8305028503537,59380.1695978893,0.0,1.0
2024-09-06,50.62,52.06,50.6,51.87,43786,49.9813530358373,51.4031852833996,49.9616053657323,51.2155824174018,44345.4845732323,0.0,1.0
2024-09-09,50.81,51.215,50.57,50.97,71336,50.1689559018351,50.568846221462,49.9319838605747,50.3269372626754,72247.5103347211,0.0,1.0
2024-09-10,50.81,51.05,50.45,51.05,65494,50.1689559018351,50.4059279430955,49.8134978399445,50.4059279430955,66330.8629844991,0.0,1.0
2024-09-11,51.21,51.22,50.1,50.87,335118,50.5639093039358,50.5737831389883,49.4679136131064,50.2281989121502,339400.038807209,0.0,1.0
2024-09-12,52.08,52.08,51.4777,51.51,238502,51.4229329535047,51.4229329535047,50.8282318682916,50.8601243555112,241549.508100421,0.0,1.0
2024-09-13,52.61,52.7099,52.08,52.08,37207,51.946246211288,52.0448858234627,51.4229329535047,51.4229329535047,37682.4200547265,0.0,1.0
2024-09-16,53.1,53.12,52.51,52.66,57941,52.4300641288613,52.4498117989664,51.8475078607629,51.9956153865506,58681.3529817214,0.0,1.0
2024-09-17,53.28,53.59,53.02,53.36,69786,52.6077931598066,52.9138820464346,52.3510734484412,52.6867838402267,70677.7048926047,0.0,1.0
2024-09-18,53.33,53.69,53.19,53.38,64879,52.6571623350692,53.0126203969598,52.518928644334,52.7065315103318,65708.0046961754,0.0,1.0
2024-09-19,54.14,54.45,53.9201,54.21,58075,53.456942974323,53.763031860951,53.2398173415182,53.5260598196906,58817.0651941366,0.0,1.0
2024-09-20,54.03,54.1089,53.7938,54.07,79706,53.5013752320593,53.5795032813988,53.267486192085,53.5409838755774,80493.541732726,0.155,1.0
2024-09-23,54.06,54.35,53.93,54.33,66365,53.5310817146979,53.818244380204,53.4023536232641,53.798440058445,67020.7248775796,0.0,1.0
2024-09-24,54.43,54.45,53.9119,54.22,75192,53.8974616672402,53.9172659889993,53.3844307120722,53.6895162887703,75934.9407819629,0.0,1.0
2024-09-25,54.3,54.6874,54.3,54.4,45522,53.7687335758064,54.1523432882791,53.7687335758064,53.8677551846017,45971.7838902611,0.0,1.0
2024-09-26,54.58,54.87,54.3,54.8,41145,54.0459940804331,54.3331567459392,53.7687335758064,54.2638416197826,41551.5365793417,0.0,1.0
2024-09-27,54.89,55.0699,54.67,54.67,120792,54.3529610676983,54.5311009419209,54.1351135283488,54.1351135283488,121985.495357682,0.0,1.0
2024-09-30,55.08,55.145,54.66,54.83,197109,54.5411021244092,54.6054661701261,54.1252113674692,54.2935481024211,199056.551795296,0.0,1.0
2024-10-01,55.13,55.52,54.585,55.39,66925,54.5906129288068,54.9767972031082,54.0509451608728,54.8480691116744,67586.2580039481,0.0,1.0
2024-10-02,55.01,55.1,54.8,54.94,103501,54.4717869982525,54.5609064461682,54.2638416197826,54.4024718720959,104523.650200473,0.0,1.0
2024-10-03,54.94,55.0,54.5731,54.65,207071,54.4024718720959,54.461884837373,54.0391615894262,54.1153092065897,209116.982161158,0.0,1.0
2024-10-04,55.56,55.595,54.92,55.28,44569,55.0164058466263,55.0510634097046,54.3826675503368,54.7391453419996,45009.3676948519,0.0,1.0
2024-10-07,54.65,55.73,54.61,55.57,71827,54.1153092065897,55.1847425815781,54.0757005630716,55.0263080075058,72536.692620838,0.0,1.0
2024-10-08,55.17,55.22,54.83,54.83,37451,54.6302215723249,54.6797323767225,54.2935481024211,54.2935481024211,37821.0377064753,0.0,1.0
2024-10-09,55.19,55.21,54.75,55.11,69343,54.6500258940839,54.669830215843,54.2143308153849,54.5708086070478,70028.1492531606,0.0,1.0
2024-10-10,54.87,55.18,54.84,54.92,49019,54.3331567459392,54.6401237332044,54.3034502633006,54.3826675503368,49503.3362883158,0.0,1.0
2024-10-11,55.32,55.4198,54.95,54.95,57923,54.7787539855177,54.8775775510954,54.4123740329754,54.4123740329754,58495.3129975747,0.0,1.0
2024-10-14,55.55,55.73,55.4297,55.48,46851,55.0065036857467,55.1847425815781,54.8873806903661,54.9371885595901,47313.9151848035,0.0,1.0
2024-10-15,55.65,55.86,55.48,55.69,108837,55.105525294542,55.3134706730119,54.9371885595901,55.14513393806,109912.372990298,0.0,1.0
2024-10-16,55.55,55.63,55.3526,55.46,41981,55.0065036857467,55.0857209727829,54.811035029985,54.917384237831,42395.7967465633,0.0,1.0
2024-10-17,55.31,55.85,55.2676,55.78,49426,54.7688518246382,55.3035685121324,54.726866662509,55.2342533859757,49914.3576855157,0.0,1.0
2024-10-18,55.715,55.8904,55.65,55.65,40721,55.1698893402589,55.3435732420857,55.105525294542,55.105525294542,41123.3472122341,0.0,1.0
2024-10-21,55.45,55.68,55.14,55.67,66584,54.9074820769515,55.1352317771805,54.6005150896863,55.125329616301,67241.888725213,0.0,1.0
2024-10-22,55.51,55.5811,55.06,55.06,128257,54.9668950422286,55.037299406082,54.5212978026501,54.5212978026501,129524.253908291,0.0,1.0
2024-10-23,54.99,55.55,54.775,55.42,62026,54.4519826764935,55.0065036857467,54.2390862175837,54.8777755943129,62638.8530288066,0.0,1.0
2024-10-24,55.13,55.16,54.78,55.08,35192,54.5906129288068,54.6203194114454,54.2440372980235,54.5411021244092,35539.7174699281,0.0,1.0
2024-10-25,55.42,55.885,55.31,55.47,51632,54.8777755943129,55.3382260752107,54.7688518246382,54.9272863987106,52142.1542511745,0.0,1.0
2024-10-28,55.85,56.0,55.56,56.0,99052,55.3035685121324,55.4521009253252,55.0164058466263,55.4521009253252,100030.691487592,0.0,1.0
2024-10-29,56.4809,56.5243,55.87,55.87,57423,55.9282958420215,55.9712712202386,55.3233728338914,55.3233728338914,57990.3727061742,0.0,1.0
2024-10-30,56.88,57.61,56.845,57.37,91880,56.3234910827232,57.0463488269283,56.2888335196449,56.8086969658198,92787.8279477438,0.0,1.0
2024-10-31,56.18,57.14,56.15,56.88,95522,55.6303398211566,56.5809472655908,55.6006333385181,56.3234910827232,96465.8130303046,0.0,1.0
2024-11-01,56.3,56.66,56.19,56.3,97726,55.7491657517109,56.1056435433737,55.6402419820362,55.7491657517109,98691.5898347976,0.0,1.0
2024-11-04,55.97,56.3446,55.77,56.32,67392,55.4223944426867,55.7933293892336,55.2243512250962,55.76897007347,68057.8722361161,0.0,1.0
2024-11-05,56.6,56.67,56.18,56.18,53125,56.0462305780966,56.1155457042532,55.6303398211566,55.6303398211566,53649.9059612961,0.0,1.0
2024-11-06,58.05,58.09,57.2991,57.32,86430,57.4820439056273,57.5216525491454,56.738490645184,56.7591861614222,87283.978771479,0.0,1.0
2024-11-07,58.78,58.93,58.19,58.19,153460,58.2049016498325,58.3534340630253,57.6206741579406,57.6206741579406,154976.274236621,0.0,1.0
2024-11-08,58.39,58.54,58.1748,58.54,44089,57.8187173755311,57.9672497887239,57.6056228734038,57.9672497887239,44524.6250151075,0.0,1.0
2024-11-11,58.84,58.859,58.39,58.47,169423,58.2643146151096,58.2831287207807,57.8187173755311,57.8979346625673,171096.997979871,0.0,1.0
2024-11-12,58.87,59.14,58.48,58.76,132486,58.2940210977482,58.5613794414953,57.9078368234468,58.1850973280734,133795.038892956,0.0,1.0
2024-11-13,58.57,58.9,58.45,58.71,59855,57.9969562713625,58.3237275803867,57.8781303408082,58.1355865236758,60446.4022835459,0.0,1.0
2024-11-14,58.27,58.62,58.1116,58.62,109714,57.6998914449768,58.0464670757601,57.5430412166452,58.0464670757601,110798.038261414,0.0,1.0
2024-11-15,57.1,57.9582,56.93,57.91,92078,56.5413386220727,57.3911420687533,56.3730018871208,57.343413653314,92987.7843031383,0.0,1.0
2024-11-18,57.6,57.71,57.15,57.22,78208,57.0364466660488,57.1453704357236,56.5908494264703,56.660164552627,78980.7406196903,0.0,1.0
2024-11-19,57.98,58.0617,57.15,57.15,42870,57.4127287794707,57.4936294338564,56.5908494264703,56.5908494264703,43293.5805846732,0.0,1.0
2024-11-20,58.26,58.26,57.56,58.05,84620,57.6899892840973,57.6899892840973,56.9968380225307,57.4820439056273,85456.0949166094,0.0,1.0
2024-11-21,57.99,58.19,57.1021,58.19,61197,57.4226309403502,57.6206741579406,56.5434180758574,57.6206741579406,61801.6620256647,0.0,1.0
2024-11-22,57.9,58.0491,57.67,57.75,54636,57.3335114924345,57.4811527111482,57.1057617922055,57.1849790792417,55175.8355219082,0.0,1.0
2024-11-25,58.32,58.65,57.98,58.2,128381,57.7494022493744,58.0761735583987,57.4127287794707,57.6305763188202,129649.479100558,0.0,1.0
2024-11-26,58.53,58.72,58.25,58.25,91714,57.9573476278444,58.1454886845553,57.6800871232178,57.6800871232178,92620.1877709988,0.0,1.0
2024-11-27,58.61,58.71,58.39,58.65,54884,58.0365649148806,58.1355865236758,57.8187173755311,58.0761735583987,55426.2859064428,0.0,1.0
2024-11-29,58.87,58.93,58.57,58.57,33770,58.2940210977482,58.3534340630253,57.9969562713625,57.9969562713625,34103.6672811853,0.0,1.0
2024-12-02,59.59,59.64,58.87,58.95,149032,59.0069766810738,59.0564874854714,58.2940210977482,58.3732383847843,150504.523015979,0.0,1.0
2024-12-03,60.14,60.21,59.58,59.64,125322,59.5515955294475,59.6209106556042,58.9970745201942,59.0564874854714,126560.25439777,0.0,1.0
2024-12-04,60.42,60.51,60.18,60.18,48901,59.8288560340741,59.9179754819898,59.5912041729656,59.5912041729656,49384.1703795453,0.0,1.0
2024-12-05,60.22,60.6,60.2,60.6,83901,59.6308128164837,60.0070949299055,59.6110084947246,60.0070949299055,84729.9907775756,0.0,1.0
2024-12-06,61.0,61.06,60.29,60.29,74921,60.4031813650864,60.4625943303636,59.7001279426403,59.7001279426403,75661.2631440239,0.0,1.0
2024-12-09,59.95,60.99,59.88,60.99,127577,59.3634544727366,60.3932792042069,59.2941393465799,60.3932792042069,128837.535111986,0.0,1.0
2024-12-10,60.77,60.98,60.47,60.56,115294,60.1754316648574,60.3833770433274,59.8783668384717,59.9674862863874,116433.171913443,0.0,1.0
2024-12-11,61.96,62.04,60.87,61.05,399592,61.3537888095206,61.4330060965567,60.2744532736526,60.452692169484,403540.201842564,0.0,1.0
2024-12-12,61.76,62.109,61.715,61.93,195222,61.1557455919301,61.5013310066255,61.1111858679723,61.324082326882,197150.907135551,0.0,1.0
2024-12-13,61.15,61.62,60.99,61.53,90014,60.5517137782793,61.0171153396168,60.3932792042069,60.9279958917011,90903.3907802373,0.0,1.0
2024-12-16,61.49,61.86,61.37,61.6,177112,60.888387248183,61.2547672007253,60.7695613176287,60.9973110178578,178861.969781027,0.0,1.0
2024-12-17,61.13,61.76,61.08,61.43,213526,60.5319094565202,61.1557455919301,60.4823986521226,60.8289742829059,215635.761323138,0.0,1.0
2024-12-18,59.26,61.46,59.23,61.16,280442,58.6802053720495,60.8586807655444,58.650498889411,60.5616159391588,283212.930401841,0.0,1.0
2024-12-19,59.22,60.15,59.18,60.05,273045,58.6405967285314,59.561497690327,58.6009880850134,59.4624760815318,275742.843730863,0.0,1.0
2024-12-20,59.3,60.0,58.48,58.59,126291,58.8515127552653,59.5462186393915,58.0377144338603,58.1468825013658,127253.420504981,0.133,1.0
2024-12-23,59.74,59.79,58.99,59.41,368750,59.2881850252875,59.3378068741536,58.5438572922951,58.9606808227708,371560.11759517,0.0,1.0
2024-12-24,60.34,60.34,59.71,59.85,69459,59.8836472116814,59.8836472116814,59.2584119159678,59.397353092793,69988.3232760485,0.0,1.0
2024-12-26,60.22,60.37,59.9,60.11,92780,59.7645547744026,59.9134203210011,59.4469749416592,59.6553867068971,93487.0446385895,0.0,1.0
2024-12-27,59.67,60.0,59.06,60.0,167559,59.2187144368749,59.5462186393915,58.6133278807077,59.5462186393915,168835.909814587,0.0,1.0
2024-12-30,59.01,59.38,58.53,58.89,125878,58.5637060318415,58.9309077134511,58.0873362827264,58.4446135945628,126837.273173274,0.0,1.0
2024-12-31,58.7,59.28,58.62,59.04,118374,58.2560505688714,58.8316640157188,58.1766556106855,58.5934791411612,119276.087756503,0.0,1.0
2025-01-02,59.08,59.59,58.66,59.05,248821,58.6331766202542,59.139319478689,58.2163530897784,58.6034035109345,250717.179715655,0.0,1.0
2025-01-03,59.68,59.87,59.1828,59.64,107378,59.2286388066481,59.4172018323395,58.735199141523,59.1889413275552,108196.291002398,0.0,1.0
2025-01-06,60.67,60.78,60.11,60.12,138420,60.211151414198,60.3203194817036,59.6553867068971,59.6653110766703,139474.85146447,0.0,1.0
2025-01-07,59.98,60.94,59.7505,60.83,244769,59.526369899845,60.4791093980753,59.2986056135494,60.3699413305698,246634.300809904,0.0,1.0
2025-01-08,59.62,59.8599,59.25,59.61,159428,59.1690925880087,59.4071782188685,58.8018909063991,59.1591682182355,160642.946245323,0.0,1.0
2025-01-10,58.92,59.6,58.35,59.3,162208,58.4743867038825,59.1492438484622,57.9086976268082,58.8515127552653,163444.131674243,0.0,1.0
2025-01-13,58.72,58.73,58.07,58.38,160383,58.2758993084178,58.2858236781911,57.6308152731577,57.9384707361279,161605.223973603,0.0,1.0
2025-01-14,58.3,58.81,57.99,58.78,91641,57.8590757779421,58.3652186363769,57.5514203149719,58.3354455270572,92339.3647092582,0.0,1.0
2025-01-15,59.5,59.8291,59.2325,59.38,108900,59.0500001507299,59.376611159967,58.784523259296,58.9309077134511,109729.889643699,0.0,1.0
2025-01-16,59.21,59.6,59.165,59.42,71894,58.7621934273062,59.1492438484622,58.7175337633266,58.9706051925441,72441.879577999,0.0,1.0
2025-01-17,59.69,60.12,59.4117,60.12,138373,59.2385631764213,59.6653110766703,58.9623679656323,59.6653110766703,139427.49329355,0.0,1.0
2025-01-21,60.31,60.565,60.04,60.19,140258,59.8538741023617,60.1069455315791,59.5859161184844,59.7347816650829,141326.858233663,0.0,1.0
2025-01-22,60.57,61.13,60.57,60.88,480860,60.1119077164657,60.6676724237667,60.1119077164657,60.4195631794359,484524.46955068,0.0,1.0
2025-01-23,61.16,61.16,60.455888,60.58,123000,60.6974455330864,60.6974455330864,59.9986587481094,60.121832086239,123937.34091988,0.0,1.0
2025-01-24,61.74,61.799,61.25,61.25,96478,61.2730589799339,61.3316127615959,60.7867648610455,60.7867648610455,97213.2258314489,0.0,1.0
2025-01-27,61.69,62.07,60.56,60.56,150976,61.2234371310677,61.6005631824505,60.1019833466925,60.1019833466925,152126.536444877,0.0,1.0
2025-01-28,62.34,62.55,61.66,61.87,140480,61.8685211663278,62.0769329315656,61.193664021748,61.4020757869859,141550.550019714,0.0,1.0
2025-01-29,62.55,62.8,62.29,62.67,101066,62.0769329315656,62.3250421758964,61.8188993174616,62.1960253688444,101836.189409826,0.0,1.0
2025-01-30,62.85,63.57,62.39,63.1,121429,62.3746640247626,63.0892186484353,61.9181430151939,62.6227732690934,122354.368866343,0.0,1.0
2025-01-31,63.07,63.74,62.9,63.24,162013,62.5930001597737,63.2579329345802,62.4242858736288,62.7617144459186,163247.645645956,0.0,1.0
2025-02-03,63.13,63.4592,62.02,62.26,205877,62.6525463784131,62.9792566313479,61.5509413335844,61.7891262081419,207445.918183433,0.0,1.0
2025-02-04,63.91,63.9495,63.28,63.35,483576,63.4266472207252,63.4658484813295,62.8014119250116,62.8708825134242,487261.167257496,0.0,1.0
2025-02-05,62.97,63.05,62.45,62.89,175555,62.4937564620414,62.5731514202272,61.9776892338333,62.4143615038555,176892.844595037,0.0,1.0
2025-02-06,63.23,63.23,62.631,62.73,94909,62.7517900761454,62.7517900761454,62.1573203267288,62.2555715874838,95632.2690192271,0.0,1.0
2025-02-07,63.03,63.64,62.82,63.5,135994,62.5533026806808,63.1586892368479,62.3448909154429,63.0197480600227,137030.363748441,0.0,1.0
2025-02-10,63.35,63.55,63.12,63.49,141261,62.8708825134242,63.0693699088888,62.6426220086399,63.0098236902494,142337.501753522,0.0,1.0
2025-02-11,63.33,63.48,62.81,62.97,162078,62.8510337738777,62.9998993204762,62.3349665456697,62.4937564620414,163313.140988719,0.0,1.0
2025-02-12,63.43,63.54,62.75,62.9,145665,62.9502774716101,63.0594455391156,62.2754203270303,62.4242858736288,146775.063130848,0.0,1.0
2025-02-13,63.8,63.81,63.0,63.03,133130,63.3174791532196,63.3274035229929,62.5235295713611,62.5533026806808,134144.538184258,0.0,1.0
2025-02-14,64.13,64.25,63.77,63.86,70576,63.6449833557363,63.7640757930151,63.2877060438999,63.377025371859,71113.8355509063,0.0,1.0
2025-02-18,63.51,64.17,63.0,64.14,187073,63.0296724297959,63.6846808348292,62.5235295713611,63.6549077255095,188498.619332559,0.0,1.0
2025-02-19,63.3,63.3697,62.91,63.25,113577,62.821260664558,62.8904335218775,62.434210243402,62.7716388156919,114442.531460628,0.0,1.0
2025-02-20,62.88,63.09,62.48,63.09,256349,62.4044371340823,62.6128488993202,62.007462343153,62.6128488993202,258302.548028215,0.0,1.0
2025-02-21,61.84,63.05,61.7203,63.05,115950,61.3723026776662,62.5731514202272,61.2535079714806,62.5731514202272,116833.61528179,0.0,1.0
2025-02-24,61.63,62.11,61.39,62.11,166404,61.1638909124283,61.6402606615434,60.9257060378707,61.6402606615434,167672.10795473,0.0,1.0
2025-02-25,60.67,61.61,60.1505,61.5,90423,60.211151414198,61.1440421728818,59.6955804044786,61.0348741053763,91112.0827479541,0.0,1.0
2025-02-26,60.86,61.3664,60.58,60.75,153789,60.3997144398895,60.9022845252059,60.121832086239,60.2905463723839,154960.973355508,0.0,1.0
2025-02-27,59.92,61.29,59.86,61.11,156117,59.4668236812057,60.8264623401384,59.4072774625663,60.6478236842202,157306.714247065,0.0,1.0
2025-02-28,60.74,60.82,59.5,59.91,135227,60.2806220026107,60.3600169607965,59.0500001507299,59.4568993114324,136257.518703843,0.0,1.0
2025-03-03,59.95,61.47,59.64,61.01,131114,59.4965967905253,61.0051009960566,59.1889413275552,60.5485799864879,132113.174937961,0.0,1.0
2025-03-04,59.44,60.1999,58.71,59.48,225356,58.9904539320905,59.7446067911584,58.2659749386446,59.0301514111834,227073.360978379,0.0,1.0
2025-03-05,60.3,60.465,59.13,59.49,122082,59.8439497325885,60.0077018338468,58.6827984691203,59.0400757809567,123012.345155942,0.0,1.0
2025-03-06,59.13,60.27,58.915,59.69,122779,58.6827984691203,59.8141766232688,58.4694245189958,59.2385631764213,123714.656754488,0.0,1.0
2025-03-07,59.44,59.65,58.09,58.93,107817,58.9904539320905,59.1988656973284,57.6506640127042,58.4843110736557,108638.636471209,0.0,1.0
2025-03-10,57.47,58.48,57.05,58.36,175088,57.0353530867638,58.0377144338603,56.6185295562881,57.9186219965815,176422.285747805,0.0,1.0
2025-03-11,56.86,57.64,56.25,56.98,185663,56.4299665305967,57.2040673729088,55.8245799744295,56.5490589678755,187077.874204941,0.0,1.0
2025-03-12,57.32,57.81,56.58,57.74,238592,56.8864875401653,57.3727816590537,56.1520841769462,57.3033110706411,240410.228006147,0.0,1.0
2025-03-13,55.97,57.2997,55.82,57.25,228160,55.546697620779,56.8663410695257,55.3978320741806,56.8170169517527,229898.729303089,0.0,1.0
2025-03-14,56.97,57.1,56.22,56.39,101225,56.5391345981022,56.6681514051542,55.7948068651098,55.9635211512548,101996.40109443,0.0,1.0
2025-03-17,57.32,57.65,56.955,56.99,133139,56.8864875401653,57.213991742682,56.5242480434424,56.5589833376487,134153.606770179,0.0,1.0
2025-03-18,56.38,57.11,55.87,57.11,79942,55.9535967814816,56.6780757749275,55.4474539230467,56.6780757749275,80551.2106326591,0.0,1.0
2025-03-19,57.12,57.54,56.46,56.59,133227,56.6880001447007,57.1048236751765,56.0329917396674,56.1620085467194,134242.277388072,0.0,1.0
2025-03-20,56.98,57.77,56.66,56.66,104606,56.5490589678755,57.3330841799608,56.231479135132,56.231479135132,105403.16653874,0.0,1.0
2025-03-21,57.33,57.4,56.43,56.44,80323,57.0333682128092,57.1030060250348,56.1380249127651,56.1479731716545,80740.7616681102,0.138,1.0
2025-03-24,58.41,58.47,58.07,58.2,101124,58.1077801728621,58.1674697261984,57.7695393706232,57.8988667361851,101649.948121036,0.0,1.0
2025-03-25,59.12,59.1991,58.63,58.73,77212,58.814106554008,58.892797281823,58.3266418684284,58.4261244573222,77613.5812895202,0.0,1.0
2025-03-26,58.3,59.1672,58.18,58.95,55837,57.9983493250789,58.8610623359659,57.8789702184064,58.6449861528886,56127.4094501235,0.0,1.0
2025-03-27,57.86,58.4502,57.8,58.0,75078,57.5606259339463,58.1477721735974,57.50093638061,57.6999015583976,75468.4823091565,0.0,1.0
2025-03-28,56.045,57.79,55.95,57.67,73891,55.755016945524,57.4909881217206,55.6605084860749,57.3716090150481,74275.3086963676,0.0,1.0
2025-03-31,56.26,56.37,54.9357,55.4,133353,55.9689045116456,56.0783353594288,54.6514565869252,55.1133542471591,134046.571850249,0.0,1.0
2025-04-01,56.61,56.97,55.96,56.07,199765,56.3170935727739,56.6752308927915,55.6704567449643,55.7798875927474,200803.982105126,0.0,1.0
2025-04-02,56.64,57.105,56.0,56.0,66131,56.346938349442,56.8095323877982,55.7102497805218,55.7102497805218,66474.9487677726,0.0,1.0
2025-04-03,53.91,55.02,53.815,54.69,167973,53.6310636726416,54.7353204093627,53.5365552131925,54.4070278660132,168846.631222408,0.0,1.0
2025-04-04,50.92,52.8,50.92,52.37,374869,50.6565342647173,52.5268069359205,50.6565342647173,52.0990318036772,376818.701813463,0.0,1.0
2025-04-07,51.14,52.9301,48.96,49.07,464943,50.8753959602837,52.6562337840714,48.7066755223991,48.8161063701822,467361.178644425,0.0,1.0
2025-04-08,50.44,53.0039,49.84,52.87,546623,50.1790178380271,52.729651934675,49.5821223046644,52.5964447481462,549465.998099018,0.0,1.0
2025-04-09,55.25,55.38,49.73,50.06,213340,54.9641303638184,55.0934577293803,49.4726914568812,49.8009840002307,214449.585975059,0.0,1.0
2025-04-10,53.12,54.54,51.93,54.38,339281,52.8451512203807,54.2578039826725,51.6613084125446,54.0986318404424,341045.607852273,0.0,1.0
2025-04-11,53.57,53.61,52.54,52.93,216658,53.2928228704027,53.3326159059602,52.2681522047967,52.6561343014825,217784.842965146,0.0,1.0
2025-04-14,53.67,54.426,53.35,54.3,136768,53.3923054592965,54.1443938313336,53.0739611748364,54.0190457693274,137479.333339443,0.0,1.0
2025-04-15,53.59,54.18,53.413,53.85,241884,53.3127193881815,53.8996666626548,53.1366352058395,53.5713741193053,243142.04393921,0.0,1.0
2025-04-16,52.37,53.33,51.86,53.02,170394,52.0990318036772,53.0540646570576,51.5916706003189,52.7456686314869,171280.222896007,0.0,1.0
2025-04-17,52.63,52.94,52.12,52.59,167332,52.3576865348011,52.6660825603718,51.8503253314428,52.3178934992436,168202.297367482,0.0,1.0
2025-04-21,51.38,52.06,50.97,52.06,126102,51.1141541736287,51.7906357781065,50.7062755591642,51.7906357781065,126757.859241712,0.0,1.0
2025-04-22,52.67,52.94,51.73,51.73,91544,52.3974795703586,52.6660825603718,51.462343234757,51.462343234757,92020.1223328995,0.0,1.0
2025-04-23,53.71,54.61,53.49,53.97,102366,53.432098494854,54.3274417948981,53.2132367992877,53.6907532259779,102898.40779002,0.0,1.0
2025-04-24,54.8,54.93,53.64,53.64,207211,54.5164587137963,54.6457860793583,53.3624606826284,53.3624606826284,208288.708912899,0.0,1.0
2025-04-25,55.27,55.5,54.91,55.45,179754,54.9840268815971,55.2128368360529,54.6258895615795,55.163095541606,180688.904459364,0.0,1.0
2025-04-28,55.48,55.75,54.95,55.58,136704,55.1929403182741,55.4615433082873,54.665682597137,55.2924229071679,137415.000474053,0.0,1.0
2025-04-29,55.81,55.9293,55.2215,55.29,75825,55.5212328616236,55.6399155901739,54.9357778259836,55.0039233993759,76219.367472386,0.0,1.0
2025-04-30,55.55,55.73,54.31,54.95,124896,55.2625781304997,55.4416467905086,54.0289940282168,54.665682597137,125545.58680951,0.0,1.0
2025-05-01,56.17,56.78,56.0,56.76,201678,55.8793701816412,56.4862139738933,55.7102497805218,56.4663174561146,202726.931659688,0.0,1.0
2025-05-02,57.25,57.53,56.57,56.71,94262,56.9537821416942,57.2323333905968,56.2773005372164,56.4165761616677,94752.2587099511,0.0,1.0
2025-05-05,57.36,57.605,56.67,56.77,143930,57.0632129894773,57.3069453322671,56.3767831261102,56.476265715004,144678.583057046,0.0,1.0
2025-05-06,57.18,57.475,56.7115,56.74,180148,56.8841443294685,57.1776179667052,56.4180684005011,56.4464209383358,181084.953661924,0.0,1.0
2025-05-07,56.78,57.89,56.28,57.68,155513,56.4862139738933,57.5904707106144,55.9888010294244,57.3815572739374,156321.8264917,0.0,1.0
2025-05-08,57.03,57.65,56.9,57.38,165560,56.7349204461278,57.3517124972693,56.6055930805659,57.0831095072561,166421.081156983,0.0,1.0
2025-05-09,57.06,57.625,57.0,57.36,70122,56.764765222796,57.3268418500459,56.7050756694597,57.0632129894773,70486.7060454816,0.0,1.0
2025-05-12,58.79,58.88,58.1621,58.76,142029,58.4858140106585,58.5753483406629,57.8611628349944,58.4559692339904,142767.695914745,0.0,1.0
2025-05-13,59.37,59.63,58.8318,58.86,268499,59.0628130262425,59.3214677573663,58.5273977328161,58.5554518228842,269895.469132452,0.0,1.0
2025-05-14,60.01,60.07,59.37,59.48,130077,59.6995015951627,59.759191148499,59.0628130262425,59.1722438740256,130753.533303074,0.0,1.0
2025-05-15,59.86,60.265,59.61,59.91,191330,59.550277711822,59.9531821968419,59.3015712395876,59.6000190062689,192325.111486866,0.0,1.0
2025-05-16,60.23,60.32,59.74,60.14,73689,59.9183632907291,60.0078976207335,59.4308986051495,59.8288289607247,74072.2580899788,0.0,1.0
2025-05-19,60.22,60.245,59.46,59.51,105870,59.9084150318397,59.9332856790631,59.1523473562469,59.2020886506938,106420.632170148,0.0,1.0
2025-05-20,59.96,60.38,59.67,60.1,81924,59.6497603007158,60.0675871740698,59.3612607929239,59.7890359251671,82350.0885038939,0.0,1.0
2025-05-21,59.73,60.7638,59.45,59.45,82114,59.4209503462601,60.4494013502441,59.1423990973575,59.1423990973575,82541.0766980218,0.0,1.0
2025-05-22,59.77,60.49,59.77,59.98,155756,59.4607433818176,60.1770180218529,59.4607433818176,59.6696568184946,156566.09033998,0.0,1.0
2025-05-23,59.38,59.69,59.12,59.13,91434,59.0727612851319,59.3811573107026,58.814106554008,58.8240548128974,91909.5502205095,0.0,1.0
2025-05-27,60.55,60.5954,59.86,59.96,100062,60.2367075751892,60.281872670547,59.550277711822,59.6497603007158,100582.424635963,0.0,1.0
2025-05-28,60.4,60.88,60.3501,60.56,126869,60.0874836918485,60.5650001185387,60.0378418799905,60.2466558340786,127528.848425376,0.0,1.0
2025-05-29,60.12,60.83,59.76,60.83,96825,59.8089324429459,60.5152588240918,59.4507951229283,60.5152588240918,97328.5889286353,0.0,1.0
2025-05-30,60.41,60.52,59.44,60.01,97514,60.0974319507379,60.2068627985211,59.1324508384681,59.6995015951627,98021.1724326046,0.0,1.0
2025-06-02,60.79,60.8346,59.79,59.92,125098,60.4754657885343,60.5198350231809,59.4806398995964,59.6099672651583,125748.637415899,0.0,1.0
2025-06-03,60.52,60.85,60.26,60.69,113447,60.2068627985211,60.5351553418706,59.9482080673972,60.3759831996405,114037.040311767,0.0,1.0
2025-06-04,61.18,61.25,60.69,60.69,97039,60.8634478852201,60.9330856974457,60.3759831996405,60.3759831996405,97543.7019472846,0.0,1.0
2025-06-05,61.18,61.8,60.96,61.49,124055,60.8634478852201,61.4802399363615,60.6445861896537,61.1718439107908,124700.212750238,0.0,1.0
2025-06-06,62.16,62.2401,61.78,61.88,98411,61.8383772563792,61.9180628100831,61.4603434185828,61.5598260074766,98922.837749093,0.0,1.0
2025-06-09,62.17,62.56,62.17,62.33,114915,61.8483255152686,62.2363076119543,61.8483255152686,62.0074976574986,115512.675411661,0.0,1.0
2025-06-10,62.96,63.05,62.266,62.42,92334,62.6342379675295,62.7237722975339,61.9438288006066,62.097031987503,92814.2311400631,0.0,1.0
2025-06-11,62.69,63.24,62.55,63.16,180982,62.3656349775163,62.9127892164321,62.226359353065,62.8332031453171,181923.291314044,0.0,1.0
2025-06-12,62.22,62.51,62.12,62.45,198120,61.8980668097155,62.1865663175074,61.7985842208217,62.1268767641712,199150.426424386,0.0,1.0
2025-06-13,61.61,62.28,61.49,61.6,118999,61.2912230174634,61.9577563630517,61.1718439107908,61.281274758574,119617.916384391,0.0,1.0
2025-06-16,62.77,62.81,62.17,62.17,122965,62.4452210486313,62.4850140841888,61.8483255152686,61.8483255152686,123604.543636557,0.0,1.0
2025-06-17,62.2,62.675,62.11,62.52,119517,61.8781702919367,62.3507125891822,61.7886359619323,62.1965145763968,120138.610513645,0.0,1.0
2025-06-18,62.18,62.66,62.1,62.33,214602,61.858273774158,62.3357902008481,61.7786877030429,62.0074976574986,215718.149664477,0.0,1.0
2025-06-20,61.28,62.533,61.12,62.38,89369,61.1141440092324,62.36375273057,60.9545770535947,62.2111668292415,89611.5360655738,0.152,1.0
2025-06-23,61.92,61.93,60.84,61.2,128753,61.7524118317831,61.7623847665105,60.6753348812288,61.0343605314136,129102.419217523,0.0,1.0
2025-06-24,62.82,62.91,62.35,62.38,79255,62.6499759572451,62.7397323697913,62.1812480250594,62.2111668292415,79470.0879597741,0.0,1.0
2025-06-25,62.76,63.19,62.65,62.85,112950,62.590138348881,63.0189745421572,62.4804360668801,62.6798947614272,113256.531891445,0.0,1.0
2025-06-26,63.67,63.67,62.845,63.04,83670,63.4976754090703,63.4976754090703,62.6749082940635,62.8693805212469,83897.0697065712,0.0,1.0
2025-06-27,64.45,64.46,63.59,63.69,95043,64.275564317804,64.2855372525313,63.4178919312515,63.517621278525,95300.9345777655,0.0,1.0
2025-06-30,64.81,65.12,64.47,65.0,135832,64.6345899679888,64.9437509445368,64.2955101872587,64.8240757278085,136200.630720485,0.0,1.0
2025-07-01,64.33,64.82,64.09,64.67,225240,64.1558891010757,64.6445629027161,63.9165386676192,64.4949688818058,225851.272627084,0.0,1.0
2025-07-02,64.36,64.5,64.2,64.24,134722,64.1858079052578,64.3254289914408,64.0262409496201,64.0661326885295,135087.618322083,0.0,1.0
2025-07-03,64.78,64.89,64.564,64.86,62628,64.6046711638067,64.7143734458076,64.3892557736958,64.6844546416255,62797.9644028103,0.0,1.0
2025-07-07,64.23,64.78,64.11,64.65,122938,64.0561597538022,64.6046711638067,63.9364845370739,64.4750230123511,123271.638049318,0.0,1.0
2025-07-08,64.1,64.39,63.755,64.39,71512,63.9265116023466,64.2157267094399,63.5824453542528,64.2157267094399,71706.0744455159,0.0,1.0
2025-07-09,64.4,64.7599,64.09,64.16,134713,64.2256996441672,64.5846255650047,63.9165386676192,63.9863492107107,135078.593897231,0.0,1.0
2025-07-10,64.38,64.445,63.95,64.29,84382,64.2057537747125,64.2705778504403,63.7769175814362,64.1159973621663,84611.0019837443,0.0,1.0
2025-07-11,63.98,64.205,63.6525,64.15,68948,63.8068363856183,64.0312274169838,63.4802227732974,63.9763762759833,69135.1160765946,0.0,1.0
2025-07-14,64.65,64.72,64.11,64.11,237501,64.4750230123511,64.5448335554426,63.9364845370739,63.9364845370739,238145.547417,0.0,1.0
2025-07-15,64.16,64.89,64.11,64.89,85951,63.9863492107107,64.7143734458076,63.9364845370739,64.7143734458076,86184.2600495936,0.0,1.0
2025-07-16,64.24,64.4567,63.9,64.43,73018,64.0661326885295,64.2822461840713,63.7270529077995,64.2556184483493,73216.1615374019,0.0,1.0
2025-07-17,64.55,64.675,64.19,64.26,68408,64.3752936650775,64.4999553491695,64.0162680148928,64.0860785579843,68593.6505854802,0.0,1.0
2025-07-18,64.55,64.8,64.11,64.8,65773,64.3752936650775,64.6246170332614,63.9364845370739,64.6246170332614,65951.499531616,0.0,1.0
2025-07-21,65.44,65.59,64.96,64.96,117438,65.2628848558122,65.4124788767225,64.7841839888991,64.7841839888991,117756.71175093,0.0,1.0
2025-07-22,65.46,65.64,65.05,65.64,92860,65.2828307252669,65.4623435503593,64.8739404014453,65.4623435503593,93112.0101942416,0.0,1.0
2025-07-23,65.87,65.87,65.3,65.41,88040,65.6917210490884,65.6917210490884,65.1232637696292,65.2329660516301,88278.9293291087,0.0,1.0
2025-07-24,65.87,66.66,65.87,66.5,124107,65.6917210490884,66.4795828925495,65.6917210490884,66.3200159369118,124443.810566194,0.0,1.0
2025-07-25,65.53,65.86,65.467,65.71,95882,65.3526412683584,65.6817481143611,65.289811779576,65.5321540934507,96142.2115167378,0.0,1.0
2025-07-28,65.42,65.67,65.21,65.62,104775,65.2429389863574,65.4922623545413,65.033507357083,65.4423976809045,105059.345984295,0.0,1.0
2025-07-29,64.82,65.6,64.82,65.55,85201,64.6445629027161,65.4224518114498,64.6445629027161,65.3725871378131,85432.224645268,0.0,1.0
2025-07-30,65.0,65.43,64.74,65.04,70463,64.8240757278085,65.2529119210848,64.5647794248973,64.863967466718,70654.2275933325,0.0,1.0
2025-07-31,66.31,67.0799,66.12,67.01,108703,66.1305301770921,66.8983464217511,65.9410444172723,66.8286356080069,108998.006075217,0.0,1.0
2025-08-01,64.99,65.62,64.82,65.58,125109,64.8141027930812,65.4423976809045,64.6445629027161,65.4025059419951,125448.529866373,0.0,1.0
2025-08-04,66.62,66.62,65.47,65.47,77704,66.4396911536401,66.4396911536401,65.2928036599942,65.2928036599942,77914.8787436286,0.0,1.0
2025-08-05,66.05,66.82,65.9701,66.61,172586,65.8712338741808,66.6391498481872,65.7915501257093,66.4297182189127,173054.376387932,0.0,1.0
2025-08-06,66.5,66.52,65.74,66.15,115784,66.3200159369118,66.3399618063665,65.5620728976328,65.9709632214544,116098.223005924,0.0,1.0
2025-08-07,65.93,66.67,65.5509,66.67,60567,65.7515586574526,66.4895558272768,65.3734847019385,66.4895558272768,60731.3711117233,0.0,1.0
2025-08-08,66.03,66.2171,65.66,65.66,112351,65.8512880047261,66.0378816134749,65.482289419814,65.482289419814,112655.906281857,0.0,1.0
2025-08-11,66.1,66.29,65.965,66.11,147854,65.9210985478176,66.1105843076374,65.7864639289983,65.931071482545,148255.256894889,0.0,1.0
2025-08-12,67.33,67.4308,66.45,66.45,197799,67.1477695192823,67.248296701334,66.270151263275,66.270151263275,198335.801253616,0.0,1.0
2025-08-13,67.56,67.71,67.26,67.5,169254,67.3771470180115,67.5267410389218,67.0779589761908,67.3173094096473,169713.333764981,0.0,1.0
2025-08-14,67.67,67.94,67.285,67.38,170057,67.4868493000124,67.7561185376509,67.1028913130092,67.1976341929191,170518.513004546,0.0,1.0
2025-08-15,67.81,68.29,67.62,67.74,120582,67.6264703861953,68.1051712531084,67.4369846263756,67.5566598431038,120909.244165863,0.0,1.0
2025-08-18,67.52,67.7,67.23,67.7,62898,67.337255279102,67.5167681041944,67.0480401720087,67.5167681041944,63068.6971483676,0.0,1.0
2025-08-19,66.87,67.51,66.62,67.51,91122,66.6890145218239,67.3272823443747,66.4396911536401,67.3272823443747,91369.293483951,0.0,1.0
2025-08-20,66.55,66.73,65.79,66.73,121578,66.3698806105486,66.549393435641,65.6119375712696,66.549393435641,121907.947182808,0.0,1.0
2025-08-21,66.4,66.5846,66.13,66.38,73061,66.2202865896383,66.4043869647052,65.9510173519997,66.2003407201835,73259.2782339165,0.0,1.0
2025-08-22,67.56,67.83,66.72,66.82,137149,67.3771470180115,67.64641625565,66.5394205009136,66.6391498481872,137521.204890481,0.0,1.0
2025-08-25,67.82,68.08,67.51,67.66,302456,67.6364433209227,67.8957396238339,67.3272823443747,67.476876365285,303276.827000964,0.0,1.0
2025-08-26,67.72,67.86,67.56,67.86,84961,67.5367139736491,67.6763350598321,67.3771470180115,67.6763350598321,85191.5733158838,0.0,1.0
2025-08-27,67.76,67.87,67.5,67.53,63676,67.5766057125586,67.6863079945595,67.3173094096473,67.3472282138294,63848.8085411213,0.0,1.0
2025-08-28,68.25,68.31,67.8,67.8,79028,68.0652795141989,68.1251171225631,67.616497451468,67.616497451468,79242.4719107316,0.0,1.0
2025-08-29,68.15,68.2132,67.8,68.02,85391,67.9655501669254,68.0285791144023,67.616497451468,67.8359020154698,85622.7402810305,0.0,1.0
2025-09-02,67.94,67.98,67.017,67.16,84662,67.7561185376509,67.7960102765604,66.8356166623161,66.9782296289172,84891.7618680259,0.0,1.0
2025-09-03,69.38,69.4638,68.9,68.99,124462,69.1922211383901,69.2757943314053,68.7135202714771,68.8032766840232,124799.773990908,0.0,1.0
2025-09-04,69.95,69.95,69.4,69.65,94498,69.7606784178493,69.7606784178493,69.2121670078448,69.4614903760287,94754.4555172889,0.0,1.0
2025-09-05,70.28,70.57,69.77,70.09,106854,70.0897852638521,70.3790003709453,69.5811655927569,69.9002995040323,107143.988125086,0.0,1.0
2025-09-08,70.35,70.62,70.21,70.21,102809,70.1595958069435,70.4288650445821,70.0199747207606,70.0199747207606,103088.01051109,0.0,1.0
2025-09-09,70.99,71.0165,70.3876,70.5,100063,70.7978636294943,70.8242919065218,70.1970940415184,70.3091898278539,100334.558217385,0.0,1.0
2025-09-10,70.39,70.96,70.239,70.96,127750,70.199487545853,70.7679448253122,70.0488962314699,70.7679448253122,128096.697203471,0.0,1.0
2025-09-11,71.0,71.19,70.2,70.6,120732,70.8078365642216,70.9973223240414,70.0100017860332,70.4089191751274,121059.651246728,0.0,1.0
2025-09-12,71.15,71.29,70.81,71.05,80213,70.957430585132,71.0970516713149,70.6183508044019,70.8577012378584,80430.687849566,0.0,1.0
2025-09-15,72.3,72.44,71.61,71.61,191918,72.1043180787778,72.2439391649608,71.4161855825903,71.4161855825903,192438.840969831,0.0,1.0
2025-09-16,72.31,72.42,71.875,72.37,96367,72.1142910135052,72.2239932955061,71.6804683528652,72.1741286218693,96628.5277448684,0.0,1.0
2025-09-17,72.45,72.581,71.8405,72.35,232971,72.2539120996881,72.3845575446165,71.6460617280558,72.1541827524146,233603.253574873,0.0,1.0
2025-09-18,72.59,72.98,72.459,72.67,142261,72.3935331858711,72.7824776402379,72.2628877409427,72.4733166636899,142647.078206365,0.0,1.0
2025-09-19,72.59,72.72,72.16,72.72,85487,72.59,72.72,72.16,72.72,85487,0.197,1.0
2025-09-22,72.21,72.715,72.127,72.57,115542,72.21,72.715,72.127,72.57,115542,0.0,1.0
2025-09-23,71.91,72.446,71.77,72.43,86819,71.91,72.446,71.77,72.43,86819,0.0,1.0
2025-09-24,71.33,71.98,71.0894,71.98,80385,71.33,71.98,71.0894,71.98,80385,0.0,1.0
2025-09-25,70.95,71.21,70.37,70.81,90912,70.95,71.21,70.37,70.81,90912,0.0,1.0
2025-09-26,71.3,71.37,70.85,71.07,57325,71.3,71.37,70.85,71.07,57325,0.0,1.0
2025-09-29,71.36,71.91,71.225,71.64,87378,71.36,71.91,71.225,71.64,87378,0.0,1.0
2025-09-30,70.97,71.2101,70.61,71.21,91525,70.97,71.2101,70.61,71.21,91525,0.0,1.0
2025-10-01,70.3,70.5722,70.04,70.38,408305,70.3,70.5722,70.04,70.38,408305,0.0,1.0
2025-10-02,70.42,70.43,69.9,70.43,88059,70.42,70.43,69.9,70.43,88059,0.0,1.0
2025-10-03,70.18,70.5,70.03,70.43,82236,70.18,70.5,70.03,70.43,82236,0.0,1.0
2025-10-06,70.48,70.62,69.53,70.09,96971,70.48,70.62,69.53,70.09,96971,0.0,1.0
2025-10-07,69.99,70.64,69.91,70.43,87621,69.99,70.64,69.91,70.43,87621,0.0,1.0
2025-10-08,70.0,70.18,69.833634,70.14,205815,70.0,70.18,69.833634,70.14,205815,0.0,1.0
2025-10-09,69.84,69.97,69.51,69.91,70853,69.84,69.97,69.51,69.91,70853,0.0,1.0
2025-10-10,68.25,70.28,68.19,69.91,94886,68.25,70.28,68.19,69.91,94886,0.0,1.0
2025-10-13,69.3,69.38,68.81,69.01,84466,69.3,69.38,68.81,69.01,84466,0.0,1.0
2025-10-14,69.7,70.01,68.48,68.77,116667,69.7,70.01,68.48,68.77,116667,0.0,1.0
2025-10-15,70.47,70.79,69.79,70.15,99146,70.47,70.79,69.79,70.15,99146,0.0,1.0
2025-10-16,69.79,71.13,69.44,70.62,56697,69.79,71.13,69.44,70.62,56697,0.0,1.0
2025-10-17,70.1,70.22,69.445,69.58,68061,70.1,70.22,69.445,69.58,68061,0.0,1.0
2025-10-20,70.98,71.09,70.4544,70.46,73659,70.98,71.09,70.4544,70.46,73659,0.0,1.0
2025-10-21,70.83,71.07,70.38,71.07,170335,70.83,71.07,70.38,71.07,170335,0.0,1.0
2025-10-22,70.2,70.83,69.71,70.59,129566,70.2,70.83,69.71,70.59,129566,0.0,1.0
2025-10-23,70.19,70.5937,70.17,70.43,72872,70.19,70.5937,70.17,70.43,72872,0.0,1.0
2025-10-24,70.82,71.1432,70.69,70.8,91475,70.82,71.1432,70.69,70.8,91475,0.0,1.0
2025-10-27,72.09,72.22,71.53,71.55,99422,72.09,72.22,71.53,71.55,99422,0.0,1.0
2025-10-28,71.9,72.22,71.86,72.2,149657,71.9,72.22,71.86,72.2,149657,0.0,1.0
2025-10-29,72.16,72.27,71.66,72.03,108587,72.16,72.27,71.66,72.03,108587,0.0,1.0
2025-10-30,70.49,71.59,70.4552,71.31,139401,70.49,71.59,70.4552,71.31,139401,0.0,1.0
2025-10-31,70.65,70.88,70.3,70.72,112988,70.65,70.88,70.3,70.72,112988,0.0,1.0
2025-11-03,70.04,70.75,69.779,70.75,174410,70.04,70.75,69.779,70.75,174410,0.0,1.0
2025-11-04,69.14,69.65,69.05,69.08,142833,69.14,69.65,69.05,69.08,142833,0.0,1.0
2025-11-05,69.68,69.9494,68.98,69.09,443810,69.68,69.9494,68.98,69.09,443810,0.0,1.0
2025-11-06,69.07,69.815,69.03,69.67,124323,69.07,69.815,69.03,69.67,124323,0.0,1.0
2025-11-07,68.9,68.93,67.93,68.74,194955,68.9,68.93,67.93,68.74,194955,0.0,1.0
2025-11-10,70.09,70.33,69.46,69.63,129218,70.09,70.33,69.46,69.63,129218,0.0,1.0
2025-11-11,70.42,70.51,69.95,69.95,107807,70.42,70.51,69.95,69.95,107807,0.0,1.0
2025-11-12,69.76,70.47,69.5688,70.47,116746,69.76,70.47,69.5688,70.47,116746,0.0,1.0
2025-11-13,68.58,69.2,68.39,69.16,156308,68.58,69.2,68.39,69.16,156308,0.0,1.0
2025-11-14,68.15,68.47,67.5938,67.69,144535,68.15,68.47,67.5938,67.69,144535,0.0,1.0
2025-11-17,68.26,69.41,67.89,68.77,133891,68.26,69.41,67.89,68.77,133891,0.0,1.0
2025-11-18,68.44,68.94,67.333,68.13,276748,68.44,68.94,67.333,68.13,276748,0.0,1.0
2025-11-19,68.39,69.7,68.2395,68.48,233019,68.39,69.7,68.2395,68.48,233019,0.0,1.0
2025-11-20,67.5,69.88,67.39,69.79,117560,67.5,69.88,67.39,69.79,117560,0.0,1.0
2025-11-21,68.75,69.31,67.96,68.03,434944,68.75,69.31,67.96,68.03,434944,0.0,1.0
2025-11-24,70.41,70.505,69.59,69.67,214754,70.41,70.505,69.59,69.67,214754,0.0,1.0
2025-11-25,71.66,71.675,70.95,71.25,314550,71.66,71.675,70.95,71.25,314550,0.0,1.0
2025-11-26,71.57,71.8265,71.48,71.59,122561,71.57,71.8265,71.48,71.59,122561,0.0,1.0