date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-04-09,25.0099,25.08,25.0,25.08,8635,23.8761562488261,23.9430784897404,23.8667050336328,23.9430784897404,9045.02735906739,0.0,1.0
2015-04-10,25.18,25.22,25.18,25.22,2221,24.0385453098749,24.0767320379287,24.0385453098749,24.0767320379287,2326.46274053141,0.0,1.0
2015-04-13,25.22,25.51,25.22,25.51,4565,24.0767320379287,24.3535858163189,24.0767320379287,24.3535858163189,4781.76605606749,0.0,1.0
2015-04-14,25.0,25.0,24.94,25.0,3009,23.8667050336328,23.8667050336328,23.809424941552,23.8667050336328,3151.88040804097,0.0,1.0
2015-04-15,25.1399,25.17,25.0783,25.17,37287,24.000263115001,24.0289986278615,23.9414555537981,24.0289986278615,39057.5489447071,0.0,1.0
2015-04-16,25.08,25.51,25.0307,25.49,33909,23.9430784897404,24.3535858163189,23.8960133474141,24.334492452292,35519.1468116522,0.0,1.0
2015-04-17,24.7,25.42,24.56,25.42,30336,23.5803045732292,24.2676656781978,23.4466510250408,24.2676656781978,31776.485230419,0.0,1.0
2015-04-20,25.09,25.1,24.86,24.89,52347,23.9526251717538,23.9621718537673,23.7330514854444,23.7616915314848,54832.6632501566,0.0,1.0
2015-04-21,25.3,25.32,25.226,25.25,71610,24.1531054940364,24.1721988580633,24.0824600471368,24.1053720839691,75010.3542771066,0.0,1.0
2015-04-22,25.3,25.5,25.11,25.5,93546,24.1531054940364,24.3440391343054,23.9717185357807,24.3440391343054,97987.9709706216,0.0,1.0
2015-04-23,25.37,25.49,25.16,25.48,165729,24.2199322681305,24.334492452292,24.019451945848,24.3249457702785,173598.533780068,0.0,1.0
2015-04-24,25.1799,25.68,25.1,25.68,182888,24.0384498430548,24.5158794105476,23.9621718537673,24.5158794105476,191572.317735393,0.0,1.0
2015-04-27,24.5,25.26,24.45,25.25,193717,23.3893709329601,24.1149187659825,23.3416375228928,24.1053720839691,202915.525757552,0.0,1.0
2015-04-28,24.45,24.6487,24.0001,24.58,59401,23.3416375228928,23.5313300945002,22.9121322991076,23.4657443890677,62221.6178524567,0.0,1.0
2015-04-29,24.34,24.6336,24.1101,24.44,50416,23.2366240207449,23.5169146046598,23.0171458012556,23.3320908408794,52809.9709710181,0.0,1.0
2015-04-30,23.78,24.32,23.58,24.32,57987,22.7020098279915,23.2175306567179,22.5110761877224,23.2175306567179,60740.4749820777,0.0,1.0
2015-05-01,24.117,24.12,23.7,23.7,39733,23.0237330118449,23.0265970164489,22.6256363718839,22.6256363718839,41619.6956639055,0.0,1.0
2015-05-04,24.37,24.53,24.25,24.25,77092,23.2652640667852,23.4180109790005,23.1507038826238,23.1507038826238,80752.6634817863,0.0,1.0
2015-05-05,23.84,24.4,23.7601,24.4,55687,22.7592899200722,23.2939041128256,22.6830119307847,23.2939041128256,58331.2609779255,0.0,1.0
2015-05-06,23.8599,24.43,23.64,24.05,53862,22.778287817279,23.3225441588659,22.5683562798031,22.9597702423547,56419.602039848,0.0,1.0
2015-05-07,23.92,24.1,23.54,23.89,52060,22.8356633761798,23.007503652422,22.4728894596686,22.8070233301395,54532.0352418123,0.0,1.0
2015-05-08,24.039,24.349,24.01,24.21,32475,22.9492688921399,23.245216034557,22.9215835143009,23.11251715457,34017.0542542807,0.0,1.0
2015-05-11,24.2104,24.32,24.11,24.11,33774,23.1128990218505,23.2175306567179,23.0170503344354,23.0170503344354,35377.7364244519,0.0,1.0
2015-05-12,24.21,24.2368,23.84,24.21,35099,23.11251715457,23.138102262366,22.7592899200722,23.11251715457,36765.6531877135,0.0,1.0
2015-05-13,24.155,24.35,24.01,24.35,33164,23.060010403496,23.2461707027583,22.9215835143009,23.2461707027583,34738.7709711767,0.0,1.0
2015-05-14,24.54,24.55,24.15,24.51,100086,23.4275576610139,23.4371043430274,23.0552370624892,23.3989176149736,104838.518617211,0.0,1.0
2015-05-15,24.46,25.05,24.356,25.05,181665,23.3511842049063,23.9144384437,23.2518987119664,23.9144384437,190291.244375794,0.0,1.0
2015-05-18,24.75,24.8,24.4,24.5,191947,23.6280379832964,23.6757713933637,23.2939041128256,23.3893709329601,201061.478458704,0.0,1.0
2015-05-19,24.79,24.9,24.75,24.87,201447,23.6662247113502,23.7712382134982,23.6280379832964,23.7425981674579,211012.579780203,0.0,1.0
2015-05-20,24.71,24.9,24.677,24.9,72215,23.5898512552426,23.7712382134982,23.5583472045982,23.7712382134982,75644.0823086338,0.0,1.0
2015-05-21,24.81,24.86,24.6899,24.72,173460,23.6853180753771,23.7330514854444,23.5706624243956,23.5993979372561,181696.635287068,0.0,1.0
2015-05-22,24.88,24.97,24.84,24.89,50688,23.7521448494713,23.8380649875924,23.7139581214175,23.7616915314848,53094.886714118,0.0,1.0
2015-05-26,24.6,24.98,24.5,24.98,78149,23.4848377530946,23.8476116696059,23.3893709329601,23.8476116696059,81859.8544393468,0.0,1.0
2015-05-27,25.1299,25.14,24.61,24.61,112103,23.9907164329875,24.0003585818211,23.4943844351081,23.4943844351081,117426.138046732,0.0,1.0
2015-05-28,25.0905,25.35,24.9637,25.18,61115,23.9531025058545,24.2008389041036,23.8320505779239,24.0385453098749,64017.0060277249,0.0,1.0
2015-05-29,25.06,25.34,24.9401,25.34,88424,23.9239851257135,24.1912922220902,23.8095204083722,24.1912922220902,92622.7561318095,0.0,1.0
2015-06-01,25.21,25.36,24.94,25.36,105362,24.0671853559153,24.2103855861171,23.809424941552,24.2103855861171,110365.046045867,0.0,1.0
2015-06-02,25.19,25.31,25.07,25.31,63476,24.0480919918884,24.1626521760498,23.9335318077269,24.1626521760498,66490.1165772046,0.0,1.0
2015-06-03,25.46,25.53,25.1912,25.49,153098,24.3058524062516,24.3726791803458,24.04923759373,24.334492452292,160367.758959873,0.0,1.0
2015-06-04,25.26,25.53,25.173,25.5,131701,24.1149187659825,24.3726791803458,24.0318626324655,24.3440391343054,137954.736330809,0.0,1.0
2015-06-05,25.63,25.663,25.102,25.26,154835,24.4681460004803,24.4996500511247,23.96408119017,24.1149187659825,162187.239275183,0.0,1.0
2015-06-08,25.45,25.99,25.4,25.73,194969,24.2963057242381,24.8118265529646,24.2485723141709,24.5636128206148,204226.976163291,0.0,1.0
2015-06-09,25.5,25.8,25.0,25.45,131857,24.3440391343054,24.630439594709,23.8667050336328,24.2963057242381,138118.143889352,0.0,1.0
2015-06-10,25.63,25.71,25.5,25.71,159282,24.4681460004803,24.5445194565879,24.3440391343054,24.5445194565879,166845.402177994,0.0,1.0
2015-06-11,25.52,25.89,25.419,25.89,151407,24.3631324983323,24.7163597328301,24.2667110099964,24.7163597328301,158596.462924646,0.0,1.0
2015-06-12,25.62,25.62,25.4,25.48,59186,24.4585993184669,24.4585993184669,24.2485723141709,24.3249457702785,61996.4087172857,0.0,1.0
2015-06-15,25.8,25.8199,25.21,25.6,166039,24.630439594709,24.6494374919158,24.0671853559153,24.4395059544399,173923.253928453,0.0,1.0
2015-06-16,25.93,26.01,25.71,25.78,85665,24.7545464608839,24.8309199169915,24.5445194565879,24.6113462306821,89732.7468111765,0.0,1.0
2015-06-17,26.02,26.25,25.94,26.0,249684,24.840466599005,25.0600402853144,24.7640931428974,24.8213732349781,261540.082353374,0.0,1.0
2015-06-18,26.31,26.49,26.14,26.14,318701,25.1173203773951,25.2891606536373,24.9550267831664,24.9550267831664,333834.309711887,0.0,1.0
2015-06-19,26.21,26.81,26.065,26.5,110282,25.0218535572606,25.5946544780678,24.8834266680655,25.2987073356507,115518.669046053,0.0,1.0
2015-06-22,26.21,26.7199,26.06,26.6,199586,25.0218535572606,25.5086388731266,24.8786533270588,25.3941741557853,209063.211405539,0.0,1.0
2015-06-23,26.22,26.5199,26.13,26.28,71016,25.031400239274,25.3177052328575,24.945480101153,25.0886803313548,74388.1485734258,0.0,1.0
2015-06-24,25.8,26.21,25.72,26.2,129600,24.630439594709,25.0218535572606,24.5540661386014,25.0123068752471,135753.971712233,0.0,1.0
2015-06-25,25.9,25.9599,25.75,25.92,122205,24.7259064148435,24.7830910401041,24.5827061846417,24.7449997788704,128007.824946709,0.0,1.0
2015-06-26,25.42,26.02,25.35,26.0,254906,24.2676656781978,24.840466599005,24.2008389041036,24.8213732349781,267010.045627149,0.0,1.0
2015-06-29,24.7,25.2999,24.65,25.08,299415,23.5803045732292,24.1530100272162,23.5325711631619,23.9430784897404,313632.526544894,0.0,1.0
2015-06-30,25.1,25.12,24.8895,24.96,83240,23.9621718537673,23.9812652177942,23.7612141973841,23.8285183055789,87192.5972633203,0.0,1.0
2015-07-01,25.3,25.52,25.167,25.47,89962,24.1531054940364,24.3631324983323,24.0261346232574,24.3153990882651,94233.7870615426,0.0,1.0
2015-07-02,25.09,25.45,24.9,25.45,74628,23.9526251717538,24.2963057242381,23.7712382134982,24.2963057242381,78171.6620442945,0.0,1.0
2015-07-06,24.82,25.11,24.72,24.87,87752,23.6948647573906,23.9717185357807,23.5993979372561,23.7425981674579,91918.8466488573,0.0,1.0
2015-07-07,24.65,24.85,24.0499,24.85,118738,23.5325711631619,23.723504803431,22.9596747755346,23.723504803431,124376.196706537,0.0,1.0
2015-07-08,24.23,24.5102,24.2,24.4,72880,23.1316105185969,23.3991085486138,23.1029704725565,23.2939041128256,76340.6594011386,0.0,1.0
2015-07-09,24.45,24.9719,24.3801,24.4,56629,23.3416375228928,23.839878857175,23.2749062156188,23.2939041128256,59317.9912352784,0.0,1.0
2015-07-10,24.995,25.03,24.7099,24.78,55406,23.861931692626,23.8953450796731,23.5897557884225,23.6566780293368,58036.9178756791,0.0,1.0
2015-07-13,25.25,25.5,25.1,25.24,146901,24.1053720839691,24.3440391343054,23.9621718537673,24.0958254019556,153876.498445207,0.0,1.0
2015-07-14,25.48,25.5,25.23,25.23,81875,24.3249457702785,24.3440391343054,24.0862787199422,24.0862787199422,85762.7811260734,0.0,1.0
2015-07-15,25.37,25.555,25.264,25.44,72403,24.2199322681305,24.3965458853794,24.1187374387879,24.2867590422247,75841.0093663646,0.0,1.0
2015-07-16,25.66,25.68,25.4899,25.49,97510,24.4967860465207,24.5158794105476,24.3343969854718,24.334492452292,102140.198932561,0.0,1.0
2015-07-17,25.74,26.39,25.5701,25.84,169471,24.5731595026283,25.1936938335027,24.4109613752197,24.6686263227628,177518.220216388,0.0,1.0
2015-07-20,25.79,25.94,25.75,25.83,142150,24.6208929126956,24.7640931428974,24.5827061846417,24.6590796407494,148899.900300108,0.0,1.0
2015-07-21,25.74,25.9,25.55,25.9,84959,24.5731595026283,24.7259064148435,24.3917725443727,24.7259064148435,88993.2228603367,0.0,1.0
2015-07-22,25.94,25.99,25.25,25.28,82271,24.7640931428974,24.8118265529646,24.1053720839691,24.1340121300094,86177.5849285272,0.0,1.0
2015-07-23,25.89,26.228,25.8303,26.08,113568,24.7163597328301,25.0390375848848,24.6593660412098,24.8977466910857,118960.702618942,0.0,1.0
2015-07-24,25.61,26.05,25.3,25.93,145986,24.4490526364534,24.8691066450453,24.1531054940364,24.7545464608839,152918.050265294,0.0,1.0
2015-07-27,25.16,25.55,25.02,25.47,163240,24.019451945848,24.3917725443727,23.8857983976597,24.3153990882651,170991.345233835,0.0,1.0
2015-07-28,25.38,25.43,24.94,25.28,79395,24.229478950144,24.2772123602112,23.809424941552,24.1340121300094,83165.0199389873,0.0,1.0
2015-07-29,25.14,25.39,24.97,25.38,80393,24.0003585818211,24.2390256321574,23.8380649875924,24.229478950144,84210.4093199196,0.0,1.0
2015-07-30,25.14,25.17,24.8,25.09,31846,24.0003585818211,24.0289986278615,23.6757713933637,23.9526251717538,33358.1865983625,0.0,1.0
2015-07-31,25.2,25.3099,24.98,24.98,45098,24.0576386739018,24.1625567092297,23.8476116696059,23.8476116696059,47239.4491996783,0.0,1.0
2015-08-03,24.98,25.28,24.83,25.24,130904,23.8476116696059,24.1340121300094,23.7044114394041,24.0958254019556,137119.891304153,0.0,1.0
2015-08-04,24.82,24.99,24.75,24.97,54333,23.6948647573906,23.8571583516193,23.6280379832964,23.8380649875924,56912.9671685245,0.0,1.0
2015-08-05,25.06,25.23,24.9,24.9,24303,23.9239851257135,24.0862787199422,23.7712382134982,23.7712382134982,25457.0121490926,0.0,1.0
2015-08-06,24.35,25.15,24.18,25.12,71698,23.2461707027583,24.0099052638346,23.0838771085296,23.9812652177942,75102.5328998743,0.0,1.0
2015-08-07,24.5,24.5,24.1612,24.26,87314,23.3893709329601,23.3893709329601,23.0659293463443,23.1602505646372,91460.0485037187,0.0,1.0
2015-08-10,24.67,24.82,24.6,24.73,42216,23.5516645271888,23.6948647573906,23.4848377530946,23.6089446192695,44220.5993040405,0.0,1.0
2015-08-11,24.32,24.5399,24.1792,24.45,65579,23.2175306567179,23.4274621941938,23.0831133739685,23.3416375228928,68692.9761644797,0.0,1.0
2015-08-12,24.1199,24.261,23.47,24.1,112864,23.0265015496288,23.1612052328386,22.4060626855744,23.007503652422,118223.273636802,0.0,1.0
2015-08-13,24.15,24.3576,24.09,24.16,46429,23.0552370624892,23.2534261810885,22.9979569704085,23.0647837445027,48633.6508690378,0.0,1.0
2015-08-14,24.2,24.242,23.985,24.1501,56687,23.1029704725565,23.143066537013,22.8977168092673,23.0553325293094,59378.7453275569,0.0,1.0
2015-08-17,24.57,24.57,24.076,24.2,59205,23.4561977070543,23.4561977070543,22.9845916155897,23.1029704725565,62016.3109199288,0.0,1.0
2015-08-18,24.4301,24.6055,24.43,24.46,25746,23.3226396256861,23.490088428202,23.3225441588659,23.3511842049063,26968.5320656108,0.0,1.0
2015-08-19,24.38,24.52,24.15,24.37,26743,23.2748107487987,23.408464296987,23.0552370624892,23.2652640667852,28012.8739621933,0.0,1.0
2015-08-20,23.46,24.162,23.43,24.14,113584,22.396516003561,23.0666930809054,22.3678759575206,23.0456903804758,118977.462368536,0.0,1.0
2015-08-21,22.4799,23.189,22.0886,23.06,383391,21.4608456994224,22.1378009209964,21.087284032236,22.0146487230229,401596.072289545,0.0,1.0
2015-08-24,21.71,22.3799,20.29,20.5,279512,20.7258466512067,21.3653788792879,19.3702178052963,19.5706981275789,292784.44553418,0.0,1.0
2015-08-25,21.515,22.87,21.515,22.87,76830,20.5396863519444,21.8332617647672,20.5396863519444,21.8332617647672,80478.2225821826,0.0,1.0
2015-08-26,22.3,22.49,21.44,22.49,155318,21.2891008900004,21.470487848256,20.4680862368435,21.470487848256,162693.174216055,0.0,1.0
2015-08-27,22.75,22.9999,22.3911,22.77,74584,21.7187015806058,21.957273164122,21.376071163143,21.7377949446327,78125.5727329106,0.0,1.0
2015-08-28,22.68,22.732,21.55,22.53,23544,21.6518748065116,21.7015175529816,20.5730997389914,21.5086745763098,24661.9715277224,0.0,1.0
2015-08-31,22.4,22.752,22.3009,22.69,138261,21.3845677101349,21.7206109170085,21.2899600913816,21.6614214885251,144826.233664392,0.0,1.0
2015-09-01,21.81,22.0796,21.5,22.0,42679,20.8213134713412,21.0786920184239,20.5253663289242,21.0027004295968,44705.5845579199,0.0,1.0
2015-09-02,22.26,22.26,21.8701,22.1,17827,21.2509141619466,21.2509141619466,20.8786890302421,21.0981672497314,18673.5035008795,0.0,1.0
2015-09-03,22.19,22.5387,22.15,22.436,42208,21.1840873878524,21.5169801896615,21.1459006597986,21.4189357653834,44212.2194292435,0.0,1.0
2015-09-04,21.98,22.1911,21.81,21.9,29603,20.9836070655699,21.1851375228739,20.8213134713412,20.9072336094623,31008.6792021393,0.0,1.0
2015-09-08,22.707,22.709,22.2301,22.6,22454,21.677650847948,21.6795601843507,21.2223695827264,21.575501350404,23520.2135866241,0.0,1.0
2015-09-09,22.47,23.31,22.47,23.27,218098,21.4513944842291,22.2533157733592,21.4513944842291,22.2151290453054,228454.241685916,0.0,1.0
2015-09-10,22.6399,22.7479,22.2801,22.34,36357,21.6135926116377,21.716696777383,21.2701029927936,21.3272876180542,38083.3884995499,0.0,1.0
2015-09-11,22.79,22.79,22.47,22.62,16223,21.7568883086596,21.7568883086596,21.4513944842291,21.5945947144309,16993.3386040707,0.0,1.0
2015-09-14,22.73,22.84,22.685,22.84,50930,21.6996082165789,21.8046217187269,21.6566481475184,21.8046217187269,53348.3779267288,0.0,1.0
2015-09-15,22.99,23.06,22.7355,22.74,83230,21.9478219489287,22.0146487230229,21.7048588916863,21.7091548985924,87182.1224198239,0.0,1.0
2015-09-16,23.02,23.0301,22.84,22.99,21898,21.976461994969,21.9861041438026,21.8046217187269,21.9478219489287,22937.8122882291,0.0,1.0
2015-09-17,23.14,23.4595,23.0599,23.11,28689,22.0910221791305,22.3960386694603,22.0145532562027,22.0623821330901,30051.2785065761,0.0,1.0
2015-09-18,22.87,23.33,22.55,22.94,99613,21.8332617647672,22.2724091373861,21.5277679403367,21.9000885388614,104343.058519836,0.0,1.0
2015-09-21,22.85,23.22,22.8101,22.99,26312,21.8141684007403,22.1673956352381,21.7760771395067,21.9478219489287,27561.4082075023,0.0,1.0
2015-09-22,22.58,22.6769,22.441,22.55,20959,21.5564079863771,21.6489153350875,21.4237091063901,21.5277679403367,21954.2244839252,0.0,1.0
2015-09-23,22.74,23.1981,22.53,22.53,9704,21.7091548985924,22.1464884016286,21.5086745763098,21.5086745763098,10164.7881288234,0.0,1.0
2015-09-24,22.53,22.9,22.28,22.9,71678,21.5086745763098,21.8619018108076,21.2700075259735,21.8619018108076,75081.5832128818,0.0,1.0
2015-09-25,22.42,22.7799,22.29,22.77,13625,21.4036610741619,21.747246159826,21.279554207987,21.7377949446327,14271.9742637282,0.0,1.0
2015-09-28,21.44,22.3,21.32,22.27,174497,20.4680862368435,21.2891008900004,20.353526052682,21.2604608439601,182782.876557635,0.0,1.0
2015-09-29,21.35,21.64,21.16,21.26,87542,20.3821660987224,20.6590198771125,20.2007791404668,20.2962459606013,91698.8749354346,0.0,1.0
2015-09-30,21.83,22.18,21.53,21.64,31277,20.8404068353681,21.174540705839,20.5540063749645,20.6590198771125,32762.1680034223,0.0,1.0
2015-10-01,21.92,21.95,21.59,21.655,30492,20.9263269734892,20.9549670195296,20.6112864670453,20.6733399001327,31939.8927889616,0.0,1.0
2015-10-02,22.23,22.24,21.54,21.6,28701,21.2222741159062,21.2318207979197,20.563553056978,20.6208331490587,30063.8483187718,0.0,1.0
2015-10-05,22.668,23.32,22.415,22.55,79231,21.6404187880955,22.2628624553726,21.3988877331551,21.5277679403367,82993.2325056479,0.0,1.0
2015-10-06,22.2499,22.76,22.2051,22.76,54822,21.241272013113,21.7282482626193,21.1985028776928,21.7282482626193,57425.1870154943,0.0,1.0
2015-10-07,22.52,22.52,22.25,22.3499,27195,21.4991278942964,21.4991278942964,21.2413674799332,21.3367388332476,28486.3368882267,0.0,1.0
2015-10-08,22.59,22.61,22.33,22.58,20413,21.5659546683906,21.5850480324175,21.3177409360408,21.5564079863771,21382.2980290264,0.0,1.0
2015-10-09,22.72,22.83,22.0,22.0,56021,21.6900615345655,21.7950750367134,21.0027004295968,21.0027004295968,58681.1207507022,0.0,1.0
2015-10-12,22.8328,22.93,22.749,22.78,19927,21.7977481076772,21.890541856848,21.7177469124045,21.7473416266462,20873.2206351055,0.0,1.0
2015-10-13,22.47,22.8786,22.47,22.82,26879,21.4513944842291,21.8414719112988,21.4513944842291,21.7855283547,28155.3318337433,0.0,1.0
2015-10-14,22.04,22.54,22.001,22.54,25269,21.0408871576506,21.5182212583233,21.0036550977982,21.5182212583233,26468.8820308367,0.0,1.0
2015-10-15,22.49,22.52,21.7,22.22,39059,21.470487848256,21.4991278942964,20.7162999691932,21.2127274338928,40913.6912122541,0.0,1.0
2015-10-16,22.76,22.76,22.55,22.62,99188,21.7282482626193,21.7282482626193,21.5277679403367,21.5945947144309,103897.877671242,0.0,1.0
2015-10-19,22.96,23.01,22.66,22.66,43530,21.9191819028883,21.9669153129556,21.6327814424847,21.6327814424847,45596.9937394562,0.0,1.0
2015-10-20,22.81,22.97,22.682,22.85,34995,21.7759816726865,21.9287285849018,21.6537841429143,21.8141684007403,36656.714815352,0.0,1.0
2015-10-21,22.55,22.92,22.4501,22.9,19881,21.5277679403367,21.8809951748345,21.4323965870223,21.8619018108076,20825.0363550225,0.0,1.0
2015-10-22,22.77,22.831,22.61,22.61,50764,21.7377949446327,21.7960297049148,21.5850480324175,21.5850480324175,53174.49552469,0.0,1.0
2015-10-23,23.04,23.3,22.7501,23.23,43958,21.995555358996,22.2437690913457,21.7187970474259,22.1769423172516,46045.3170410983,0.0,1.0
2015-10-26,23.03,23.07,22.9095,23.07,37904,21.9860086769825,22.0241954050363,21.8709711587204,22.0241954050363,39703.8467884297,0.0,1.0
2015-10-27,22.86,23.02,22.7704,22.91,34740,21.8237150827538,21.976461994969,21.7381768119133,21.8714484928211,36389.6063061959,0.0,1.0
2015-10-28,23.469,23.49,22.898,22.99,92944,22.4051080173731,22.4251560496013,21.8599924744049,21.9478219489287,97357.3853921436,0.0,1.0
2015-10-29,23.2228,23.47,22.7101,23.45,42296,22.1700687062019,22.4060626855744,21.6806103193721,22.3869693215475,44304.3980520109,0.0,1.0
2015-10-30,23.02,23.54,23.02,23.28,21068,21.976461994969,22.4728894596686,21.976461994969,22.2246757273188,22068.400278035,0.0,1.0
2015-11-02,23.24,23.32,22.96,22.96,38731,22.186488999265,22.2628624553726,21.9191819028883,21.9191819028883,40570.116345575,0.0,1.0
2015-11-03,23.4,23.4929,23.182,23.3,84768,22.3392359114803,22.4279245873852,22.131118243587,22.2437690913457,88793.1533495569,0.0,1.0
2015-11-04,23.47,23.71,23.4001,23.54,52239,22.4060626855744,22.6351830538973,22.3393313783004,22.4728894596686,54719.5349403964,0.0,1.0
2015-11-05,23.56,23.6,23.4,23.6,36753,22.4919828236955,22.5301695517493,22.3392359114803,22.5301695517493,38498.192302004,0.0,1.0
2015-11-06,23.81,23.82,23.55,23.55,38160,22.7306498740318,22.7401965560453,22.4824361416821,22.4824361416821,39972.0027819355,0.0,1.0
2015-11-09,23.47,23.8,23.355,23.8,31066,22.4060626855744,22.7211031920184,22.2962758424197,22.7211031920184,32541.1488056501,0.0,1.0
2015-11-10,23.6,23.649,23.36,23.4,17741,22.5301695517493,22.5769482936152,22.3010491834264,22.3392359114803,18583.4198468112,0.0,1.0
2015-11-11,23.5706,23.83,23.56,23.71,41951,22.5021023066298,22.7497432380587,22.4919828236955,22.6351830538973,43943.0159513881,0.0,1.0
2015-11-12,23.213,23.4819,23.1978,23.4819,47397,22.1607129578287,22.4174232371704,22.1462020011682,22.4174232371704,49647.6157194809,0.0,1.0
2015-11-13,22.8,23.0731,22.76,23.05,64825,21.7664349906731,22.0271548764605,21.7282482626193,22.0051020410094,67903.1729648574,0.0,1.0
2015-11-16,23.0,23.0,22.52,22.71,44768,21.9573686309421,21.9573686309421,21.4991278942964,21.680514852552,46893.7793643,0.0,1.0
2015-11-17,22.87,23.2525,22.864,23.0,19631,21.8332617647672,22.1984223517818,21.8275337555592,21.9573686309421,20563.1652676147,0.0,1.0
2015-11-18,23.18,23.21,22.87,23.0,74598,22.1292089071843,22.1578489532247,21.8332617647672,21.9573686309421,78140.2375138054,0.0,1.0
2015-11-19,23.21,23.3708,23.16,23.28,30878,22.1578489532247,22.311359600001,22.1101155431574,22.2246757273188,32344.2217479192,0.0,1.0
2015-11-20,23.37,23.4,23.23,23.27,48778,22.3105958654399,22.3392359114803,22.1769423172516,22.2151290453054,51094.1916063219,0.0,1.0
2015-11-23,23.4,23.495,23.33,23.39,149538,22.3392359114803,22.4299293906081,22.2724091373861,22.3296892294668,156638.714675185,0.0,1.0
2015-11-24,23.44,23.44,23.12,23.34,21427,22.3774226395341,22.3774226395341,22.0719288151036,22.2819558193995,22444.4471595526,0.0,1.0
2015-11-25,23.6,23.6399,22.57,23.51,32201,22.5301695517493,22.568260812983,21.5468613043637,22.4442494136282,33730.0435424817,0.0,1.0
2015-11-27,23.63,23.67,23.47,23.64,6210,22.5588095977897,22.5969963258435,22.4060626855744,22.5683562798031,6504.87781121118,0.0,1.0
2015-11-30,23.52,23.739,22.9702,23.64,50881,22.4537960956417,22.6628684317363,21.928919518542,22.5683562798031,53297.0511935968,0.0,1.0
2015-12-01,23.72,23.72,23.48,23.72,41186,22.6447297359108,22.6447297359108,22.4156093675879,22.6447297359108,43141.69042392,0.0,1.0
2015-12-02,23.53,23.8,23.49,23.75,70775,22.4633427776552,22.7211031920184,22.4251560496013,22.6733697819511,74135.7048451643,0.0,1.0
2015-12-03,23.03,23.71,22.93,23.71,119835,21.9860086769825,22.6351830538973,21.890541856848,22.6351830538973,125525.287038082,0.0,1.0
2015-12-04,23.5,23.5,22.88,23.0,25943,22.4347027316148,22.4347027316148,21.8428084467807,21.9573686309421,27174.8864824882,0.0,1.0
2015-12-07,23.23,23.55,23.15,23.55,12483,22.1769423172516,22.4824361416821,22.1005688611439,22.4824361416821,13075.7471364491,0.0,1.0
2015-12-08,23.24,23.28,22.58,22.86,21875,22.186488999265,22.2246757273188,21.5564079863771,21.8237150827538,22913.7201481876,0.0,1.0
2015-12-09,22.77,23.29,22.73,23.2888,53518,21.7377949446327,22.2342224093323,21.6996082165789,22.2330768074907,56059.2674235749,0.0,1.0
2015-12-10,22.88,23.0142,22.63,22.63,18351,21.8428084467807,21.9709249194012,21.6041413964444,21.6041413964444,19222.3853000864,0.0,1.0
2015-12-11,22.3,22.63,22.26,22.55,119725,21.2891008900004,21.6041413964444,21.2509141619466,21.5277679403367,125410.063759623,0.0,1.0
2015-12-14,22.36,22.42,22.02,22.29,54999,21.3463809820811,21.4036610741619,21.0217937936237,21.279554207987,57610.5917453791,0.0,1.0
2015-12-15,22.58,22.61,22.47,22.47,29971,21.5564079863771,21.5850480324175,21.4513944842291,21.4513944842291,31394.1534428036,0.0,1.0
2015-12-16,22.85,22.89,22.5601,22.79,52123,21.8141684007403,21.8523551287942,21.5374100891703,21.7568883086596,54598.0267558392,0.0,1.0
2015-12-17,22.65,23.0,22.64,23.0,61515,21.6232347604713,21.9573686309421,21.6136880784578,21.9573686309421,64435.9997675774,0.0,1.0
2015-12-18,22.26,22.67,22.26,22.67,19519,21.2509141619466,21.6423281244982,21.2509141619466,21.6423281244982,20445.8470204559,0.0,1.0
2015-12-21,22.36,22.466,22.24,22.3,12698,21.3463809820811,21.4475758114237,21.2318207979197,21.2891008900004,13300.9562716199,0.0,1.0
2015-12-22,22.37,22.42,22.1663,22.38,55432,21.3559276640946,21.4036610741619,21.1614617514806,21.365474346108,58064.1524687694,0.0,1.0
2015-12-23,22.44,22.4626,22.34,22.43,34906,21.4227544381888,21.4443299395392,21.3272876180542,21.4132077561753,36563.4887082347,0.0,1.0
2015-12-24,22.46,22.6199,22.44,22.44,22210,21.4418478022157,21.5944992476108,21.4227544381888,21.4227544381888,23264.627405314,0.0,1.0
2015-12-28,22.44,22.44,22.2086,22.3,30648,21.4227544381888,21.4227544381888,21.2018442163975,21.2891008900004,32103.300347504,0.0,1.0
2015-12-29,22.57,22.6322,22.47,22.56,54258,21.5468613043637,21.6062416664873,21.4513944842291,21.5373146223502,56834.405842302,0.0,1.0
2015-12-30,22.44,22.6001,22.42,22.6,44846,21.4227544381888,21.5755968172241,21.4036610741619,21.575501350404,46975.4831435711,0.0,1.0
2015-12-31,22.17,22.44,22.17,22.44,8251,21.1649940238255,21.4227544381888,21.1649940238255,21.4227544381888,8642.79336880895,0.0,1.0
2016-01-04,21.62,21.8761,21.499,21.66,48698,20.6399265130856,20.8844170394501,20.5244116607228,20.6781132411394,51010.3928583514,0.0,1.0
2016-01-05,21.72,21.9127,21.62,21.62,52427,20.7353933332201,20.9193578956194,20.6399265130856,20.6399265130856,54916.4619981271,0.0,1.0
2016-01-06,21.56,21.72,21.4,21.49,45124,20.5826464210049,20.7353933332201,20.4298995087896,20.5158196469107,47266.6837927687,0.0,1.0
2016-01-07,21.02,21.4,20.87,21.13,64360,20.0671255922784,20.4298995087896,19.9239253620766,20.1721390944264,67416.0927422789,0.0,1.0
2016-01-08,20.54,21.2,20.52,21.09,55373,19.6088848556327,20.2389658685206,19.5897914916058,20.1339523663726,58002.3508921411,0.0,1.0
2016-01-11,20.43,20.64,20.16,20.59,46983,19.5038713534847,19.7043516757672,19.2461109391215,19.6566182656999,49213.9571987335,0.0,1.0
2016-01-12,20.65,20.7489,20.33,20.7489,12829,19.7138983577807,19.8083150428937,19.4084045333502,19.8083150428937,13438.1767214216,0.0,1.0
2016-01-13,19.82,20.69,19.75,20.68,135462,18.9215237506641,19.7520850858345,18.8546969765699,19.742538403821,141894.324969772,0.0,1.0
2016-01-14,20.08,20.1844,19.51,19.91,51613,19.1697374830138,19.2694048432343,18.625576608247,19.0074438887851,54063.8097375271,0.0,1.0
2016-01-15,19.62,19.7,19.03,19.14,148260,18.730590110395,18.8069635665026,18.1673358716013,18.2723493737492,155300.029676356,0.0,1.0
2016-01-19,19.6,19.99,19.5,19.99,15336,18.7114967463681,19.0838173448928,18.6160299262336,19.0838173448928,16064.2199859476,0.0,1.0
2016-01-20,19.54,19.65,18.761,19.21,35621,18.6542166542874,18.7592301564353,17.9105301254394,18.3391761478434,37312.4400182211,0.0,1.0
2016-01-21,19.51,19.75,19.431,19.51,19961,18.625576608247,18.8546969765699,18.5501578203407,18.625576608247,20908.835102993,0.0,1.0
2016-01-22,20.0,20.0,19.8,19.87,5787,19.0933640269062,19.0933640269062,18.9024303866371,18.9692571607313,6061.79193131709,0.0,1.0
2016-01-25,19.76,20.02,19.3667,20.02,27281,18.8642436585833,19.1124573909331,18.4887726549942,19.1124573909331,28576.4205422951,0.0,1.0
2016-01-26,19.93,19.975,19.7,19.7,15196,19.026537252812,19.0694973218726,18.8069635665026,18.8069635665026,15917.5721769992,0.0,1.0
2016-01-27,19.79,20.16,19.71,19.91,54298,18.8928837046237,19.2461109391215,18.8165102485161,19.0074438887851,56876.3052162874,0.0,1.0
2016-01-28,19.9701,20.0499,19.815,20.02,14863,19.064819447686,19.1410019701533,18.9167504096573,19.1124573909331,15568.7598885719,0.0,1.0
2016-01-29,20.54,20.54,20.1701,20.1701,106825,19.6088848556327,19.6088848556327,19.255753087955,19.255753087955,111897.515649377,0.0,1.0
2016-02-01,20.74,20.81,20.4,20.49,101799,19.7998184959017,19.8666452699959,19.4752313074443,19.5611514455654,106632.85930813,0.0,1.0
2016-02-02,20.29,20.55,20.18,20.55,21986,19.3702178052963,19.6184315376461,19.2652043031484,19.6184315376461,23029.9909109967,0.0,1.0
2016-02-03,20.11,20.29,19.85,20.27,168855,19.1983775290542,19.3702178052963,18.9501637967044,19.3511244412694,176872.969857015,0.0,1.0
2016-02-04,19.97,20.041,19.841,19.97,5473,19.0647239808658,19.1325054231614,18.9415717828923,19.0647239808658,5732.88184553283,0.0,1.0
2016-02-05,19.1,19.98,19.08,19.98,21326,18.2341626456954,19.0742706628793,18.2150692816685,19.0742706628793,22338.6512402399,0.0,1.0
2016-02-08,18.5101,18.7901,18.29,18.79,41173,17.6710038737218,17.9383109700985,17.4608814026057,17.9382155032784,43128.073127375,0.0,1.0
2016-02-09,18.5,18.78,18.3638,18.3865,23107,17.6613617248882,17.9286688212649,17.531335915865,17.5530068840356,24204.2208669335,0.0,1.0
2016-02-10,18.6,18.835,18.59,18.63,128612,17.7568285450228,17.9811755723389,17.7472818630093,17.7854685910631,134719.057174797,0.0,1.0
2016-02-11,18.54,19.1699,18.12,18.38,30846,17.6995484529421,18.3008939529695,17.298587808377,17.5468015407268,32310.702248731,0.0,1.0
2016-02-12,18.84,18.87,18.58,18.7,260185,17.9859489133456,18.014588959386,17.7377351809959,17.8522953651573,272539.715508854,0.0,1.0
2016-02-16,19.28,19.3,18.6966,19.11,30288,18.4060029219376,18.4250962859645,17.8490494932727,18.2437093277089,31726.2059816367,0.0,1.0
2016-02-17,19.57,19.5732,19.35,19.35,18262,18.6828567003277,18.685911638572,18.4728296960318,18.4728296960318,19129.1591929692,0.0,1.0
2016-02-18,19.55,20.4855,19.53,19.61,15773,18.6637633363008,19.5568554386594,18.6446699722739,18.7210434283815,16521.9706467366,0.0,1.0
2016-02-19,19.68,19.68,19.02,19.45,12714,18.7878702024757,18.7878702024757,18.1577891895878,18.5682965161663,13317.716021214,0.0,1.0
2016-02-22,19.8496,19.96,19.5,19.75,12609,18.9497819294239,19.0551772988524,18.6160299262336,18.8546969765699,13207.7301645027,0.0,1.0
2016-02-23,19.81,19.8996,19.67,19.67,15251,18.9119770686506,18.9975153394911,18.7783235204623,18.7783235204623,15975.1838162289,0.0,1.0
2016-02-24,19.94,19.97,19.48,19.48,11810,19.0360839348255,19.0647239808658,18.5969365622066,18.5969365622066,12370.7901691472,0.0,1.0
2016-02-25,20.14,20.14,19.88,19.88,76139,19.2270175750945,19.2270175750945,18.9788038427448,18.9788038427448,79754.4108965877,0.0,1.0
2016-02-26,20.11,20.37,20.11,20.2,19663,19.1983775290542,19.446591261404,19.1983775290542,19.2842976671753,20596.6847668028,0.0,1.0
2016-02-29,20.0347,20.239,20.0296,20.08,30541,19.1264910134929,19.3215297270277,19.121622205666,19.1697374830138,31991.2195220935,0.0,1.0
2016-03-01,20.4,20.4,20.23,20.23,10344,19.4752313074443,19.4752313074443,19.3129377132156,19.3129377132156,10835.1781125875,0.0,1.0
2016-03-02,20.38,20.3942,20.2496,20.28,11207,19.4561379434174,19.4696942318765,19.331649209962,19.3606711232829,11739.1571063195,0.0,1.0
2016-03-03,20.41,20.47,20.23,20.47,14497,19.4847779894578,19.5420580815385,19.3129377132156,19.5420580815385,15185.3806166068,0.0,1.0
2016-03-04,20.46,20.5066,20.363,20.38,14798,19.532511399525,19.5769989377077,19.4399085839946,19.4561379434174,15500.6734058459,0.0,1.0
2016-03-07,20.36,20.5199,20.15,20.32,37066,19.4370445793905,19.5896960247856,19.236564257108,19.3988578513367,38826.0549034386,0.0,1.0
2016-03-08,20.23,20.3699,20.2,20.21,7523,19.3129377132156,19.4464957945838,19.2842976671753,19.2938443491887,7880.22476227726,0.0,1.0
2016-03-09,20.4,20.42,20.21,20.21,12045,19.4752313074443,19.4943246714712,19.2938443491887,19.2938443491887,12616.9489913106,0.0,1.0
2016-03-10,20.3209,20.5001,20.17,20.5001,20193,19.3997170527179,19.570793594399,19.2556576211349,19.570793594399,21151.8514721075,0.0,1.0
2016-03-11,20.6399,20.6399,20.4605,20.4605,11731,19.7042562089471,19.7042562089471,19.5329887336257,19.5329887336257,12288.0389055263,0.0,1.0
2016-03-14,20.62,20.66,20.5901,20.5901,2997,19.6852583117403,19.7234450397941,19.6567137325201,19.6567137325201,3139.3105958454,0.0,1.0
2016-03-15,20.514,20.5399,19.8912,20.01,7261,19.5840634823977,19.6087893888125,18.9894961265998,19.1029107089197,7605.78386267382,0.0,1.0
2016-03-16,20.72,20.75,20.53,20.55,6320,19.7807251318748,19.8093651779152,19.5993381736192,19.6184315376461,6620.10108967065,0.0,1.0
2016-03-17,20.93,20.9799,20.62,20.62,19233,19.9812054541573,20.0288433974045,19.6852583117403,19.6852583117403,20146.2664964613,0.0,1.0
2016-03-18,21.0,21.1,20.89,20.89,11703,20.0480322282515,20.1434990483861,19.9430187261035,19.9430187261035,12258.7093437366,0.0,1.0
2016-03-21,20.93,20.9766,20.91,20.94,14021,19.9812054541573,20.02569299234,19.9621120901304,19.9907521361708,14686.7780661823,0.0,1.0
2016-03-22,20.97,21.036,20.8301,20.8301,13611,20.0193921822112,20.0824002835,19.8858341008429,19.8858341008429,14257.3094828334,0.0,1.0
2016-03-23,20.845,21.06,20.83,21.06,3385,19.900058657043,20.1053123203322,19.8857386340228,20.1053123203322,3545.73452350239,0.0,1.0
2016-03-24,20.71,20.71,20.13,20.65,7076,19.7711784498614,19.7711784498614,19.2174708930811,19.7138983577807,7411.99925799199,0.0,1.0
2016-03-28,20.812,20.812,20.3417,20.71,10839,19.8685546063986,19.8685546063986,19.4195741513059,19.7711784498614,11353.6828656551,0.0,1.0
2016-03-29,21.0843,21.12,20.69,20.8,11687,20.1285107576249,20.162592412413,19.7520850858345,19.8570985879825,12241.9495941425,0.0,1.0
2016-03-30,21.09,21.2,21.0,21.2,16252,20.1339523663726,20.2389658685206,20.0480322282515,20.2389658685206,17023.71565021,0.0,1.0
2016-03-31,21.11,21.23,20.99,21.02,23246,20.1530457303995,20.2676059145609,20.0384855462381,20.0671255922784,24349.8211915322,0.0,1.0
2016-04-01,21.26,21.26,21.0,21.0,8397,20.2962459606013,20.2962459606013,20.0480322282515,20.0480322282515,8795.72608385512,0.0,1.0
2016-04-04,21.04,21.35,21.04,21.35,10371,20.0862189563053,20.3821660987224,20.0862189563053,20.3821660987224,10863.4601900276,0.0,1.0
2016-04-05,20.954,21.0265,20.9,20.951,7232,20.0041174909896,20.0733309355872,19.952565408117,20.0012534863856,7575.40681653452,0.0,1.0
2016-04-06,21.26,21.2765,21.12,21.12,9520,20.2962459606013,20.3119979859235,20.162592412413,20.162592412413,9972.05100849122,0.0,1.0
2016-04-07,21.07,21.25,21.0475,21.25,2848,20.1148590023457,20.2866992785878,20.0933789678154,20.2866992785878,2983.23542775031,0.0,1.0
2016-04-08,21.1,21.25,21.03,21.1,4255,20.1434990483861,20.2866992785878,20.0766722742919,20.1434990483861,4457.04590768173,0.0,1.0
2016-04-11,20.96,21.21,20.96,21.21,7509,20.0098455001977,20.248512550534,20.0098455001977,20.248512550534,7865.55998138242,0.0,1.0
2016-04-12,21.0,21.0305,20.7901,20.89,15840,20.0480322282515,20.0771496083925,19.8476473727891,19.9430187261035,16592.1520981619,0.0,1.0
2016-04-13,21.32,21.324,21.08,21.08,8285,20.353526052682,20.3573447254874,20.1244056843591,20.1244056843591,8678.40783669641,0.0,1.0
2016-04-14,21.24,21.3283,21.2306,21.32,14165,20.2771525965744,20.3614497987532,20.2681787154817,20.353526052682,14837.6158125292,0.0,1.0
2016-04-15,21.27,21.27,21.12,21.12,2678,20.3057926426148,20.3057926426148,20.162592412413,20.162592412413,2805.16308831296,0.0,1.0
2016-04-18,21.54,21.609,21.14,21.14,35457,20.563553056978,20.6294251628708,20.1816857764399,20.1816857764399,37140.6525848816,0.0,1.0
2016-04-19,21.418,21.58,21.38,21.52,8876,20.4470835364139,20.6017397850318,20.4108061447627,20.5444596929511,9297.47108732856,0.0,1.0
2016-04-20,21.52,21.6355,21.415,21.4696,8627,20.5444596929511,20.6547238702065,20.4442195318098,20.4963444156033,9036.64748427034,0.0,1.0
2016-04-21,21.395,21.5347,21.3701,21.5347,4971,20.4251261677829,20.5584933155109,20.4013549295694,20.5584933155109,5207.04470201784,0.0,1.0
2016-04-22,21.39,21.4252,21.2,21.24,4334,20.4203528267762,20.4539571474635,20.2389658685206,20.2771525965744,4539.79717130262,0.0,1.0
2016-04-25,21.35,21.49,21.34,21.43,7405,20.3821660987224,20.5158196469107,20.3726194167089,20.45853955483,7756.62160902074,0.0,1.0
2016-04-26,21.42,21.4699,21.11,21.33,4864,20.4489928728166,20.4966308160637,20.1530457303995,20.3630727346955,5094.96387660726,0.0,1.0
2016-04-27,21.54,21.554,21.3501,21.3501,4797,20.563553056978,20.5769184117968,20.3822615655425,20.3822615655425,5024.78242518197,0.0,1.0
2016-04-28,21.12,21.495,21.09,21.43,50199,20.162592412413,20.5205929879174,20.1339523663726,20.45853955483,52582.6668671481,0.0,1.0
2016-04-29,20.82,21.0,20.67,21.0,15839,19.8761919520094,20.0480322282515,19.7329917218076,20.0480322282515,16591.1046138122,0.0,1.0
2016-05-02,21.02,21.02,20.81,20.82,9751,20.0671255922784,20.0671255922784,19.8666452699959,19.8761919520094,10214.0198932561,0.0,1.0
2016-05-03,20.5401,20.7653,20.54,20.7653,16787,19.6089803224528,19.8239716013958,19.6088848556327,19.8239716013958,17584.1197772628,0.0,1.0
2016-05-04,20.5,20.517,20.34,20.51,13471,19.5706981275789,19.5869274870017,19.4179512153636,19.5802448095923,14110.661673885,0.0,1.0
2016-05-05,20.426,20.5101,20.42,20.43,9528,19.5000526806793,19.5803402764124,19.4943246714712,19.5038713534847,9980.43088328827,0.0,1.0
2016-05-06,20.5,20.5299,20.27,20.28,12654,19.5706981275789,19.5992427067991,19.3511244412694,19.3606711232829,13254.8669602361,0.0,1.0
2016-05-09,20.69,20.78,20.47,20.47,46639,19.7520850858345,19.8380052239555,19.5420580815385,19.5420580815385,48853.6225824602,0.0,1.0
2016-05-10,20.75,20.77,20.65,20.7,21475,19.8093651779152,19.8284585419421,19.7138983577807,19.7616317678479,22494.726408335,0.0,1.0
2016-05-11,20.48,20.75,20.48,20.59,11190,19.551604763552,19.8093651779152,19.551604763552,19.6566182656999,11721.3498723757,0.0,1.0
2016-05-12,20.462,20.552,20.3442,20.47,7139,19.5344207359277,19.6203408740488,19.4219608218093,19.5420580815385,7477.9907720188,0.0,1.0
2016-05-13,20.47,20.546,20.41,20.4601,7252,19.5420580815385,19.6146128648407,19.4847779894578,19.5326068663452,7596.35650352714,0.0,1.0
2016-05-16,20.65,20.7168,20.02,20.31,20589,19.7138983577807,19.7776701936305,19.1124573909331,19.3893111693233,21566.6552745615,0.0,1.0
2016-05-17,20.37,20.635,20.3325,20.59,13088,19.446591261404,19.6995783347605,19.4107912038535,19.6566182656999,13709.4751679761,0.0,1.0
2016-05-18,20.31,20.54,20.01,20.25,14775,19.3893111693233,19.6088848556327,19.1029107089197,19.3320310772425,15476.5812658043,0.0,1.0
2016-05-19,20.28,20.3,20.1,20.3,6636,19.3606711232829,19.3797644873098,19.1888308470407,19.3797644873098,6951.10614415417,0.0,1.0
2016-05-20,20.47,20.56,20.4,20.4,7476,19.5420580815385,19.6279782196596,19.4752313074443,19.4752313074443,7830.99299784458,0.0,1.0
2016-05-23,20.6,20.68,20.4,20.4,8292,19.6661649477134,19.742538403821,19.4752313074443,19.4752313074443,8685.74022714382,0.0,1.0
2016-05-24,21.03,21.09,20.71,20.71,34820,20.0766722742919,20.1339523663726,19.7711784498614,19.7711784498614,36473.4050541664,0.0,1.0
2016-05-25,21.09,21.23,21.03,21.23,52824,20.1339523663726,20.2676059145609,20.0766722742919,20.2676059145609,55332.3132849307,0.0,1.0
2016-05-26,21.15,21.16,21.0201,21.05,7160,20.1912324584533,20.2007791404668,20.0672210590986,20.0957656383188,7499.98794336105,0.0,1.0
2016-05-27,21.28,21.2901,21.24,21.251,6664,20.3153393246282,20.3249814734618,20.2771525965744,20.2876539467892,6980.43570594385,0.0,1.0
2016-05-31,21.37,21.427,21.19,21.34,29671,20.4012594627493,20.455675550226,20.2294191865071,20.3726194167089,31079.9081379141,0.0,1.0
2016-06-01,21.4882,21.4882,21.3029,21.3029,5447,20.5141012441483,20.5141012441483,20.337201226439,20.337201226439,5705.6472524424,0.0,1.0
2016-06-02,21.55,21.55,21.437,21.437,7533,20.5730997389914,20.5730997389914,20.4652222322394,20.4652222322394,7890.69960577358,0.0,1.0
2016-06-03,21.39,21.43,21.34,21.4,15614,20.4203528267762,20.45853955483,20.3726194167089,20.4298995087896,16355.4206351452,0.0,1.0
2016-06-06,21.495,21.5459,21.41,21.41,18481,20.5205929879174,20.5691855993659,20.4394461908031,20.4394461908031,19358.5582655385,0.0,1.0
2016-06-07,21.65,21.73,21.48,21.5,12956,20.668566559126,20.7449400152336,20.5062729648973,20.5253663289242,13571.2072338248,0.0,1.0
2016-06-08,21.7201,21.7385,21.64,21.671,6098,20.7354888000403,20.753054694945,20.6590198771125,20.6886145913542,6387.55956405246,0.0,1.0
2016-06-09,21.69,21.7079,21.55,21.55,6677,20.7067532871798,20.7238418479839,20.5730997389914,20.5730997389914,6994.05300248906,0.0,1.0
2016-06-10,21.29,21.69,20.7368,21.69,85319,20.3248860066417,20.7067532871798,19.7967635576574,20.7067532871798,89370.3172262038,0.0,1.0
2016-06-13,21.055,21.34,21.055,21.3,14781,20.1005389793255,20.3726194167089,20.1005389793255,20.3344326886551,15482.8661719022,0.0,1.0
2016-06-14,21.03,21.06,20.93,21.01,5654,20.0766722742919,20.1053123203322,19.9812054541573,20.057578910265,5922.4765128161,0.0,1.0
2016-06-15,21.15,21.26,21.1361,21.2,11564,20.1912324584533,20.2962459606013,20.1779625704546,20.2389658685206,12113.1090191379,0.0,1.0
2016-06-16,21.17,21.17,20.881,20.95,9551,20.2103258224802,20.2103258224802,19.9344267122914,20.0002988181843,10004.5230233298,0.0,1.0
2016-06-17,21.074,21.13,20.99,21.03,6812,20.1186776751511,20.1721390944264,20.0384855462381,20.0766722742919,7135.46338968929,0.0,1.0
2016-06-20,21.3325,21.5,20.329,21.5,6020,20.3654594051988,20.5253663289242,19.4074498651488,20.5253663289242,6305.85578478122,0.0,1.0
2016-06-21,21.2796,21.3314,21.2301,21.3314,11747,20.3149574573477,20.3644092701774,20.2677013813811,20.3644092701774,12304.7986551204,0.0,1.0
2016-06-22,21.18,21.34,21.18,21.2001,4902,20.2198725044937,20.3726194167089,20.2198725044937,20.2390613353407,5134.76828189327,0.0,1.0
2016-06-23,21.5,21.5,21.3476,21.38,14332,20.5253663289242,20.5253663289242,20.3798748950391,20.4108061447627,15012.5456989176,0.0,1.0
2016-06-24,20.87,21.11,19.78,20.49,12463,19.9239253620766,20.1530457303995,18.8833370226102,19.5611514455654,13054.7974494565,0.0,1.0
2016-06-27,20.31,20.65,20.11,20.51,66371,19.3893111693233,19.7138983577807,19.1983775290542,19.5802448095923,69522.5837693875,0.0,1.0
2016-06-28,20.68,20.7259,19.94,20.35,8945,19.742538403821,19.7863576742628,19.0360839348255,19.4274978973771,9369.74750745315,0.0,1.0
2016-06-29,21.11,21.116,20.95,20.961,9089,20.1530457303995,20.1587737396076,20.0002988181843,20.010800168399,9520.58525380007,0.0,1.0
2016-06-30,21.48,21.5,21.14,21.14,5047,20.5062729648973,20.5253663289242,20.1816857764399,20.1816857764399,5286.65351258982,0.0,1.0
2016-07-01,21.5055,21.66,21.42,21.6103,10668,20.5306170040316,20.6781132411394,20.4489928728166,20.6306662315326,11174.5630418681,0.0,1.0
2016-07-05,21.45,21.472,21.322,21.4225,9740,20.4776329188569,20.4986356192865,20.3554353890847,20.4513795433199,10202.4975654101,0.0,1.0
2016-07-06,21.65,21.682,21.4284,21.4284,7989,20.668566559126,20.699115941569,20.4570120857078,20.4570120857078,8368.35246920549,0.0,1.0
2016-07-07,21.81,21.863,21.7543,21.81,4742,20.8213134713412,20.8719108860125,20.7681384525263,20.8213134713412,4967.17078595225,0.0,1.0
2016-07-08,22.3,22.3265,21.89,21.89,59841,21.2891008900004,21.3143995973361,20.8976869274488,20.8976869274488,62682.5109662945,0.0,1.0
2016-07-11,22.5,22.58,22.455,22.5,29715,21.4800345302695,21.5564079863771,21.4370744612089,21.4800345302695,31125.9974492979,0.0,1.0
2016-07-12,22.6,22.95,22.503,22.77,23255,21.575501350404,21.9096352208749,21.4828985348735,21.7377949446327,24359.2485506789,0.0,1.0
2016-07-13,22.43,22.78,22.41,22.78,8286,21.4132077561753,21.7473416266462,21.3941143921484,21.7473416266462,8679.45532104604,0.0,1.0
2016-07-14,22.48,22.55,22.38,22.38,15225,21.4609411662426,21.5277679403367,21.365474346108,21.365474346108,15947.9492231385,0.0,1.0
2016-07-15,22.42,22.6683,22.3901,22.46,11857,21.4036610741619,21.6407051885559,21.3751164949416,21.4418478022157,12420.0219335798,0.0,1.0
2016-07-18,22.62,22.656,22.4,22.4,5856,21.5945947144309,21.6289627696794,21.3845677101349,21.3845677101349,6134.06835144166,0.0,1.0
2016-07-19,22.5799,22.65,22.51,22.51,10381,21.556312519557,21.6232347604713,21.4895812122829,21.4895812122829,10873.9350335239,0.0,1.0
2016-07-20,22.76,22.8,22.58,22.59,21935,21.7282482626193,21.7664349906731,21.5564079863771,21.5659546683906,22976.5692091654,0.0,1.0
2016-07-21,22.586,22.8099,22.5528,22.8099,3302,21.5621359955852,21.7758862058664,21.5304410113005,21.7758862058664,3458.79332248298,0.0,1.0
2016-07-22,22.83,22.86,22.62,22.654,9234,21.7950750367134,21.8237150827538,21.5945947144309,21.6270534332767,9672.47048449664,0.0,1.0
2016-07-25,22.9342,22.94,22.8235,22.93,12502,21.8945514632936,21.9000885388614,21.7888696934047,21.890541856848,13095.6493390922,0.0,1.0
2016-07-26,22.94,23.0,22.8309,22.95,8844,21.9000885388614,21.9573686309421,21.7959342380946,21.9096352208749,9263.95158814038,0.0,1.0
2016-07-27,23.0535,23.089,23.0,23.06,21288,22.0084433797141,22.0423341008619,21.9573686309421,22.0146487230229,22298.8468349539,0.0,1.0
2016-07-28,23.1101,23.117,22.89,22.89,7224,22.0624775999103,22.0690648104995,21.8523551287942,21.8523551287942,7567.02694173744,0.0,1.0
2016-07-29,23.173,23.21,23.08,23.08,9891,22.1225262297749,22.1578489532247,22.0337420870498,22.0337420870498,10360.6677022045,0.0,1.0
2016-08-01,23.194,23.26,23.13,23.13,9449,22.1425742620031,22.2055823632919,22.081475497117,22.081475497117,9897.6796196674,0.0,1.0
2016-08-02,22.8266,23.12,22.72,23.06,45910,21.7918291648289,22.0719288151036,21.6900615345655,22.0146487230229,48090.0064915789,0.0,1.0
2016-08-03,22.89,22.924,22.8,22.8,4770,21.8523551287942,21.8848138476399,21.7664349906731,21.7664349906731,4996.50034774191,0.0,1.0
2016-08-04,22.94,23.1,22.9,23.1,1981,21.9000885388614,22.0528354510767,21.8619018108076,22.0528354510767,2075.06649661987,0.0,1.0
2016-08-05,23.1,23.1177,23.0,23.1029,30251,22.0528354510767,22.0697330782405,21.9573686309421,22.0556039888606,31687.4490607004,0.0,1.0
2016-08-08,22.9578,23.1338,22.91,23.06,9306,21.9170816328454,22.0851032362821,21.8714484928211,22.0146487230229,9747.88935767008,0.0,1.0
2016-08-09,22.93,22.963,22.876,22.876,33312,21.890541856848,21.9220459074924,21.8389897739753,21.8389897739753,34893.7986549222,0.0,1.0
2016-08-10,22.84,22.9131,22.79,22.84,11727,21.8046217187269,21.8744079642452,21.7568883086596,21.8046217187269,12283.8489681278,0.0,1.0
2016-08-11,22.87,22.96,22.87,22.92,9892,21.8332617647672,21.9191819028883,21.8332617647672,21.8809951748345,10361.7151865541,0.0,1.0
2016-08-12,23.19,23.2,22.98,23.01,22114,22.1387555891977,22.1483022712112,21.9382752669152,21.9669153129556,23164.0689077495,0.0,1.0
2016-08-15,23.38,23.44,23.23,23.24,64403,22.3201425474534,22.3774226395341,22.1769423172516,22.186488999265,67461.1345693129,0.0,1.0
2016-08-16,23.09,23.28,23.08,23.28,28938,22.0432887690632,22.2246757273188,22.0337420870498,22.2246757273188,30312.1021096344,0.0,1.0
2016-08-17,23.04,23.09,22.865,23.09,11284,21.995555358996,22.0432887690632,21.8284884237605,22.0432887690632,11819.813401241,0.0,1.0
2016-08-18,23.2699,23.3,23.08,23.08,7323,22.2150335784852,22.2437690913457,22.0337420870498,22.0337420870498,7670.72789235098,0.0,1.0
2016-08-19,23.281,23.3562,23.23,23.34,6722,22.2256303955202,22.2974214442613,22.1769423172516,22.2819558193995,7041.18979822247,0.0,1.0
2016-08-22,23.2,23.34,23.1,23.34,8327,22.1483022712112,22.2819558193995,22.0528354510767,22.2819558193995,8722.40217938092,0.0,1.0
2016-08-23,23.4,23.45,23.28,23.28,11525,22.3392359114803,22.3869693215475,22.2246757273188,22.2246757273188,12072.2571295022,0.0,1.0
2016-08-24,23.09,23.351,23.0641,23.3,56637,22.0432887690632,22.2924571696143,22.0185628626484,22.2437690913457,59326.3711100754,0.0,1.0
2016-08-25,23.02,23.12,22.96,23.06,21481,21.976461994969,22.0719288151036,21.9191819028883,22.0146487230229,22501.0113144328,0.0,1.0
2016-08-26,23.06,23.2,22.96,23.068,5759,22.0146487230229,22.1483022712112,21.9191819028883,22.0222860686336,6032.4623695274,0.0,1.0
2016-08-29,23.21,23.3,23.17,23.184,10067,22.1578489532247,22.2437690913457,22.1196622251708,22.1330275799897,10545.0249477396,0.0,1.0
2016-08-30,23.22,23.2399,23.1401,23.165,10007,22.1673956352381,22.1863935324449,22.0911176459506,22.1148888841641,10482.1758867617,0.0,1.0
2016-08-31,23.2099,23.4499,23.04,23.4499,22600,22.1577534864045,22.3868738547274,21.995555358996,22.3868738547274,23673.1463016703,0.0,1.0
2016-09-01,23.22,23.26,23.1,23.1701,19782,22.1673956352381,22.2055823632919,22.0528354510767,22.119757691991,20721.335404409,0.0,1.0
2016-09-02,23.42,23.42,23.31,23.31,34491,22.3583292755072,22.3583292755072,22.2533157733592,22.2533157733592,36128.7827031376,0.0,1.0
2016-09-06,23.5216,23.57,23.35,23.35,16462,22.4553235647639,22.501529505709,22.291502501413,22.291502501413,17243.6873636326,0.0,1.0
2016-09-07,23.61,23.6499,23.48,23.649,17356,22.5397162337628,22.5778074949965,22.4156093675879,22.5769482936152,18180.1383722031,0.0,1.0
2016-09-08,23.5,23.564,23.42,23.42,8261,22.4347027316148,22.4958014965009,22.3583292755072,22.3583292755072,8653.26821230525,0.0,1.0
2016-09-09,22.76,23.21,22.5701,23.2033,50497,21.7282482626193,22.1578489532247,21.5469567711838,22.1514526762756,52894.8172033383,0.0,1.0
2016-09-12,23.01,23.01,22.2,22.5,32885,21.9669153129556,21.9669153129556,21.1936340698659,21.4800345302695,34446.5228376296,0.0,1.0
2016-09-13,22.6336,23.0262,22.49,22.8301,18126,21.6075782019692,21.9823809378174,21.470487848256,21.7951705035336,18986.7013214193,0.0,1.0
2016-09-14,22.73,22.89,22.66,22.69,9278,21.6996082165789,21.8523551287942,21.6327814424847,21.6614214885251,9718.55979588042,0.0,1.0
2016-09-15,23.0301,23.08,22.6701,22.6701,10365,21.9861041438026,22.0337420870498,21.6424235913183,21.6424235913183,10857.1752839298,0.0,1.0
2016-09-16,23.1099,23.1099,23.0111,23.02,5881,22.06228666627,22.06228666627,21.9679654479771,21.976461994969,6160.25546018244,0.0,1.0
2016-09-19,23.17,23.2701,23.03,23.23,23933,22.1196622251708,22.2152245121255,21.9860086769825,22.1769423172516,25069.4429397291,0.0,1.0
2016-09-20,22.98,23.141,22.93,23.141,21902,21.9382752669152,22.0919768473318,21.890541856848,22.0919768473318,22942.0022256276,0.0,1.0
2016-09-21,23.41,23.43,23.05,23.12,16366,22.3487825934937,22.3678759575206,22.0051020410094,22.0719288151036,17143.128866068,0.0,1.0
2016-09-22,23.68,23.7399,23.58,23.58,19666,22.6065430078569,22.6637276331175,22.5110761877224,22.5110761877224,20599.8272198518,0.0,1.0
2016-09-23,23.54,23.77,23.48,23.77,7739,22.4728894596686,22.692463145978,22.4156093675879,22.692463145978,8106.48138179764,0.0,1.0
2016-09-26,23.24,23.31,23.235,23.289,4518,22.186488999265,22.2533157733592,22.1817156582583,22.2332677411309,4732.53429163481,0.0,1.0
2016-09-27,23.54,23.561,23.44,23.457,3365,22.4728894596686,22.4929374918969,22.3774226395341,22.3936519989569,3524.78483650976,0.0,1.0
2016-09-28,23.58,23.583,23.43,23.58,2149,22.5110761877224,22.5139401923265,22.3678759575206,22.5110761877224,2251.04386735795,0.0,1.0
2016-09-29,23.42,23.56,23.3,23.46,7591,22.3583292755072,22.4919828236955,22.2437690913457,22.396516003561,7951.45369805218,0.0,1.0
2016-09-30,23.564,23.58,23.47,23.47,3235,22.4958014965009,22.5110761877224,22.4060626855744,22.4060626855744,3388.61187105768,0.0,1.0
2016-10-03,23.46,23.62,23.3875,23.62,6655,22.396516003561,22.5492629157762,22.3273025589634,22.5492629157762,6971.00834679716,0.0,1.0
2016-10-04,23.285,23.53,23.2466,23.5,2065,22.2294490683256,22.4633427776552,22.1927898093939,22.4347027316148,2163.0551819889,0.0,1.0
2016-10-05,23.383,23.573,23.383,23.573,20074,22.3230065520574,22.504393510313,22.3230065520574,22.504393510313,21027.2008345013,0.0,1.0
2016-10-06,23.41,23.429,23.24,23.3599,16298,22.3487825934937,22.3669212893193,22.186488999265,22.3009537166063,17071.8999302931,0.0,1.0
2016-10-07,23.245,23.361,23.14,23.3404,2366,22.1912623402717,22.3020038516278,22.0910221791305,22.2823376866801,2478.34797122797,0.0,1.0
2016-10-10,23.48,23.57,23.48,23.55,4721,22.4156093675879,22.501529505709,22.4156093675879,22.4824361416821,4945.17361460998,0.0,1.0
2016-10-11,22.97,23.35,22.873,23.35,18452,21.9287285849018,22.291502501413,21.8361257693713,22.291502501413,19328.1812193991,0.0,1.0
2016-10-12,22.92,23.0,22.7892,22.89,16162,21.8809951748345,21.9573686309421,21.7561245740985,21.8523551287942,16929.4420587432,0.0,1.0
2016-10-13,22.7,22.75,22.2601,22.75,27249,21.6709681705385,21.7187015806058,21.2510096287667,21.7187015806058,28542.9010431069,0.0,1.0
2016-10-14,22.6603,22.939,22.6603,22.8684,2635,21.6330678429451,21.8991338706601,21.6330678429451,21.8317342956451,2760.12126127882,0.0,1.0
2016-10-17,22.59,22.6407,22.59,22.6164,1542,21.5659546683906,21.6143563461988,21.5659546683906,21.5911579089061,1615.22086713166,0.0,1.0
2016-10-18,22.77,22.86,22.74,22.85,8726,21.7377949446327,21.8237150827538,21.7091548985924,21.8141684007403,9140.34843488387,0.0,1.0
2016-10-19,22.81,22.86,22.79,22.7936,2771,21.7759816726865,21.8237150827538,21.7568883086596,21.7603251141845,2902.5791328287,0.0,1.0
2016-10-20,22.8,22.8389,22.64,22.66,6774,21.7664349906731,21.8035715837054,21.6136880784578,21.6327814424847,7095.6589844033,0.0,1.0
2016-10-21,22.8,22.8,22.679,22.679,5398,21.7664349906731,21.7664349906731,21.6509201383103,21.6509201383103,5654.32051931046,0.0,1.0
2016-10-24,23.08,23.11,22.77,22.77,34624,22.0337420870498,22.0623821330901,21.7377949446327,21.7377949446327,36268.0981216386,0.0,1.0
2016-10-25,22.83,23.17,22.83,23.17,3156,21.7950750367134,22.1196622251708,21.7950750367134,22.1196622251708,3305.8606074368,0.0,1.0
2016-10-26,22.4,22.6,22.372,22.5438,10622,21.3845677101349,21.575501350404,21.3578370004973,21.5218489974884,11126.3787617851,0.0,1.0
2016-10-27,21.99,22.4,21.98,22.4,28175,20.9931537475834,21.3845677101349,20.9836070655699,21.3845677101349,29512.8715508655,0.0,1.0
2016-10-28,22.1055,22.29,21.67,21.78,17718,21.1034179248388,21.279554207987,20.6876599231529,20.7926734253009,18559.3277067696,0.0,1.0
2016-10-31,22.1,22.1,22.03,22.03,6510,21.0981672497314,21.0981672497314,21.0313404756372,21.0313404756372,6819.1231161006,0.0,1.0
2016-11-01,21.81,22.06,21.66,22.06,18226,20.8213134713412,21.0599805216775,20.6781132411394,21.0599805216775,19091.4497563825,0.0,1.0
2016-11-02,21.54,21.7258,21.47,21.67,14742,20.563553056978,20.7409304087879,20.4967262828838,20.6876599231529,15442.0142822665,0.0,1.0
2016-11-03,21.35,21.55,21.35,21.46,8450,20.3821660987224,20.5730997389914,20.3821660987224,20.4871796008704,8851.24275438558,0.0,1.0
2016-11-04,21.4903,21.6698,21.347,21.347,12093,20.5161060473711,20.6874689895126,20.3793020941183,20.3793020941183,12667.2282400929,0.0,1.0
2016-11-07,22.1,22.1,21.8,21.8001,8825,21.0981672497314,21.0981672497314,20.8117667893278,20.8118622561479,9244.04938549736,0.0,1.0
2016-11-08,22.07,22.22,21.91,22.22,7690,21.069527203691,21.2127274338928,20.9167802914757,21.2127274338928,8055.1546486657,0.0,1.0
2016-11-09,22.525,22.525,21.96,21.96,8053,21.5039012353031,21.5039012353031,20.964513701543,20.964513701543,8435.39146758192,0.0,1.0
2016-11-10,22.3834,23.18,22.189,23.18,9848,21.3687202179926,22.1292089071843,21.1831327196511,22.1292089071843,10315.6258751703,0.0,1.0
2016-11-11,22.87,22.87,22.23,22.23,14940,21.8332617647672,21.8332617647672,21.2222741159062,21.2222741159062,15649.4161834936,0.0,1.0
2016-11-14,22.9,23.17,22.8648,23.13,21211,21.8619018108076,22.1196622251708,21.8282974901202,22.081475497117,22218.1905400323,0.0,1.0
2016-11-15,23.1248,23.15,23.0,23.0,3152,22.07651122247,22.1005688611439,21.9573686309421,21.9573686309421,3301.67067003827,0.0,1.0
2016-11-16,23.224,23.2568,23.1,23.16,2196,22.1712143080435,22.2025274250476,22.0528354510767,22.1101155431574,2300.27563179062,0.0,1.0
2016-11-17,23.46,23.4601,23.3,23.32,30556,22.396516003561,22.3966114703811,22.2437690913457,22.2628624553726,32006.931787338,0.0,1.0
2016-11-18,23.57,23.6,23.44,23.57,82153,22.501529505709,22.5301695517493,22.3774226395341,22.501529505709,86053.9817752708,0.0,1.0
2016-11-21,23.687,23.75,23.5929,23.6,6827,22.6132256852664,22.6733697819511,22.5233914075198,22.5301695517493,7151.17565493377,0.0,1.0
2016-11-22,23.84,23.84,23.7162,23.77,8822,22.7592899200722,22.7592899200722,22.6411019967457,22.692463145978,9240.90693244848,0.0,1.0
2016-11-23,24.0201,24.0659,23.95,23.95,8997,22.9312256631345,22.9749494667561,22.8643034222202,22.8643034222202,9424.21669363397,0.0,1.0
2016-11-25,24.15,24.15,24.03,24.03,4303,23.0552370624892,23.0552370624892,22.9406768783278,22.9406768783278,4507.32515646405,0.0,1.0
2016-11-28,23.8256,24.28,23.8001,24.28,16114,22.7455426979728,23.1793439286641,22.7211986588385,23.1793439286641,16879.1628099609,0.0,1.0
2016-11-29,23.97,24.1122,23.97,23.97,12726,22.8833967862471,23.0191506044784,22.8833967862471,22.8833967862471,13330.2858334096,0.0,1.0
2016-11-30,23.92,24.647,23.9,24.274,26738,22.8356633761798,23.5297071585579,22.8165700121529,23.1736159194561,28007.6365404452,0.0,1.0
2016-12-01,23.59,24.25,23.5,24.18,22264,22.5206228697359,23.1507038826238,22.4347027316148,23.0838771085296,23321.1915601941,0.0,1.0
2016-12-02,23.58,23.644,23.25,23.25,20247,22.5110761877224,22.5721749526085,22.1960356812785,22.1960356812785,21208.4156269876,0.0,1.0
2016-12-05,23.9515,23.9699,23.8,23.8,4086,22.8657354245222,22.883301319427,22.7211031920184,22.7211031920184,4280.02105259403,0.0,1.0
2016-12-06,24.07,24.07,23.8014,23.92,5363,22.9788636063816,22.9788636063816,22.7224397275003,22.8356633761798,5617.65856707337,0.0,1.0
2016-12-07,24.405,24.4394,23.87,23.87,19868,23.2986774538323,23.3315180399586,22.7879299661126,22.7879299661126,20811.4190584773,0.0,1.0
2016-12-08,24.66,24.725,24.425,24.45,11623,23.5421178451754,23.6041712782628,23.3177708178592,23.3416375228928,12174.9105957661,0.0,1.0
2016-12-09,24.47,24.73,24.45,24.58,15870,23.3607308869197,23.6089446192695,23.3416375228928,23.4657443890677,16623.5766286508,0.0,1.0
2016-12-12,24.15,24.63,24.115,24.63,13801,23.0552370624892,23.513477799135,23.0218236754422,23.513477799135,14456.3315092634,0.0,1.0
2016-12-13,24.26,24.8759,24.0945,24.73,16079,23.1602505646372,23.7482307098458,23.0022529773146,23.6089446192695,16842.5008577238,0.0,1.0
2016-12-14,24.08,24.31,24.01,24.12,22578,22.9884102883951,23.2079839747045,22.9215835143009,23.0265970164489,23650.1016459784,0.0,1.0
2016-12-15,24.4199,24.5799,24.39,24.39,19039,23.3129020100323,23.4656489222476,23.2843574308121,23.2843574308121,19943.0545326328,0.0,1.0
2016-12-16,24.282,24.5544,24.282,24.37,2601,23.1812532650668,23.4413048831133,23.1812532650668,23.2652640667852,2724.50679339135,0.0,1.0
2016-12-19,24.44,24.5,24.2691,24.5,10921,23.3320908408794,23.3893709329601,23.1689380452695,23.3893709329601,11439.5765823248,0.0,1.0
2016-12-20,24.61,24.62,24.45,24.45,10899,23.4943844351081,23.5039311171215,23.3416375228928,23.3416375228928,11416.531926633,0.0,1.0
2016-12-21,24.63,24.71,24.4001,24.71,5155,23.513477799135,23.5898512552426,23.2939995796457,23.5898512552426,5399.78182235002,0.0,1.0
2016-12-22,24.44,24.71,24.39,24.71,4396,23.3320908408794,23.5898512552426,23.2843574308121,23.5898512552426,4604.74120097977,0.0,1.0
2016-12-23,24.53,24.53,24.4278,24.47,6139,23.4180109790005,23.4180109790005,23.320443888823,23.3607308869197,6430.50642238734,0.0,1.0
2016-12-27,24.78,24.8099,24.69,24.8099,11558,23.6566780293368,23.685222608557,23.5707578912157,23.685222608557,12106.8241130401,0.0,1.0
2016-12-28,24.4103,24.91,24.3901,24.91,12887,23.3037371952994,23.7807848955117,23.2844528976323,23.7807848955117,13498.9308137003,0.0,1.0
2016-12-29,24.31,24.3299,24.12,24.1472,12533,23.2079839747045,23.2269818719113,23.0265970164489,23.0525639915255,13128.1213539307,0.0,1.0
2016-12-30,24.15,24.37,24.15,24.37,14739,23.0552370624892,23.2652640667852,23.0552370624892,23.2652640667852,15438.8718292177,0.0,1.0
2017-01-03,24.23,24.46,24.0925,24.4,5904,23.1316105185969,23.3511842049063,23.0003436409119,23.2939041128256,6184.34760022396,0.0,1.0
2017-01-04,24.75,24.765,24.42,24.4354,41720,23.6280379832964,23.6423580063166,23.3129974768525,23.3276993671532,43701.0470666233,0.0,1.0
2017-01-05,24.36,24.81,24.2443,24.81,32224,23.2557173847718,23.6853180753771,23.1452622738761,23.6853180753771,33754.1356825232,0.0,1.0
2017-01-06,24.4476,24.55,24.35,24.55,6751,23.3393463192096,23.4371043430274,23.2461707027583,23.4371043430274,7071.56684436179,0.0,1.0
2017-01-09,24.3301,24.4084,24.17,24.29,11792,23.2271728055515,23.3019233257169,23.0743304265162,23.1888906106776,12351.9354508538,0.0,1.0
2017-01-10,24.498,24.5901,24.29,24.29,2818,23.3874615965574,23.4753865379013,23.1888906106776,23.1888906106776,2951.81089726137,0.0,1.0
2017-01-11,24.67,24.67,24.532,24.55,5141,23.5516645271888,23.5516645271888,23.4199203154032,23.4371043430274,5385.11704145519,0.0,1.0
2017-01-12,24.4058,24.4058,24.1201,24.2348,8611,23.2994411883934,23.2994411883934,23.026692483269,23.1361929259633,9019.88773467624,0.0,1.0
2017-01-13,24.6877,24.8097,24.6877,24.7801,10165,23.5685621543526,23.6850316749167,23.5685621543526,23.6567734961569,10647.6784140035,0.0,1.0
2017-01-17,23.99,24.74,23.97,24.74,12036,22.902490150274,23.618491301283,22.8833967862471,23.618491301283,12607.5216321639,0.0,1.0
2017-01-18,24.11,24.4361,23.9,24.4361,7483,23.0170503344354,23.3283676348941,22.8165700121529,23.3283676348941,7838.32538829201,0.0,1.0
2017-01-19,24.01,24.1479,24.0076,24.1479,3490,22.9215835143009,23.0532322592664,22.9192923106177,23.0532322592664,3655.72038021369,0.0,1.0
2017-01-20,24.08,24.2,24.03,24.03,30708,22.9884102883951,23.1029704725565,22.9406768783278,22.9406768783278,32166.1494084819,0.0,1.0
2017-01-23,24.0785,24.08,23.9501,24.08,6933,22.9869782860931,22.9884102883951,22.8643988890403,22.9884102883951,7262.20899599469,0.0,1.0
2017-01-24,24.51,24.5204,24.2141,24.311,8041,23.3989176149736,23.4088461642675,23.1164312941955,23.2089386429058,8422.82165538632,0.0,1.0
2017-01-25,24.9148,24.9148,24.743,24.9083,40912,23.7853673028781,23.7853673028781,23.621355305887,23.7791619595694,42854.6797121211,0.0,1.0
2017-01-26,24.9301,25.0,24.86,25.0,9106,23.7999737263587,23.8667050336328,23.7330514854444,23.8667050336328,9538.39248774381,0.0,1.0
2017-01-27,24.95,24.95,24.78,24.8,12539,23.8189716235655,23.8189716235655,23.6566780293368,23.6757713933637,13134.4062600285,0.0,1.0
2017-01-30,24.71,24.98,24.4301,24.98,19569,23.5898512552426,23.8476116696059,23.3226396256861,23.8476116696059,20498.2212379375,0.0,1.0
2017-01-31,24.73,24.769,24.49,24.57,5375,23.6089446192695,23.646176679122,23.3798242509466,23.4561977070543,5630.22837926894,0.0,1.0
2017-02-01,24.87,25.05,24.72,24.77,12849,23.7425981674579,23.9144384437,23.5993979372561,23.6471313473233,13459.1264084142,0.0,1.0
2017-02-02,24.7281,24.8599,24.64,24.68,2790,23.607130749687,23.7329560186243,23.5230244811484,23.5612112092023,2922.48133547169,0.0,1.0
2017-02-03,25.12,25.12,24.9911,24.9911,12095,23.9812652177942,23.9812652177942,23.8582084866408,23.8582084866408,12669.3232087922,0.0,1.0
2017-02-06,24.9883,25.17,24.9662,25.17,7081,23.855535415677,24.0289986278615,23.8344372484273,24.0289986278615,7417.23667974016,0.0,1.0
2017-02-07,24.94,25.1,24.86,24.99,14013,23.809424941552,23.9621718537673,23.7330514854444,23.8571583516193,14678.3981913853,0.0,1.0
2017-02-08,24.88,25.0,24.6301,25.0,13218,23.7521448494713,23.8667050336328,23.5135732659551,23.8667050336328,13845.6481334283,0.0,1.0
2017-02-09,25.08,25.1277,24.92,24.92,7553,23.9430784897404,23.9886161629446,23.7903315775251,23.7903315775251,7911.64929276619,0.0,1.0
2017-02-10,25.0,25.1,24.95,25.1,6155,23.8667050336328,23.9621718537673,23.8189716235655,23.9621718537673,6447.26617198144,0.0,1.0
2017-02-13,25.0764,25.14,25.0,25.0,4077,23.9396416842155,24.0003585818211,23.8667050336328,23.8667050336328,4270.59369344735,0.0,1.0
2017-02-14,25.1,25.11,24.87,24.91,7711,23.9621718537673,23.9717185357807,23.7425981674579,23.7807848955117,8077.15182000796,0.0,1.0
2017-02-15,25.2648,25.271,25.04,25.1348,24959,24.119501173349,24.1254201161973,23.9048917616866,23.9953943071741,26144.1618824509,0.0,1.0
2017-02-16,25.22,25.34,25.07,25.34,7660,24.0767320379287,24.1912922220902,23.9335318077269,24.1912922220902,8023.73011817677,0.0,1.0
2017-02-17,25.245,25.29,25.03,25.2,6037,24.1005987429624,24.1435588120229,23.8953450796731,24.0576386739018,6323.66301872494,0.0,1.0
2017-02-21,25.4648,25.4748,25.21,25.21,15110,24.3104348136181,24.3199814956315,24.0671853559153,24.0671853559153,15827.4885229309,0.0,1.0
2017-02-22,25.42,25.4699,25.3416,25.36,4795,24.2676656781978,24.3153036214449,24.1928196912123,24.2103855861171,5022.68745648271,0.0,1.0
2017-02-23,24.97,25.49,24.75,25.49,9069,23.8380649875924,24.334492452292,23.6280379832964,24.334492452292,9499.63556680744,0.0,1.0
2017-02-24,24.9501,24.97,24.6069,24.92,15807,23.8190670903856,23.8380649875924,23.4914249636839,23.7903315775251,16557.585114624,0.0,1.0
2017-02-27,25.24,25.2694,25.1555,25.1802,4190,24.0958254019556,24.1238926470752,24.015155938942,24.0387362435152,4388.9594249557,0.0,1.0
2017-02-28,25.0834,25.175,25.02,25.1457,8009,23.946324361625,24.0337719688682,23.8857983976597,24.0058001905688,8389.30215619811,0.0,1.0
2017-03-01,25.65,25.69,25.29,25.29,24202,24.4872393645072,24.525426092561,24.1435588120229,24.1435588120229,25351.2162297799,0.0,1.0
2017-03-02,25.1487,25.5529,25.1487,25.51,4879,24.0086641951728,24.3945410821566,24.0086641951728,24.3535858163189,5110.67614185175,0.0,1.0
2017-03-03,25.2699,25.2699,25.0932,25.2589,9694,24.1243699811759,24.1243699811759,23.9556801099981,24.1138686309611,10154.3132853271,0.0,1.0
2017-03-06,25.1892,25.31,25.03,25.31,31277,24.0473282573273,24.1626521760498,23.8953450796731,24.1626521760498,32762.1680034222,0.0,1.0
2017-03-07,25.1502,25.2937,25.1502,25.2937,13707,24.0100961974748,24.1470910843679,24.0100961974748,24.1470910843679,14357.867980398,0.0,1.0
2017-03-08,25.145,25.3275,25.145,25.29,4586,24.0051319228278,24.1793588695733,24.0051319228278,24.1435588120229,4803.76322740975,0.0,1.0
2017-03-09,25.1292,25.2294,25.0001,25.2294,4495,23.9900481652466,24.0857059190214,23.8668005004529,24.0857059190214,4708.44215159328,0.0,1.0
2017-03-10,25.25,25.27,25.1129,25.27,3369,24.1053720839691,24.124465447996,23.9744870735646,24.124465447996,3528.97477390829,0.0,1.0
2017-03-13,25.52,25.533,25.0375,25.3,7217,24.3631324983323,24.3755431849498,23.9025050911832,24.1531054940364,7559.69455129004,0.0,1.0
2017-03-14,25.43,25.49,25.25,25.49,9669,24.2772123602112,24.334492452292,24.1053720839691,24.334492452292,10128.1261765863,0.0,1.0
2017-03-15,25.59,25.631,25.5497,25.6,7458,24.4299592724265,24.4691006686816,24.3914861439123,24.4395059544399,7812.13827955121,0.0,1.0
2017-03-16,25.6315,25.75,25.604,25.75,3811,24.4695780027823,24.5827061846417,24.4433246272453,24.5827061846417,3991.96285644539,0.0,1.0
2017-03-17,25.7101,25.7559,25.5839,25.6497,6040,24.5446149234081,24.5883387270297,24.4241357963983,24.4869529640468,6326.80547177383,0.0,1.0
2017-03-20,25.63,25.83,25.5628,25.83,15951,24.4681460004803,24.6590796407494,24.4039922973499,24.6590796407494,16708.422860971,0.0,1.0
2017-03-21,24.88,25.77,24.86,25.77,14527,23.7521448494713,24.6017995486686,23.7330514854444,24.6017995486686,15216.8051470958,0.0,1.0
2017-03-22,24.99,25.06,24.8,24.8,15103,23.8571583516193,23.9239851257135,23.6757713933637,23.6757713933637,15820.1561324835,0.0,1.0
2017-03-23,25.06,25.23,25.03,25.03,5813,23.9239851257135,24.0862787199422,23.8953450796731,23.8953450796731,6089.0265244075,0.0,1.0
2017-03-24,25.209,25.34,24.9997,25.26,9120,24.0662306877139,24.1912922220902,23.8664186331724,24.1149187659825,9553.05726863866,0.0,1.0
2017-03-27,25.2792,25.2792,24.63,24.8,12368,24.1332483954484,24.1332483954484,23.513477799135,23.6757713933637,12955.2864362415,0.0,1.0
2017-03-28,25.4332,25.4776,25.13,25.13,12900,24.2802672984555,24.3226545665953,23.9908118998076,23.9908118998076,13512.5481102455,0.0,1.0
2017-03-29,25.4,25.45,25.28,25.45,7368,24.2485723141709,24.2963057242381,24.1340121300094,24.2963057242381,7717.86468808437,0.0,1.0
2017-03-30,25.6243,25.648,25.49,25.51,16226,24.4627043917326,24.4853300281045,24.334492452292,24.3535858163189,16996.4810571196,0.0,1.0
2017-03-31,25.63,25.6609,25.5617,25.5617,2597,24.4681460004803,24.4976452479019,24.4029421623284,24.4029421623284,2720.31685599283,0.0,1.0
2017-04-03,25.4204,25.82,25.3655,25.77,10517,24.2680475454783,24.6495329587359,24.2156362612245,24.6017995486686,11016.3929050738,0.0,1.0
2017-04-04,25.305,25.4809,25.2601,25.28,8668,24.1578788350431,24.3258049716597,24.1150142328027,24.1340121300094,9079.59434260523,0.0,1.0
2017-04-05,25.14,25.54,25.14,25.41,8654,24.0003585818211,24.3822258623592,24.0003585818211,24.2581189961843,9064.9295617104,0.0,1.0
2017-04-06,25.345,25.358,25.01,25.1276,5701,24.1960655630969,24.2084762497144,23.8762517156462,23.9885206961244,5971.70827724878,0.0,1.0
2017-04-07,25.38,25.4399,25.31,25.34,5824,24.229478950144,24.2866635754046,24.1626521760498,24.1912922220902,6100.54885225345,0.0,1.0
2017-04-10,25.4104,25.6004,25.28,25.28,5317,24.2585008634649,24.4398878217205,24.1340121300094,24.1340121300094,5569.47428699031,0.0,1.0
2017-04-11,25.3562,25.3562,25.1,25.33,2785,24.206757846952,24.206757846952,23.9621718537673,24.1817455400767,2917.24391372353,0.0,1.0
2017-04-12,25.24,25.4328,25.1394,25.4328,2397,24.0958254019556,24.279885431175,23.9997857809003,24.279885431175,2510.81998606654,0.0,1.0
2017-04-13,24.9899,25.28,24.8,25.04,10079,23.8570628847992,24.1340121300094,23.6757713933637,23.9048917616866,10557.5947599352,0.0,1.0
2017-04-17,25.3099,25.3099,24.95,24.95,4983,24.1625567092297,24.1625567092297,23.8189716235655,23.8189716235655,5219.61451421341,0.0,1.0
2017-04-18,25.3284,25.3284,25.1,25.1,9926,24.1802180709546,24.1802180709546,23.9621718537673,23.9621718537673,10397.3296544416,0.0,1.0
2017-04-19,25.5665,25.6858,25.49,25.49,5347,24.4075245696949,24.5214164861154,24.334492452292,24.334492452292,5600.89881747925,0.0,1.0
2017-04-20,25.95,26.0,25.7,25.7,17852,24.7736398249108,24.8213732349781,24.5349727745745,24.5349727745745,18699.6906096203,0.0,1.0
2017-04-21,25.858,26.02,25.786,26.02,6396,24.685810350387,24.840466599005,24.6170742398902,24.840466599005,6699.70990024264,0.0,1.0
2017-04-24,26.2623,26.2996,26.03,26.03,13102,25.0717827041909,25.1073918281011,24.8500132810184,24.8500132810184,13724.139948871,0.0,1.0
2017-04-25,26.4099,26.4853,26.4,26.45,11448,25.2126917307095,25.2846737130909,25.2032405155162,25.2509739255835,11991.6008345806,0.0,1.0
2017-04-26,26.35,26.38,26.22,26.35,5765,25.1555071054489,25.1841471514893,25.031400239274,25.1555071054489,6038.7472756252,0.0,1.0
2017-04-27,26.42,26.51,26.3689,26.5,8835,25.2223338795431,25.3082540176642,25.1735503344544,25.2987073356507,9254.52422899369,0.0,1.0
2017-04-28,26.3505,27.03,26.2839,27.03,7652,25.1559844395496,25.8046814823637,25.09240353734,25.8046814823637,8015.35024337971,0.0,1.0
2017-05-01,26.6,26.6,26.3,26.31,9858,25.3941741557853,25.3941741557853,25.1077736953817,25.1173203773951,10326.1007186666,0.0,1.0
2017-05-02,26.4675,26.5702,26.395,26.5702,8684,25.267680619107,25.3657250433852,25.1984671745095,25.3657250433852,9096.35409219934,0.0,1.0
2017-05-03,26.2473,27.4,26.2247,26.54,7028,25.0574626811708,26.1579087168615,25.0358871798204,25.3368940637045,7361.72000920968,0.0,1.0
2017-05-04,26.17,26.17,26.05,26.158,8501,24.9836668292068,24.9836668292068,24.8691066450453,24.9722108107906,8904.66445621678,0.0,1.0
2017-05-05,26.3,26.3,25.95,26.24,23132,25.1077736953817,25.1077736953817,24.7736398249108,25.0504936033009,24230.4079756742,0.0,1.0
2017-05-08,26.17,26.3981,26.14,26.14,5064,24.9836668292068,25.2014266459336,24.9550267831664,24.9550267831664,5304.46074653356,0.0,1.0
2017-05-09,26.37,26.46,26.19,26.19,11567,25.1746004694758,25.2605206075969,25.0027601932337,25.0027601932337,12116.2514721868,0.0,1.0
2017-05-10,26.84,26.84,26.5,26.5,38176,25.6232945241081,25.6232945241081,25.2987073356507,25.2987073356507,39988.7625315295,0.0,1.0
2017-05-11,26.86,26.898,26.51,26.5902,7321,25.642387888135,25.6786652797862,25.3082540176642,25.3848184074121,7668.63292365171,0.0,1.0
2017-05-12,26.88,26.97,26.74,26.97,6490,25.6614812521619,25.747401390283,25.5278277039736,25.747401390283,6798.173429108,0.0,1.0
2017-05-15,27.14,27.22,26.9802,26.99,29666,25.9096949845117,25.9860684406193,25.7571390059367,25.7664947543099,31074.670716166,0.0,1.0
2017-05-16,27.6,27.6,27.14,27.14,17882,26.3488423571306,26.3488423571306,25.9096949845117,25.9096949845117,18731.1151401092,0.0,1.0
2017-05-17,26.6,27.48,26.575,27.48,18145,25.3941741557853,26.2342821729691,25.3703074507516,26.2342821729691,19006.6035240623,0.0,1.0
2017-05-18,26.86,26.884,26.01,26.4,14078,25.642387888135,25.6652999249673,24.8309199169915,25.2032405155162,14746.4846741113,0.0,1.0
2017-05-19,27.04,27.25,27.0003,27.04,28026,25.8142281643772,26.0147084866597,25.7763278367838,25.8142281643772,29356.7963827705,0.0,1.0
2017-05-22,27.45,28.0,27.1995,28.0,20633,26.2056421269288,26.7307096376687,25.9664977424918,26.7307096376687,21612.7445859453,0.0,1.0
2017-05-23,27.33,27.48,27.14,27.48,10205,26.0910819427673,26.2342821729691,25.9096949845117,26.2342821729691,10689.5777879888,0.0,1.0
2017-05-24,27.2173,27.46,27.1229,27.46,4582,25.9834908364757,26.2151888089422,25.8933701582687,26.2151888089422,4799.57329001122,0.0,1.0
2017-05-25,27.3294,27.43,27.31,27.43,9721,26.0905091418465,26.1865487629019,26.0719885787404,26.1865487629019,10182.5953627671,0.0,1.0
2017-05-26,27.63,27.75,27.3801,27.75,12797,26.3774824031709,26.4920425873324,26.1389108196547,26.4920425873324,13404.6572222334,0.0,1.0
2017-05-30,27.4296,27.71,27.39,27.39,11455,26.1861668956213,26.4538558592786,26.1483620348481,26.1483620348481,11998.933225028,0.0,1.0
2017-05-31,27.4,27.42,27.25,27.42,8479,26.1579087168615,26.1770020808884,26.0147084866597,26.1770020808884,8881.6198005249,0.0,1.0
2017-06-01,27.73,27.73,27.3472,27.51,23490,26.4729492233055,26.4729492233055,26.1075022358305,26.2629222190095,24605.4073728423,0.0,1.0
2017-06-02,27.89,27.94,27.73,27.75,13854,26.6256961355207,26.673429545588,26.4729492233055,26.4920425873324,14511.8481797938,0.0,1.0
2017-06-05,27.82,28.043,27.82,27.98,27488,26.5588693614265,26.7717603703265,26.5588693614265,26.7116162736418,28793.2498026688,0.0,1.0
2017-06-06,28.1232,28.32,27.75,27.75,16901,26.8483247600744,27.0362034620992,26.4920425873324,26.4920425873324,17703.5329931208,0.0,1.0
2017-06-07,28.48,28.51,28.19,28.19,20991,27.1889503743144,27.2175904203548,26.9120965959243,26.9120965959243,21987.7439831134,0.0,1.0
2017-06-08,28.62,28.68,28.37,28.64,17744,27.3226039225028,27.3798840145835,27.0839368721665,27.3416972865297,18586.5622998601,0.0,1.0
2017-06-09,27.73,28.8805,27.2102,28.88,48283,26.4729492233055,27.5712949889532,25.9767126922462,27.5708176548526,50575.6868532543,0.0,1.0
2017-06-12,27.39,27.47,26.695,26.81,37872,26.1483620348481,26.2247354909557,25.4848676349131,25.5946544780678,39670.3272892415,0.0,1.0
2017-06-13,27.5989,27.8,27.3989,27.7283,12186,26.3477922221091,26.5397759973996,26.15685858184,26.4713262873632,12764.6442846086,0.0,1.0
2017-06-14,27.18,27.71,27.131,27.71,11913,25.9478817125655,26.4538558592786,25.9011029706996,26.4538558592786,12478.6810571592,0.0,1.0
2017-06-15,27.2536,27.28,26.8613,27.18,14389,26.0181452921845,26.0433485327001,25.6436289567968,25.9478817125655,15072.2523068467,0.0,1.0
2017-06-16,27.276,27.41,27.1701,27.41,4491,26.0395298598947,26.167455398875,25.9384304973722,26.167455398875,4704.25221419475,0.0,1.0
2017-06-19,28.0596,28.0976,27.48,27.48,36928,26.7876078624689,26.82388525412,26.2342821729691,26.2342821729691,38681.5020631894,0.0,1.0
2017-06-20,27.83,28.55,27.7949,28.06,15817,26.56841604344,27.2557771484086,26.5349071895728,26.7879897297494,16568.0599581203,0.0,1.0
2017-06-21,28.05,28.128,27.958,27.958,5354,26.778443047736,26.8529071674409,26.6906135732122,26.6906135732122,5608.23120792667,0.0,1.0
2017-06-22,28.1,28.161,27.96,28.1,9844,26.8261764578032,26.8844112180853,26.6925229096149,26.8261764578032,10311.4359377718,0.0,1.0
2017-06-23,28.2201,28.3112,28.08,28.1,4949,26.9408321087848,27.0278023819274,26.8070830937763,26.8261764578032,5184.00004632595,0.0,1.0
2017-06-26,27.99,28.4144,27.89,28.35,19238,26.7211629556552,27.1263241403062,26.6256961355207,27.0648435081395,20151.5039182095,0.0,1.0
2017-06-27,27.33,27.95,27.33,27.95,9430,26.0910819427673,26.6829762276014,26.0910819427673,26.6829762276014,9877.7774170244,0.0,1.0
2017-06-28,27.77,27.774,27.14,27.19,11259,26.5111359513593,26.5149546241647,25.9096949845117,25.957428394579,11793.6262925003,0.0,1.0
2017-06-29,27.1428,27.54,26.8,27.49,25703,25.9123680554755,26.2915622650498,25.5851077960543,26.2438288549826,26923.4902385766,0.0,1.0
2017-06-30,27.1928,27.21,26.99,27.07,21037,25.9601014655428,25.9765217586059,25.7664947543099,25.8428682104176,22035.9282631964,0.0,1.0
2017-07-03,26.81,27.13,26.81,27.09,9037,25.5946544780678,25.9001483024983,25.5946544780678,25.8619615744445,9466.11606761923,0.0,1.0
2017-07-05,27.0999,27.0999,26.85,26.85,10857,25.8714127896378,25.8714127896378,25.6328412061216,25.6328412061216,11372.5375839484,0.0,1.0
2017-07-06,26.9603,27.05,26.92,26.92,5305,25.73814110873,25.8237748463906,25.6996679802158,25.6996679802158,5556.90447479473,0.0,1.0
2017-07-07,27.38,27.47,27.22,27.23,22686,26.1388153528346,26.2247354909557,25.9860684406193,25.9956151226328,23763.2299557386,0.0,1.0
2017-07-10,27.71,27.72,27.37,27.72,12026,26.4538558592786,26.463402541292,26.1292686708211,26.463402541292,12597.0467886676,0.0,1.0
2017-07-11,27.8467,27.86,27.651,27.72,10558,26.5843590024025,26.5970560894803,26.3975304353992,26.463402541292,11059.3397634086,0.0,1.0
2017-07-12,28.41,28.428,27.85,27.85,8853,27.1221236002203,27.1393076278445,26.5875094074669,26.5875094074669,9273.37894728704,0.0,1.0
2017-07-13,28.4554,28.5646,28.32,28.52,9887,27.1654655365613,27.2697153041482,27.0362034620992,27.2271371023682,10356.477764806,0.0,1.0
2017-07-14,28.8,28.824,28.5201,28.5201,28869,27.4944441987449,27.5173562355772,27.2272325691884,27.2272325691884,30239.8256895098,0.0,1.0
2017-07-17,28.715,28.9,28.669,28.86,13005,27.4132974016306,27.5899110188795,27.3693826643687,27.5517242908257,13622.5339669567,0.0,1.0
2017-07-18,28.94,28.94,28.5401,28.72,22955,27.6280977469333,27.6280977469333,27.2463259332153,27.4180707426373,24045.0032457895,0.0,1.0
2017-07-19,29.04,29.16,28.99,29.12,15946,27.7235645670678,27.8381247512292,27.6758311570005,27.7999380231754,16703.1854392228,0.0,1.0
2017-07-20,29.07,29.14,28.96,29.0,9713,27.7522046131082,27.8190313872023,27.6471911109602,27.685377839014,10174.2154879701,0.0,1.0
2017-07-21,28.99,29.16,28.9244,29.16,38553,27.6758311570005,27.8381247512292,27.6132049229923,27.8381247512292,40383.6641313406,0.0,1.0
2017-07-24,29.43,29.4572,29.137,29.2,27527,28.0958851655925,28.1218521406691,27.8161673825983,27.8763114792831,28834.1016923044,0.0,1.0
2017-07-25,29.48,29.6,29.262,29.44,28646,28.1436185756598,28.2581787598212,27.9355009077665,28.1054318476059,30006.2366795419,0.0,1.0
2017-07-26,29.65,29.85,29.493,29.6,30446,28.3059121698885,28.4968458101575,28.1560292622772,28.2581787598212,31891.7085088785,0.0,1.0
2017-07-27,28.94,30.13,28.573,30.13,29279,27.6280977469333,28.7641529065342,27.2777345170396,28.7641529065342,30669.2942728586,0.0,1.0
2017-07-28,29.08,29.18,28.83,28.86,10980,27.7617512951216,27.8572181152562,27.5230842447853,27.5517242908257,11501.3781589531,0.0,1.0
2017-07-31,29.03,29.724,28.95,29.28,42737,27.7140178850544,28.376557616788,27.6376444289467,27.9526849353907,44766.3386501984,0.0,1.0
2017-08-01,29.13,29.42,29.09,29.42,18902,27.8094847051889,28.086338483579,27.7712979771351,28.086338483579,19799.5491767333,0.0,1.0
2017-08-02,28.3,29.07,28.101,29.07,33767,27.0171100980723,27.7522046131082,26.8271311260046,27.7522046131082,35370.4040340045,0.0,1.0
2017-08-03,28.73,28.8,28.45,28.45,14462,27.4276174246508,27.4944441987449,27.1603103282741,27.1603103282741,15148.7186643697,0.0,1.0
2017-08-04,28.936,29.05,28.862,28.9,6912,27.6242790741279,27.7331112490813,27.5536336272283,27.5899110188795,7240.21182465245,0.0,1.0
2017-08-07,29.4894,29.55,29.08,29.1,48145,28.1525924567524,28.2104453497539,27.7617512951216,27.7808446591485,50431.1340130052,0.0,1.0
2017-08-08,29.4,29.72,29.37,29.54,32718,28.0672451195521,28.3727389439826,28.0386050735118,28.2008986677405,34271.5929512412,0.0,1.0
2017-08-09,29.44,29.53,29.1301,29.36,39644,28.1054318476059,28.191351985727,27.809580172009,28.0290583914983,41526.4695567885,0.0,1.0
2017-08-10,28.62,29.36,28.55,29.36,24963,27.3226039225028,28.0290583914983,27.2557771484086,28.0290583914983,26148.3518198494,0.0,1.0
2017-08-11,28.84,28.9499,28.25,28.55,21253,27.5326309267987,27.6375489621266,26.969376688005,27.2557771484086,22262.1848827168,0.0,1.0
2017-08-14,29.545,29.56,29.08,29.08,47690,28.2056720087472,28.2199920317674,27.7617512951216,27.7617512951216,49954.5286339229,0.0,1.0
2017-08-15,29.36,29.4999,29.36,29.47,15117,28.0290583914983,28.1626164728665,28.0290583914983,28.1340718936463,15834.8209133783,0.0,1.0
2017-08-16,29.6605,29.9276,29.45,29.54,19027,28.3159361860026,28.5709280625819,28.1149785296194,28.2008986677405,19930.4847204372,0.0,1.0
2017-08-17,29.08,29.93,29.0306,29.93,34078,27.7617512951216,28.5732192662651,27.7145906859752,28.5732192662651,35696.1716667399,0.0,1.0
2017-08-18,29.46,29.52,29.0947,29.1014,8047,28.1245252116328,28.1818053037136,27.7757849176814,27.7821811946304,8429.10656148413,0.0,1.0
2017-08-21,29.3759,29.52,29.1701,29.52,12802,28.0442376158997,28.1818053037136,27.8477669000628,28.1818053037136,13409.8946439816,0.0,1.0
2017-08-22,29.87,29.879,29.4,29.4,28797,28.5159391741844,28.5245311879965,28.0672451195521,28.0672451195521,30164.4068163363,0.0,1.0
2017-08-23,29.79,29.89,29.67,29.67,55666,28.4395657180768,28.5350325382113,28.3250055339154,28.3250055339154,58309.2638065832,0.0,1.0
2017-08-24,29.6968,29.94,29.6,29.94,14131,28.3505906417114,28.5827659482786,28.2581787598212,28.5827659482786,14802.0013446418,0.0,1.0
2017-08-25,29.2385,29.641,29.221,29.62,24643,27.9130662050349,28.2973201560763,27.8963595115113,28.2772721238481,25813.1568279673,0.0,1.0
2017-08-28,29.26,29.43,29.0692,29.43,11360,27.9335915713638,28.0958851655925,27.7514408785471,28.0958851655925,11899.422211813,0.0,1.0
2017-08-29,29.392,29.42,28.68,29.0,15451,28.0596077739414,28.086338483579,27.3798840145835,27.685377839014,16184.6806861552,0.0,1.0
2017-08-30,29.98,29.995,29.5066,29.72,23627,28.6209526763324,28.6352726993526,28.1690127498155,28.3727389439826,24748.9127287418,0.0,1.0
2017-08-31,30.33,30.33,30.04,30.04,61276,28.9550865468033,28.9550865468033,28.6782327684131,28.6782327684131,64185.6510080154,0.0,1.0
2017-09-01,30.44,30.65,30.3,30.5,83930,29.0601000489512,29.2605803712338,28.9264465007629,29.117380141032,87915.3614645661,0.0,1.0
2017-09-05,30.27,30.51,29.95,30.51,45433,28.8978064547225,29.1269268230454,28.592312630292,29.1269268230454,47590.3564568049,0.0,1.0
2017-09-06,30.245,30.62,30.0501,30.62,34181,28.8739397496889,29.2319403251934,28.6878749172467,29.2319403251934,35804.0625547519,0.0,1.0
2017-09-07,30.56,30.59,30.177,30.29,41464,29.1746602331127,29.203300279153,28.8090223119974,28.9168998187494,43432.8910731176,0.0,1.0
2017-09-08,30.33,30.61,30.288,30.49,38075,28.9550865468033,29.2223936431799,28.9149904823468,29.1078334590185,39882.9666122167,0.0,1.0
2017-09-11,30.89,30.91,30.7,30.7,94366,29.4897007395566,29.5087941035835,29.308313781301,29.308313781301,98846.9081373197,0.0,1.0
2017-09-12,31.0,31.0,30.75,30.91,44250,29.5947142417046,29.5947142417046,29.3560471913683,29.5087941035835,46351.1824711908,0.0,1.0
2017-09-13,31.01,31.11,30.87,31.0,51876,29.6042609237181,29.6997277438526,29.4706073755297,29.5947142417046,54339.29812148,0.0,1.0
2017-09-14,30.87,31.0458,30.75,30.99,23427,29.4706073755297,29.6384380453262,29.3560471913683,29.5851675596912,24539.4158588155,0.0,1.0
2017-09-15,30.96,31.04,30.572,30.79,22579,29.5565275136508,29.6329009697584,29.1861162515288,29.3942339194221,23651.1491303281,0.0,1.0
2017-09-18,31.33,31.44,31.2056,31.23,168195,29.9097547481486,30.0147682502966,29.7909940239012,29.814287928014,176181.630186258,0.0,1.0
2017-09-19,31.55,31.58,31.3064,31.48,142090,30.1197817524445,30.1484217984849,29.8872245785968,30.0529549783504,148837.05123913,0.0,1.0
2017-09-20,31.402,31.74,31.1767,31.68,117777,29.9784908586454,30.3011687107001,29.7634041128823,30.2438886186194,123369.564246541,0.0,1.0
2017-09-21,31.19,31.49,30.94,31.49,52029,29.7761011999602,30.0625016603638,29.5374341496239,30.0625016603638,54499.5632269738,0.0,1.0
2017-09-22,31.39,31.39,31.0883,31.2138,37323,29.9670348402293,29.9670348402293,29.6790114438834,29.7988223031522,39095.2583812939,0.0,1.0
2017-09-25,30.59,31.41,30.36,31.41,80960,29.203300279153,29.9861282042562,28.9837265928436,29.9861282042562,84804.3329461607,0.0,1.0
2017-09-26,30.71,31.08,30.6,31.08,33882,29.3178604633145,29.6710876978122,29.2128469611665,29.6710876978122,35490.8647342121,0.0,1.0
2017-09-27,31.38,31.45,30.93,30.93,69010,29.9574881582158,30.02431493231,29.5278874676104,29.5278874676104,72286.8949680651,0.0,1.0
2017-09-28,31.33,31.41,31.07,31.41,64656,29.9097547481486,29.9861282042562,29.6615410157988,29.9861282042562,67726.1481097697,0.0,1.0
2017-09-29,31.63,31.7,31.4555,31.5699,84239,30.1961552085522,30.2629819826463,30.0295656074174,30.1387796496513,88239.034128602,0.0,1.0
2017-10-02,31.86,32.04,31.6,32.04,121638,30.4157288948616,30.5875691711037,30.1675151625118,30.5875691711037,127413.901320468,0.0,1.0
2017-10-03,32.13,32.2136,31.96,32.09,148088,30.6734893092248,30.7532995708573,30.5111957149961,30.635302581171,155119.862368219,0.0,1.0
2017-10-04,32.11,32.2663,31.86,32.18,58676,30.6543959451979,30.8036105850682,30.4157288948616,30.7212227192921,61462.1916989738,0.0,1.0
2017-10-05,32.098,32.23,31.91,32.23,75175,30.6429399267818,30.7689561293593,30.4634623049289,30.7689561293593,78744.6359835427,0.0,1.0
2017-10-06,32.325,32.325,31.868,31.88,108759,30.8596496084872,30.8596496084872,30.4233662404723,30.4348222588885,113923.350381565,0.0,1.0
2017-10-09,32.56,32.67,32.39,32.46,104937,31.0839966358033,31.1890101379513,30.9217030415746,30.9885298156688,109919.865197273,0.0,1.0
2017-10-10,32.585,32.847,32.37,32.64,75441,31.1078633408369,31.3579864095894,30.9026096775477,31.1603700919109,79023.2668205449,0.0,1.0
2017-10-11,32.68,32.759,32.5388,32.66,108759,31.1985568199647,31.273975607871,31.0637576699348,31.1794634559378,113923.350381565,0.0,1.0
2017-10-12,32.7,32.8,32.66,32.8,68828,31.2176501839917,31.3131170041262,31.1794634559378,31.3131170041262,72096.252816432,0.0,1.0
2017-10-13,32.86,32.92,32.727,32.84,96947,31.3703970962069,31.4276771882876,31.243426225428,31.35130373218,101550.465243718,0.0,1.0
2017-10-16,33.26,33.2692,32.9,33.01,145066,31.752264376745,31.7610473241974,31.4085838242607,31.5135973264087,151954.364663633,0.0,1.0
2017-10-17,33.13,33.4236,33.06,33.29,93634,31.6281575105701,31.9084480944851,31.561330736476,31.7809044227854,98080.1495933895,0.0,1.0
2017-10-18,33.42,33.42,33.1,33.28,104894,31.9050112889603,31.9050112889603,31.5995174645298,31.7713577407719,109874.823370239,0.0,1.0
2017-10-19,33.18,33.18,32.45,33.1,199554,31.6758909206374,31.6758909206374,30.9789831336553,31.5995174645298,209029.69190635,0.0,1.0
2017-10-20,33.95,33.95,33.47,33.47,268568,32.4109854356733,32.4109854356733,31.9527446990275,31.9527446990275,281320.776811814,0.0,1.0
2017-10-23,33.62,34.08,33.53,33.96,654162,32.0959449292293,32.5350923018482,32.0100247911083,32.4205321176867,685224.457123597,0.0,1.0
2017-10-24,33.66,33.876,33.55,33.81,262801,32.1341316572831,32.3403399887737,32.0291181551352,32.2773318874849,275279.93456749,0.0,1.0
2017-10-25,33.04,33.78,32.751,33.75,386115,31.5422373724491,32.2486918414446,31.2663382622603,32.2200517954042,404449.419657939,0.0,1.0
2017-10-26,32.61,33.07,32.53,32.97,382680,31.1317300458706,31.5708774184894,31.0553565897629,31.4754105983549,400851.310916955,0.0,1.0
2017-10-27,33.11,33.11,32.7,33.04,369165,31.6090641465432,31.6090641465432,31.2176501839917,31.5422373724491,386694.559931687,0.0,1.0
2017-10-30,33.02,33.37,32.85,33.25,468978,31.5231440084222,31.857277878893,31.3608504141934,31.7427176947316,491247.115321448,0.0,1.0
2017-10-31,33.38,33.48,33.06,33.22,539927,31.8668245609065,31.962291381041,31.561330736476,31.7140776486912,565565.082443449,0.0,1.0
2017-11-01,33.08,33.83,32.8,33.83,351285,31.5804241005029,32.2964252515118,31.3131170041262,32.2964252515118,367965.539760277,0.0,1.0
2017-11-02,32.44,33.13,32.26,33.13,313168,30.9694364516419,31.6281575105701,30.7975961753997,31.6281575105701,328038.578805375,0.0,1.0
2017-11-03,32.9,32.92,32.525,32.59,265811,31.4085838242607,31.4276771882876,31.0505832487562,31.1126366818437,278432.86245988,0.0,1.0
2017-11-06,33.2,33.2,32.89,33.03,306922,31.6949842846643,31.6949842846643,31.3990371422473,31.5326906904356,321495.991557578,0.0,1.0
2017-11-07,33.18,33.3099,33.03,33.28,230868,31.6758909206374,31.7999023199922,31.5326906904356,31.7713577407719,241830.616830709,0.0,1.0
2017-11-08,33.45,33.45,33.1121,33.3,202293,31.9336513350006,31.9336513350006,31.6110689497661,31.7904511047988,211898.751539991,0.0,1.0
2017-11-09,32.94,33.19,32.51,33.19,337146,31.4467705523145,31.6854376026508,31.036263225736,31.6854376026508,353155.158540839,0.0,1.0
2017-11-10,33.2,33.2,32.9,32.95,153708,31.6949842846643,31.6949842846643,31.4085838242607,31.456317234328,161006.724413148,0.0,1.0
2017-11-13,33.35,33.4,33.0,33.19,235960,31.8381845148661,31.8859179249334,31.5040506443952,31.6854376026508,247164.407139032,0.0,1.0
2017-11-14,33.27,33.38,33.0952,33.32,156351,31.7618110587585,31.8668245609065,31.5949350571633,31.8095444688257,163775.225549224,0.0,1.0
2017-11-15,33.3,33.38,32.8,33.15,165786,31.7904511047988,31.8668245609065,31.3131170041262,31.647250874597,173658.240387996,0.0,1.0
2017-11-16,34.0,34.079,33.65,33.66,567947,32.4587188457405,32.5341376336468,32.1245849752697,32.1341316572831,594915.593920123,0.0,1.0
2017-11-17,33.95,34.27,33.84,34.14,299974,32.4109854356733,32.7164792601038,32.3059719335253,32.5923723939289,314218.070296339,0.0,1.0
2017-11-20,34.47,34.49,34.096,34.18,436583,32.9074129003728,32.9265062643998,32.5503669930697,32.6305591219827,457313.859815139,0.0,1.0
2017-11-21,34.98,34.98,34.705,34.75,435896,33.394293683059,33.394293683059,33.131759927689,33.1747199967495,456594.238066941,0.0,1.0
2017-11-22,34.81,35.14,34.67,35.11,319098,33.2320000888303,33.5470405952742,33.0983465406419,33.5184005492338,334250.16099869,0.0,1.0
2017-11-24,34.95,34.95,34.8357,34.9,243553,33.3656536370186,33.3656536370186,33.2565350616048,33.3179202269513,255117.955805784,0.0,1.0
2017-11-27,34.51,34.93,34.45,34.93,384782,32.9455996284267,33.3465602729917,32.8883195363459,33.3465602729917,403053.123019881,0.0,1.0
2017-11-28,34.84,34.9,34.54,34.84,244366,33.2606401348706,33.3179202269513,32.974239674467,33.2606401348706,255969.560582034,0.0,1.0
2017-11-29,33.4,34.89,32.938,34.88,845337,31.8859179249334,33.3083735449379,31.4448612159118,33.2988268629244,885477.277664384,0.0,1.0
2017-11-30,33.62,33.8,33.35,33.57,369245,32.0959449292293,32.2677852054715,31.8381845148661,32.0482115191621,386778.358679658,0.0,1.0
2017-12-01,33.14,33.61,32.42,33.61,508132,31.6377041925836,32.0863982472159,30.950343087615,32.0863982472159,532260.317546918,0.0,1.0
2017-12-04,32.02,33.69,31.97,33.54,710600,30.5684758070768,32.1627717033235,30.5207423970096,32.0195714731217,744342.378848096,0.0,1.0
2017-12-05,32.09,32.5219,31.69,31.9,276021,30.635302581171,31.047623777332,30.2534353006329,30.4539156229154,289127.677669617,0.0,1.0
2017-12-06,32.32,32.35,31.88,31.97,142450,30.8548762674804,30.8835163135208,30.4348222588885,30.5207423970096,149214.145604997,0.0,1.0
2017-12-07,32.96,32.99,32.37,32.41,305368,31.4658639163414,31.4945039623818,30.9026096775477,30.9407964056015,319868.200878251,0.0,1.0
2017-12-08,32.98,33.5,32.92,33.25,334026,31.4849572803683,31.9813847450679,31.4276771882876,31.7427176947316,349887.007369989,0.0,1.0
2017-12-11,32.96,33.15,32.78,33.01,186730,31.4658639163414,31.647250874597,31.2940236400993,31.5135973264087,195596.752606677,0.0,1.0
2017-12-12,32.78,33.0,32.75,33.0,134016,31.2940236400993,31.5040506443952,31.2653835940589,31.5040506443952,140379.662600206,0.0,1.0
2017-12-13,32.96,33.08,32.85,32.85,188848,31.4658639163414,31.5804241005029,31.3608504141934,31.3608504141934,197815.324459197,0.0,1.0
2017-12-14,32.66,33.1,32.551,33.06,127716,31.1794634559378,31.5995174645298,31.0754046219912,31.561330736476,133780.511197528,0.0,1.0
2017-12-15,33.07,33.2,32.64,32.67,239414,31.5708774184894,31.6949842846643,31.1603700919109,31.1890101379513,250782.418082659,0.0,1.0
2017-12-18,33.7,33.7,33.31,33.31,323800,32.172318385337,32.172318385337,31.7999977868123,31.7999977868123,339175.432410657,0.0,1.0
2017-12-19,33.63,33.88,33.5,33.88,259764,32.1054916112428,32.3441586615791,31.9813847450679,32.3441586615791,272098.724597659,0.0,1.0
2017-12-20,33.56,33.86,33.4,33.8,177375,32.0386648371486,32.3250652975522,31.8859179249334,32.2677852054715,185797.536515875,0.0,1.0
2017-12-21,33.48,33.69,33.41,33.56,257455,31.962291381041,32.1627717033235,31.8954646069468,32.0386648371486,269680.08323436,0.0,1.0
2017-12-22,33.33,33.49,33.21,33.42,249729,31.8190911508392,31.9718380630544,31.7045309666778,31.9050112889603,261587.219149107,0.0,1.0
2017-12-26,33.39,33.4,32.98,33.27,283991,31.8763712429199,31.8859179249334,31.4849572803683,31.7618110587585,297476.12793618,0.0,1.0
2017-12-27,33.57,33.63,33.251,33.42,216122,32.0482115191621,32.1054916112428,31.7436723629329,31.9050112889603,226384.412611044,0.0,1.0
2017-12-28,33.5,33.57,33.4,33.5,184482,32.0356442669596,32.1025844191592,31.940015478103,32.0356442669596,192914.709268825,0.056836,1.0
2017-12-29,33.18,33.72,33.16,33.65,166485,31.7296321426184,32.2460276024441,31.7105063848471,32.1790874502444,174095.062784555,0.0,1.0
2018-01-02,33.8,33.81,33.343,33.4,344381,32.3225306335293,32.332093512415,31.8855070684547,31.940015478103,360122.724670739,0.0,1.0
2018-01-03,34.15,34.2,33.91,33.91,584838,32.6572313945274,32.7050457889557,32.4277223012716,32.4277223012716,611571.062430812,0.0,1.0
2018-01-04,34.27,34.58,34.15,34.37,471663,32.7719859411553,33.0684351866108,32.6572313945274,32.8676147300119,493222.810452304,0.0,1.0
2018-01-05,34.78,34.8,34.3,34.3,562200,33.259692764324,33.2788185220953,32.8006745778123,32.8006745778123,587898.274904507,0.0,1.0
2018-01-08,34.9,34.93,34.55,34.8,324183,33.3744473109519,33.4031359476089,33.0397465499538,33.2788185220953,339001.47003445,0.0,1.0
2018-01-09,34.98,35.09,34.69,35.0,258471,33.4509503420372,33.5561420097794,33.173626854353,33.4700760998085,270285.761317757,0.0,1.0
2018-01-10,34.74,34.84,34.5,34.84,234721,33.2214412487813,33.3170700376379,32.9919321555255,33.3170700376379,245450.144048134,0.0,1.0
2018-01-11,35.13,35.16,34.72,34.85,329674,33.5943935253221,33.623082161979,33.20231549101,33.3266329165236,344743.464747187,0.0,1.0
2018-01-12,35.37,35.43,35.13,35.22,448150,33.8239026185779,33.8812798918919,33.5943935253221,33.680459435293,468635.026500276,0.0,1.0
2018-01-16,34.95,35.87,34.72,35.77,637113,33.4222617053802,34.3020465628609,33.20231549101,34.2064177740043,666235.563179003,0.0,1.0
2018-01-17,35.65,35.729,35.009,35.05,398733,34.0916632273764,34.1672099705731,33.4786826908056,33.5178904942368,416959.165506045,0.0,1.0
2018-01-18,35.67,35.829,35.501,35.69,352363,34.1107889851477,34.2628387594297,33.94917633198,34.129914742919,368469.583493733,0.0,1.0
2018-01-19,35.93,35.94,35.6,35.8,378362,34.3594238361748,34.3689867150605,34.0438488329481,34.2351064106612,395657.003005015,0.0,1.0
2018-01-22,35.91,36.18,35.655,36.09,390186,34.3402980784035,34.5984958083163,34.0964446668192,34.5124298983454,408021.480419584,0.0,1.0
2018-01-23,35.99,36.05,35.73,35.96,326476,34.4168011094888,34.4741783828027,34.1681662584616,34.3881124728318,341399.283524945,0.0,1.0
2018-01-24,35.59,36.15,35.17,36.1,451836,34.0342859540624,34.5698071716593,33.6326450408647,34.521992777231,472489.514300521,0.0,1.0
2018-01-25,35.42,35.92,35.292,35.8,224753,33.8717170130062,34.3498609572892,33.7493121632697,34.2351064106612,235026.504766298,0.0,1.0
2018-01-26,35.5,35.59,35.22,35.59,282313,33.9482200440915,34.0342859540624,33.680459435293,34.0342859540624,295217.583925856,0.0,1.0
2018-01-29,35.25,35.509,35.03,35.41,242664,33.70914807195,33.9568266350886,33.4987647364655,33.8621541341205,253756.220173297,0.0,1.0
2018-01-30,34.54,34.81,34.06,34.6,555917,33.0301836710681,33.288381400981,32.5711654845565,33.0875609443821,581328.077712717,0.0,1.0
2018-01-31,34.42,34.93,34.31,34.65,325693,32.9154291244402,33.4031359476089,32.810237456698,33.1353753388104,340580.492437698,0.0,1.0
2018-02-01,34.21,34.425,33.8,34.13,322007,32.7146086678414,32.9202105638831,32.3225306335293,32.6381056367561,336726.004637452,0.0,1.0
2018-02-02,33.28,34.06,33.24,34.01,968046,31.825260931475,32.5711654845565,31.7870094159324,32.5233510901282,1012295.57706903,0.0,1.0
2018-02-05,32.13,33.775,31.98,32.8,915803,30.7255298596242,32.2986234363152,30.5820866763393,31.3662427449634,957664.539047266,0.0,1.0
2018-02-06,32.81,32.89,31.01,31.33,607038,31.375805623849,31.4523086549343,29.6544874244303,29.9604995487714,634785.828889155,0.0,1.0
2018-02-07,32.56,33.0,32.45,32.81,258657,31.1367336517076,31.5575003226766,31.0315419839653,31.375805623849,270480.26341511,0.0,1.0
2018-02-08,31.01,32.81,31.01,32.65,465315,29.6544874244303,31.375805623849,29.6544874244303,31.2227995616785,486584.642097458,0.0,1.0
2018-02-09,31.41,31.68,30.15,31.34,946084,30.0370025798567,30.2952003097695,28.8320798402636,29.9700624276571,989329.689638485,0.0,1.0
2018-02-12,31.96,32.15,31.36,31.58,404923,30.562960918568,30.7446556173955,29.9891881854284,30.1995715209129,423432.11164916,0.0,1.0
2018-02-13,32.071,32.145,31.784,31.89,176381,30.6691088741988,30.7398741779527,30.3946542501804,30.4960207663684,184443.410931932,0.0,1.0
2018-02-14,33.04,33.08,32.011,32.02,495400,31.5957518382192,31.6340033537618,30.6117316008848,30.6203381918819,518044.833489315,0.0,1.0
2018-02-15,33.62,33.62,32.994,33.35,778747,32.1503988135875,32.1503988135875,31.5517625953452,31.8922010836747,814343.681762825,0.0,1.0
2018-02-16,33.27,33.503,33.161,33.5,372691,31.8156980525894,32.0385131306252,31.7114626727357,32.0356442669596,389726.780456129,0.0,1.0
2018-02-20,33.15,33.416,32.9,33.0,301029,31.7009435059615,31.95531608432,31.46187153382,31.5575003226766,314789.096044519,0.0,1.0
2018-02-21,33.22,33.82,33.18,33.35,200521,31.7678836581611,32.3416563913007,31.7296321426184,31.8922010836747,209686.855179877,0.0,1.0
2018-02-22,33.01,33.435,32.881,33.42,204743,31.5670632015622,31.9734855542028,31.4437020639372,31.9591412358743,214101.843647765,0.0,1.0
2018-02-23,33.35,33.4,32.98,33.23,195934,31.8922010836747,31.940015478103,31.5383745649053,31.7774465370467,204890.182488687,0.0,1.0
2018-02-26,33.51,33.64,33.181,33.54,300124,32.0452071458452,32.1695245713588,31.730588430507,32.0738957825022,313842.728312772,0.0,1.0
2018-02-27,33.42,33.711,33.3,33.52,160444,31.9591412358743,32.237421011447,31.8443866892464,32.0547700247309,167777.927461364,0.0,1.0
2018-02-28,33.16,33.641,33.16,33.5,152078,31.7105063848471,32.1704808592473,31.7105063848471,32.0356442669596,159029.515921252,0.0,1.0
2018-03-01,32.72,33.2,32.42,33.08,284890,31.2897397138781,31.7487579003898,31.0028533473083,31.6340033537618,297912.379113385,0.0,1.0
2018-03-02,33.25,33.34,32.1,32.45,381968,31.7965722948181,31.882638204789,30.6968412229672,31.0315419839653,399427.833989194,0.0,1.0
2018-03-05,33.47,33.62,32.823,33.21,140632,32.0069556303026,32.1503988135875,31.3882373664004,31.7583207792754,147060.316962595,0.0,1.0
2018-03-06,34.1,34.1,33.551,33.63,216610,32.6094170000991,32.6094170000991,32.0844149492764,32.1599616924731,226511.28660097,0.0,1.0
2018-03-07,34.26,34.339,33.698,33.75,184977,32.7624230622697,32.8379698054664,32.2249892688956,32.274716239101,193432.335818234,0.0,1.0
2018-03-08,34.32,34.49,34.155,34.41,238379,32.8198003355836,32.9823692766399,32.6620128339703,32.9058662455546,249275.351962757,0.0,1.0
2018-03-09,34.83,34.839,34.51,34.57,424652,33.3075071587523,33.3161137497494,33.0014950344112,33.0588723077251,444062.928201261,0.0,1.0
2018-03-12,35.05,35.129,34.85,34.93,339371,33.5178904942368,33.5934372374335,33.3266329165236,33.4031359476089,354883.716564599,0.0,1.0
2018-03-13,34.68,35.2,34.604,35.12,229379,33.1640639754674,33.6613336775217,33.0913860959364,33.5848306464364,239863.96015532,0.0,1.0
2018-03-14,34.67,34.825,34.5,34.67,181428,33.1545010965817,33.3027257193094,32.9919321555255,33.1545010965817,189721.110315502,0.0,1.0
2018-03-15,34.8,34.979,34.67,34.82,127165,33.2788185220953,33.4499940541486,33.1545010965817,33.2979442798666,132977.737688068,0.0,1.0
2018-03-16,34.62,34.915,34.57,34.91,175435,33.1066867021534,33.3887916292804,33.0588723077251,33.3840101898375,183454.16908195,0.0,1.0
2018-03-19,34.33,34.62,33.85,34.5,227663,32.8293632144693,33.1066867021534,32.3703450279576,32.9919321555255,238069.521450702,0.0,1.0
2018-03-20,34.91,34.99,34.38,34.38,259389,33.3840101898375,33.4605132209228,32.8771776088976,32.8771776088976,271245.723282116,0.0,1.0
2018-03-21,34.99,35.29,34.81,35.0,218012,33.4605132209228,33.7473995874926,33.288381400981,33.4700760998085,227977.372302529,0.0,1.0
2018-03-22,34.05,34.77,34.05,34.61,232089,32.5616026056708,33.2501298854383,32.5616026056708,33.0971238232678,242697.83479956,0.0,1.0
2018-03-23,33.08,34.09,33.08,34.01,284153,31.6340033537618,32.5998541212135,31.6340033537618,32.5233510901282,297141.690695377,0.0,1.0
2018-03-26,34.58,34.59,33.58,33.85,271902,33.0684351866108,33.0779980654964,32.1121472980448,32.3703450279576,284330.695025054,0.0,1.0
2018-03-27,33.15,34.86,32.892,34.86,346698,31.7009435059615,33.3361957954093,31.4542212307115,33.3361957954093,362545.635206053,0.0,1.0
2018-03-28,32.37,33.45,32.12,33.0,474679,30.95503895288,31.9878298725313,30.7159669807385,31.5575003226766,496376.672417995,0.0,1.0
2018-03-29,33.32,33.6,32.45,32.64,146327,31.8635124470177,32.1312730558161,31.0315419839653,31.2132366827928,153015.6365563,0.0,1.0
2018-04-02,32.44,33.2,32.111,33.12,348088,31.0219791050796,31.7487579003898,30.7073603897414,31.6722548693045,363999.172385202,0.0,1.0
2018-04-03,32.71,32.888,32.33,32.67,213899,31.2801768349924,31.4503960791572,30.9167874373374,31.2419253194498,223676.366246531,0.0,1.0
2018-04-04,33.31,33.39,32.0,32.06,175117,31.853949568132,31.9304525992173,30.6012124341106,30.6585897074246,183121.633238087,0.0,1.0
2018-04-05,33.62,33.87,33.378,33.65,279286,32.1503988135875,32.389470785729,31.9189771445545,32.1790874502444,292052.219147955,0.0,1.0
2018-04-06,32.77,33.569,32.533,33.12,177014,31.3375541083064,32.1016281312706,31.1109138787163,31.6722548693045,185105.345489055,0.0,1.0
2018-04-09,33.11,33.77,32.95,33.0,111841,31.6626919904188,32.2938419968724,31.5096859282483,31.5575003226766,116953.274570607,0.0,1.0
2018-04-10,33.94,34.04,33.46,33.83,280544,32.4564109379286,32.5520397267852,31.9973927514169,32.3512192701863,293367.722580594,0.0,1.0
2018-04-11,33.86,34.2,33.67,33.78,466593,32.3799079068433,32.7050457889557,32.1982132080158,32.303404875758,487921.059734114,0.0,1.0
2018-04-12,34.02,34.2,33.9,33.97,264829,32.5329139690139,32.7050457889557,32.4181594223859,32.4850995745855,276934.38677461,0.0,1.0
2018-04-13,33.49,34.23,33.25,34.19,189595,32.0260813880739,32.7337344256127,31.7965722948181,32.6954829100701,198261.425525649,0.0,1.0
2018-04-16,33.65,33.79,33.431,33.72,147880,32.1790874502444,32.3129677546437,31.9696604026485,32.2460276024441,154639.624498183,0.0,1.0
2018-04-17,34.72,34.83,33.96,33.96,312491,33.20231549101,33.3075071587523,32.4755366956999,32.4755366956999,326775.02636639,0.0,1.0
2018-04-18,34.79,34.91,34.41,34.81,280891,33.2692556432096,33.3840101898375,32.9058662455546,33.288381400981,293730.584020281,0.0,1.0
2018-04-19,34.32,34.665,34.14,34.62,176687,32.8198003355836,33.1497196571389,32.6476685156418,33.1066867021534,184763.398253385,0.0,1.0
2018-04-20,33.86,34.22,33.72,34.12,127784,32.3799079068433,32.724171546727,32.2460276024441,32.6285427578704,133625.032302379,0.0,1.0
2018-04-23,33.55,33.985,33.405,33.96,140131,32.0834586613878,32.499443892914,31.9447969175458,32.4755366956999,146536.416151981,0.0,1.0
2018-04-24,32.76,33.8,32.28,33.62,325000,31.3279912294207,32.3225306335293,30.8689730429091,32.1503988135875,339855.815268526,0.0,1.0
2018-04-25,32.43,32.66,31.85,32.64,389901,31.012416226194,31.2323624405641,30.4577692508257,31.2132366827928,407723.453012348,0.0,1.0
2018-04-26,33.13,33.209,32.6,32.77,155400,31.6818177481901,31.7573644913869,31.1749851672502,31.3375541083064,162503.365208397,0.0,1.0
2018-04-27,32.96,33.41,32.75,33.31,75554,31.5192488071339,31.9495783569886,31.3184283505351,31.853949568132,79007.5885132252,0.0,1.0
2018-04-30,33.12,33.35,32.966,33.02,101851,31.6722548693045,31.8922010836747,31.5249865344653,31.5766260804479,106506.629664353,0.0,1.0
2018-05-01,33.11,33.15,32.736,33.01,134061,31.6626919904188,31.7009435059615,31.3050403200952,31.5670632015622,140188.955232966,0.0,1.0
2018-05-02,33.18,33.47,32.91,32.95,105186,31.7296321426184,32.0069556303026,31.4714344127056,31.5096859282483,109994.073184108,0.0,1.0
2018-05-03,33.21,33.25,32.62,33.05,131787,31.7583207792754,31.7965722948181,31.1941109250215,31.6053147171049,137811.010236287,0.0,1.0
2018-05-04,33.6,33.79,32.825,32.89,113033,32.1312730558161,32.3129677546437,31.3901499421775,31.4523086549343,118199.761129992,0.0,1.0
2018-05-07,34.23,34.37,33.78,33.78,183989,32.7337344256127,32.8676147300119,32.303404875758,32.303404875758,192399.174139818,0.0,1.0
2018-05-08,34.32,34.45,34.11,34.15,87521,32.8198003355836,32.9441177610972,32.6189798789848,32.6572313945274,91521.6024865128,0.0,1.0
2018-05-09,34.49,34.59,34.15,34.46,130676,32.9823692766399,33.0779980654964,32.6572313945274,32.9536806399829,136649.226203168,0.0,1.0
2018-05-10,35.03,35.089,34.56,34.56,233022,33.4987647364655,33.5551857218909,33.0493094288395,33.0493094288395,243673.48241693,0.0,1.0
2018-05-11,34.86,35.13,34.76,35.13,308967,33.3361957954093,33.5943935253221,33.2405670065527,33.5943935253221,323089.943618678,0.0,1.0
2018-05-14,34.9,35.57,34.8,35.0,412890,33.3744473109519,34.0151601962911,33.2788185220953,33.4700760998085,431763.284819143,0.0,1.0
2018-05-15,34.84,34.9,34.42,34.7,121285,33.3170700376379,33.3744473109519,32.9154291244402,33.1831897332387,126828.96170721,0.0,1.0
2018-05-16,35.29,35.32,34.811,34.9,165748,33.7473995874926,33.7760882241496,33.2893376888695,33.3744473109519,173324.374366546,0.0,1.0
2018-05-17,35.44,35.63,35.185,35.39,209264,33.8908427707775,34.072537469605,33.6469893591932,33.8430283763492,218829.499465701,0.0,1.0
2018-05-18,35.53,35.6,35.367,35.45,140816,33.9769086807484,34.0438488329481,33.8210337549122,33.9004056496632,147252.727639547,0.0,1.0
2018-05-21,35.56,35.959,35.425,35.73,360541,34.0055973174054,34.3871561849432,33.876498452449,34.1681662584616,377021.401516091,0.0,1.0
2018-05-22,35.55,35.8,35.491,35.75,144375,33.9960344385198,34.2351064106612,33.9396134530944,34.187292016233,150974.410244287,0.0,1.0
2018-05-23,35.7,35.7,35.214,35.39,80591,34.1394776218047,34.1394776218047,33.6747217079616,33.8430283763492,84274.8307947868,0.0,1.0
2018-05-24,35.74,35.8,35.41,35.7,179263,34.1777291373473,34.2351064106612,33.8621541341205,34.1394776218047,187457.147730713,0.0,1.0
2018-05-25,35.71,35.84,35.52,35.6,137105,34.1490405006903,34.2733579262039,33.9673458018628,34.0438488329481,143372.097084281,0.0,1.0
2018-05-29,35.51,35.766,35.287,35.51,159015,33.9577829229771,34.20259262245,33.7445307238269,33.9577829229771,166283.607584383,0.0,1.0
2018-05-30,35.9,35.95,35.64,35.74,200333,34.3307351995178,34.3785495939461,34.0821003484907,34.1777291373473,209490.261662122,0.0,1.0
2018-05-31,35.67,36.1,35.63,35.91,151391,34.1107889851477,34.521992777231,34.072537469605,34.3402980784035,158311.113013284,0.0,1.0
2018-06-01,35.93,36.055,35.72,35.94,213731,34.3594238361748,34.4789598222456,34.158603379576,34.3689867150605,223500.686932792,0.0,1.0
2018-06-04,35.87,36.0,35.401,36.0,216422,34.3020465628609,34.4263639883744,33.8535475431234,34.4263639883744,226314.693083215,0.0,1.0
2018-06-05,36.24,36.36,35.96,35.98,256787,34.6558730816303,34.7706276282582,34.3881124728318,34.4072382306031,268524.785339565,0.0,1.0
2018-06-06,36.33,36.39,36.075,36.25,328759,34.7419389916012,34.7993162649152,34.4980855800169,34.6654359605159,343786.639913431,0.0,1.0
2018-06-07,35.82,36.479,35.44,36.4,222817,34.2542321684326,34.8844258869975,33.8908427707775,34.8088791438008,233002.009817498,0.0,1.0
2018-06-08,36.15,36.21,35.665,35.71,145324,34.5698071716593,34.6271844449733,34.1060075457048,34.1490405006903,151966.789224871,0.0,1.0
2018-06-11,36.15,36.309,36.11,36.22,143933,34.5698071716593,34.7218569459413,34.5315556561167,34.636747323859,150512.206335522,0.0,1.0
2018-06-12,36.72,36.8,36.27,36.27,227987,35.1148912681419,35.1913942992272,34.6845617182873,34.6845617182873,238408.33155577,0.0,1.0
2018-06-13,36.68,36.985,36.545,36.84,234233,35.0766397525993,35.3683075586119,34.9475408876429,35.2296458147699,244939.837470131,0.0,1.0
2018-06-14,37.06,37.07,36.75,36.83,213992,35.4400291502544,35.44959202914,35.1435799047989,35.2200829358842,223773.617295207,0.0,1.0
2018-06-15,37.17,37.19,36.75,37.02,143867,35.5452208179966,35.5643465757679,35.1435799047989,35.4017776347117,150443.189462268,0.0,1.0
2018-06-18,37.48,37.48,36.72,37.0,266958,35.8416700634521,35.8416700634521,35.1148912681419,35.3826518769404,279160.703792169,0.0,1.0
2018-06-19,37.09,37.09,36.285,36.92,325051,35.4687177869113,35.4687177869113,34.6989060366157,35.3061488458551,339909.146488768,0.0,1.0
2018-06-20,37.41,37.665,37.33,37.36,315904,35.7747299112524,36.0185833228368,35.6982268801672,35.7269155168241,330344.03528181,0.0,1.0
2018-06-21,36.86,37.6,36.66,37.52,277951,35.2487715725412,35.95642461008,35.057513994828,35.8799215789947,290656.196029852,0.0,1.0
2018-06-22,36.3,36.93,36.3,36.93,155280,34.7132503549442,35.3157117247408,34.7132503549442,35.3157117247408,162377.879984297,0.0,1.0
2018-06-25,35.19,36.0,34.8,36.0,603436,33.651770798636,34.4263639883744,33.2788185220953,34.4263639883744,631019.180745778,0.0,1.0
2018-06-26,35.65,35.822,35.209,35.25,278706,34.0916632273764,34.2561447442097,33.6699402685188,33.70914807195,291445.707231475,0.0,1.0
2018-06-27,34.88,35.98,34.88,35.66,236396,33.3553215531806,34.4072382306031,33.3553215531806,34.101226106262,247201.708634518,0.0,1.0
2018-06-28,35.53,35.675,34.701,34.8,334422,33.9769086807484,34.1155704245905,33.1841460211273,33.2788185220953,349708.496780711,0.0,1.0
2018-06-29,35.1,35.878,35.05,35.75,161133,33.5657048886651,34.3096968659694,33.5178904942368,34.187292016233,168498.421789733,0.0,1.0
2018-07-02,35.6,35.6,34.8,34.9,173442,34.0438488329481,34.0438488329481,33.2788185220953,33.3744473109519,181370.068651703,0.0,1.0
2018-07-03,35.39,35.83,35.35,35.83,98485,33.8430283763492,34.2637950473182,33.8047768608066,34.2637950473182,102986.769128371,0.0,1.0
2018-07-05,35.53,35.7364,35.14,35.67,135504,33.9769086807484,34.1742865009485,33.6039564042077,34.1107889851477,141697.915052758,0.0,1.0
2018-07-06,36.03,36.1,35.445,35.6,197820,34.4550526250314,34.521992777231,33.8956242102203,34.0438488329481,206862.391927445,0.0,1.0
2018-07-09,36.5,36.54,35.96,36.41,596098,34.9045079326574,34.9427594482001,34.3881124728318,34.8184420226865,623345.759292116,0.0,1.0
2018-07-10,36.41,36.74,36.22,36.64,335157,34.8184420226865,35.1340170259133,34.636747323859,35.0383882370567,350477.093778317,0.0,1.0
2018-07-11,36.19,36.38,35.62,35.99,247813,34.608058687202,34.7897533860295,34.0629745907194,34.4168011094888,259140.581997351,0.0,1.0
2018-07-12,36.9,36.94,36.414,36.51,407770,35.2870230880838,35.3252746036264,34.8222671742407,34.9140708115431,426409.248590913,0.0,1.0
2018-07-13,36.7,37.08,36.6,37.01,246753,35.0957655103706,35.4591549080257,35.000136721514,35.3922147558261,258032.129184475,0.0,1.0
2018-07-16,36.66,36.83,36.54,36.7,120476,35.057513994828,35.2200829358842,34.9427594482001,35.0957655103706,125982.982154741,0.0,1.0
2018-07-17,37.08,37.099,36.17,36.43,246404,35.4591549080257,35.4773243779084,34.5889329294307,34.8375677804578,257667.176324387,0.0,1.0
2018-07-18,37.27,37.28,36.85,37.13,224879,35.6408496068532,35.6504124857389,35.2392086936555,35.506969302454,235158.264251602,0.0,1.0
2018-07-19,37.07,37.39,36.97,37.17,187185,35.44959202914,35.7556041534811,35.3539632402834,35.5452208179966,195741.263941658,0.0,1.0
2018-07-20,36.97,37.24,36.96,37.14,201287,35.3539632402834,35.6121609701962,35.3444003613978,35.5165321813396,210487.86919371,0.0,1.0
2018-07-23,37.01,37.07,36.659,36.96,160883,35.3922147558261,35.44959202914,35.0565577069394,35.3444003613978,168236.994239526,0.0,1.0
2018-07-24,36.36,37.4,36.161,37.2,394240,34.7706276282582,35.7651670323668,34.5803263384336,35.5739094546536,412260.789573734,0.0,1.0
2018-07-25,37.41,37.41,36.44,36.44,332438,35.7747299112524,35.7747299112524,34.8471306593435,34.8471306593435,347633.807742271,0.0,1.0
2018-07-26,36.96,37.165,36.55,37.09,234156,35.3444003613978,35.5404393785538,34.9523223270857,35.4687177869113,244859.317784667,0.0,1.0
2018-07-27,35.7,37.094,35.426,36.97,367049,34.1394776218047,35.4725429384656,33.8774547403376,35.3539632402834,383826.883503067,0.0,1.0
2018-07-30,34.44,35.818,34.28,35.7,704513,32.9345548822116,34.2523195926554,32.781548820041,34.1394776218047,736716.43071469,0.0,1.0
2018-07-31,34.73,35.01,34.208,34.6,299111,33.2118783698957,33.4796389786941,32.7126960920642,33.0875609443821,312783.423879335,0.0,1.0
2018-08-01,35.26,35.388,34.79,34.79,192642,33.7187109508356,33.8411158005721,33.2692556432096,33.2692556432096,201447.704507567,0.0,1.0
2018-08-02,35.81,35.82,35.04,35.06,194579,34.2446692895469,34.2542321684326,33.5083276153511,33.5274533731224,203473.245166567,0.0,1.0
2018-08-03,35.34,35.89,35.15,35.88,206712,33.7952139819209,34.3211723206322,33.6135192830934,34.3116094417465,216160.847033192,0.0,1.0
2018-08-06,35.78,35.79,35.29,35.37,220554,34.2159806528899,34.2255435317756,33.7473995874926,33.8239026185779,230635.567633029,0.0,1.0
2018-08-07,36.02,36.17,35.85,35.93,154398,34.4454897461458,34.5889329294307,34.2829208050896,34.3594238361748,161455.563587168,0.0,1.0
2018-08-08,35.82,36.09,35.61,36.09,205617,34.2542321684326,34.5124298983454,34.0534117118337,34.5124298983454,215015.794363287,0.0,1.0
2018-08-09,35.68,36.02,35.678,35.78,151041,34.1203518640333,34.4454897461458,34.1184392882562,34.2159806528899,157945.114442995,0.0,1.0
2018-08-10,36.1,36.33,35.681,35.7,208707,34.521992777231,34.7419389916012,34.1213081519219,34.1394776218047,218247.038883841,0.0,1.0
2018-08-13,35.83,36.2,35.711,36.11,85987,34.2637950473182,34.6176215660876,34.1499967885789,34.5315556561167,89917.4830384453,0.0,1.0
2018-08-14,36.26,36.31,35.775,36.08,134575,34.6749988394016,34.7228132338299,34.2111992134471,34.5028670194597,140726.45027619,0.0,1.0
2018-08-15,35.68,36.155,35.38,36.11,164607,34.1203518640333,34.5745886111022,33.8334654974635,34.5315556561167,172131.219027404,0.0,1.0
2018-08-16,35.73,35.97,35.561,35.83,108367,34.1681662584616,34.3976753517175,34.006553605294,34.2637950473182,113320.477332936,0.0,1.0
2018-08-17,35.86,35.93,35.46,35.69,94504,34.2924836839752,34.3594238361748,33.9099685285488,34.129914742919,98823.7968188823,0.0,1.0
2018-08-20,36.02,36.099,35.687,35.86,141142,34.4454897461458,34.5210364893425,34.1270458792533,34.2924836839752,147593.629165016,0.0,1.0
2018-08-21,36.47,36.53,36.09,36.14,177903,34.8758192960004,34.9331965693144,34.5124298983454,34.5602442927737,186034.981857589,0.0,1.0
2018-08-22,36.69,36.72,36.35,36.47,90280,35.086202631485,35.1148912681419,34.7610647493725,34.8758192960004,94406.7169305921,0.0,1.0
2018-08-23,36.89,36.96,36.556,36.59,141809,35.2774602091981,35.3444003613978,34.9580600544171,34.9905738426284,148291.117868967,0.0,1.0
2018-08-24,37.38,37.4,36.96,36.96,252359,35.7460412745955,35.7651670323668,35.3444003613978,35.3444003613978,263894.380570307,0.0,1.0
2018-08-27,37.612,37.818,37.48,37.48,349207,35.9679000647428,36.1648953697874,35.8416700634521,35.8416700634521,365169.322099926,0.0,1.0
2018-08-28,37.73,37.76,37.41,37.75,141886,36.0807420355935,36.1094306722505,35.7747299112524,36.0998677933649,148371.637554431,0.0,1.0
2018-08-29,37.98,38.0,37.67,37.84,131931,36.319814007735,36.3389397655064,36.0233647622796,36.1859337033358,137961.592505206,0.0,1.0
2018-08-30,37.86,38.073,37.75,37.8,167020,36.2050594611071,36.4087487813717,36.0998677933649,36.1476821877932,174654.517741997,0.0,1.0
2018-08-31,38.16,38.17,37.77,37.77,108998,36.4919458276769,36.5015087065626,36.1189935511362,36.1189935511362,113980.320469658,0.0,1.0
2018-09-04,38.37,38.38,37.86,38.19,109741,36.6927662842758,36.7023291631614,36.2050594611071,36.5206344643339,114757.283148871,0.0,1.0
2018-09-05,37.25,38.3,36.7,38.3,244600,35.6217238490819,36.6258261320761,35.0957655103706,36.6258261320761,255780.715122096,0.0,1.0
2018-09-06,36.96,37.386,36.76,37.22,188677,35.3444003613978,35.7517790019269,35.1531427836846,35.5930352124249,197301.463561291,0.0,1.0
2018-09-07,37.32,37.831,36.885,36.92,232013,35.6886640012815,36.1773271123387,35.2726787697553,35.3061488458551,242618.360824297,0.0,1.0
2018-09-10,37.63,37.735,37.272,37.61,97376,35.985113246737,36.0855234750364,35.6427621826303,35.9659874889656,101827.076515655,0.0,1.0
2018-09-11,37.99,38.05,37.43,37.54,251109,36.3293768866207,36.3867541599347,35.7938556690238,35.899047336766,262587.242819274,0.0,1.0
2018-09-12,37.79,37.98,37.03,37.98,151193,36.1381193089075,36.319814007735,35.4113405135974,36.319814007735,158104.062393521,0.0,1.0
2018-09-13,38.08,38.26,37.78,38.0,142004,36.4154427965916,36.5875746165335,36.1285564300218,36.3389397655064,148495.031358128,0.0,1.0
2018-09-14,38.11,38.38,37.89,38.24,99887,36.4441314332486,36.7023291631614,36.2337480977641,36.5684488587622,104452.85482993,0.0,1.0
2018-09-17,37.33,38.19,37.25,38.09,200242,35.6982268801672,36.5206344643339,35.6217238490819,36.4250056754773,209395.102033846,0.0,1.0
2018-09-18,37.8,37.895,37.25,37.49,138200,36.1476821877932,36.2385295372069,35.6217238490819,35.8512329423377,144517.149754185,0.0,1.0
2018-09-19,37.05,37.818,36.768,37.75,245220,35.4304662713687,36.1648953697874,35.1607930867931,36.0998677933649,256429.055446609,0.0,1.0
2018-09-20,37.23,37.423,37.05,37.3,205887,35.6025980913106,35.7871616538038,35.4304662713687,35.6695382435102,215298.13611751,0.0,1.0
2018-09-21,37.17,37.4,37.11,37.31,209112,35.5452208179966,35.7651670323668,35.4878435446827,35.6791011223958,218670.551515175,0.0,1.0
2018-09-24,37.51,37.56,36.78,37.03,154022,35.870358700109,35.9181730945373,35.1722685414559,35.4113405135974,161062.376551658,0.0,1.0
2018-09-25,38.08,38.14,37.552,37.6,175223,36.4154427965916,36.4728200699056,35.9105227914288,35.95642461008,183232.478519375,0.0,1.0
2018-09-26,38.01,38.31,37.9,38.2,179464,36.348502644392,36.6353890109618,36.2433109766498,36.5301973432195,187667.335481079,0.0,1.0
2018-09-27,38.31,38.44,38.09,38.17,125638,36.6353890109618,36.7597064364754,36.4250056754773,36.5015087065626,131380.938211406,0.0,1.0
2018-09-28,38.44,38.588,38.238,38.31,178571,36.7597064364754,36.9012370439831,36.5665362829851,36.6353890109618,186733.516271741,0.0,1.0
2018-10-01,38.07,38.788,37.962,38.68,361943,36.405879917706,37.0924946216963,36.3026008257409,36.9892155297312,378487.487217649,0.0,1.0
2018-10-02,37.22,37.949,37.11,37.91,411665,35.5930352124249,36.2901690831895,35.4878435446827,36.2528738555354,430482.289823131,0.0,1.0
2018-10-03,37.36,37.54,37.12,37.42,145440,35.7269155168241,35.899047336766,35.4974064235683,35.7842927901381,152088.091608167,0.0,1.0
2018-10-04,36.34,37.3,36.13,37.25,491329,34.7515018704869,35.6695382435102,34.550681413888,35.6217238490819,513787.747261751,0.0,1.0
2018-10-05,35.83,36.62,35.31,36.16,594393,34.2637950473182,35.0192624792853,33.7665253452639,34.579370050545,621562.823399707,0.0,1.0
2018-10-08,35.23,35.773,34.67,35.74,685898,33.6900223141787,34.20928663767,33.1545010965817,34.1777291373473,717250.53532631,0.0,1.0
2018-10-09,34.96,35.66,34.861,35.02,286374,33.4318245842658,34.101226106262,33.3371520832978,33.4892018575798,299464.213051412,0.0,1.0
2018-10-10,32.95,34.99,32.88,34.82,1019604,31.5096859282483,33.4605132209228,31.4427457760487,33.2979442798666,1066210.30360323,0.0,1.0
2018-10-11,32.49,33.6,32.21,32.56,951329,31.0697934995079,32.1312730558161,30.8020328907095,31.1367336517076,994814.43964182,0.0,1.0
2018-10-12,33.39,33.84,32.813,33.29,635309,31.9304525992173,32.360782149072,31.3786744875147,31.8348238103607,664349.101976712,0.0,1.0
2018-10-15,33.11,33.51,32.85,33.36,191689,31.6626919904188,32.0452071458452,31.4140571393917,31.9017639625603,200451.14268618,0.0,1.0
2018-10-16,34.44,34.49,33.45,33.5,472446,32.9345548822116,32.9823692766399,31.9878298725313,32.0356442669596,494041.601539549,0.0,1.0
2018-10-17,34.32,34.76,33.91,34.46,221138,32.8198003355836,33.2405670065527,32.4277223012716,32.9536806399829,231246.262390312,0.0,1.0
2018-10-18,33.63,34.207,33.33,34.11,236759,32.1599616924731,32.7117398041757,31.8730753259033,32.6189798789848,247581.301437418,0.0,1.0
2018-10-19,32.7,33.949,32.7,33.76,185715,31.2706139561068,32.4650175289257,31.2706139561068,32.2842791179867,194204.069946444,0.0,1.0
2018-10-22,32.97,33.17,32.63,32.83,267366,31.5288116860196,31.7200692637328,31.2036738039072,31.3949313816204,279587.353554106,0.0,1.0
2018-10-23,32.66,32.819,31.78,32.35,457448,31.2323624405641,31.3844122148461,30.3908290986261,30.9359131951087,478358.039947559,0.0,1.0
2018-10-24,31.06,32.742,31.06,32.49,354920,29.7023018188586,31.3107780474266,29.7023018188586,31.0697934995079,371143.464477246,0.0,1.0
2018-10-25,31.61,31.859,31.1,31.14,232369,30.2282601575699,30.4663758418228,29.7405533344013,29.7788048499439,242990.633655791,0.0,1.0
2018-10-26,30.78,31.35,30.247,30.93,293293,29.4345412100602,29.9796253065427,28.9248397654545,29.577984393345,306699.481930928,0.0,1.0
2018-10-29,30.49,31.41,30.15,31.2,462634,29.157217722376,30.0370025798567,28.8320798402636,29.8361821232578,483781.093049043,0.0,1.0
2018-10-30,30.94,31.056,30.275,30.29,277625,29.5875472722307,29.6984766673044,28.9516158263343,28.9659601446628,290315.294504383,0.0,1.0
2018-10-31,31.28,31.59,31.16,31.18,508049,29.9126851543431,30.2091343997986,29.7979306077152,29.8170563654865,531272.021819567,0.0,1.0
2018-11-01,31.79,31.855,31.195,31.41,243512,30.4003919775118,30.4625506902686,29.831400683815,30.0370025798567,254642.982423597,0.0,1.0
2018-11-02,31.4,32.0,31.254,31.97,362253,30.027439700971,30.6012124341106,29.8878216692404,30.5725237974536,378811.657379906,0.0,1.0
2018-11-05,31.08,31.35,30.74,31.35,180445,29.7214275766299,29.9796253065427,29.3962896945175,29.9796253065427,188693.17718809,0.0,1.0
2018-11-06,31.2,31.33,30.956,31.08,332141,29.8361821232578,29.9604995487714,29.6028478784478,29.7214275766299,347323.231812626,0.0,1.0
2018-11-07,32.16,32.16,31.373,31.5,717900,30.7542184962812,30.7542184962812,30.0016199279798,30.1230684898276,750715.353173151,0.0,1.0
2018-11-08,32.11,32.34,32.0,32.16,826427,30.7064041018529,30.926350316223,30.6012124341106,30.7542184962812,864203.14413822,0.0,1.0
2018-11-09,31.5,31.9,31.184,31.88,293313,30.1230684898276,30.505583645254,29.8208815170408,30.4864578874827,306720.396134945,0.0,1.0
2018-11-12,30.42,31.29,30.3,31.26,696985,29.0902775701764,29.9222480332288,28.9755230235485,29.8935593965718,728844.324322872,0.0,1.0
2018-11-13,30.46,30.88,30.27,30.53,224326,29.128529085719,29.5301699989167,28.9468343868915,29.1954692379187,234579.986510546,0.0,1.0
2018-11-14,30.22,30.91,30.1,30.65,229884,28.8990199924632,29.5588586355737,28.7842654458353,29.3102237845466,240392.043806738,0.0,1.0
2018-11-15,30.57,30.63,29.75,30.04,248519,29.2337207534613,29.2910980267753,28.4495646848372,28.7268881725213,259878.853399134,0.0,1.0
2018-11-16,30.55,30.76,30.239,30.32,202754,29.21459499569,29.4154154522888,28.917189462346,28.9946487813198,212021.926058322,0.0,1.0
2018-11-19,29.09,30.5,29.04,30.5,306948,27.8184146783837,29.1667806012617,27.7706002839554,29.1667806012617,320978.65472321,0.0,1.0
2018-11-20,28.52,28.968,28.16,28.56,642154,27.2733305819011,27.7017475559786,26.9290669420173,27.3115820974437,671506.988301368,0.0,1.0
2018-11-21,29.05,29.27,28.712,28.75,279486,27.780163162841,27.9905464983256,27.4569378565057,27.4932767962713,292261.361188121,0.0,1.0
2018-11-23,29.1601,29.3126,28.71,28.72,61892,27.8854504593722,28.0312843623785,27.4550252807286,27.4645881596143,64721.095749537,0.0,1.0
2018-11-26,29.57,29.611,29.3,29.49,172765,28.2774328648953,28.3166406683265,28.0192351349825,28.2009298338101,180662.122845744,0.0,1.0
2018-11-27,29.41,29.5,29.25,29.4,196293,28.1244268027248,28.2104927126957,27.9714207405542,28.1148639238391,205265.592450783,0.0,1.0
2018-11-28,30.42,30.45,29.51,29.51,288868,29.0902775701764,29.1189662068334,28.2200555915814,28.2200555915814,302072.214292272,0.0,1.0
2018-11-29,30.66,30.87,30.314,30.4,300348,29.3197866634322,29.5206071200311,28.9889110539884,29.0711518124051,314076.967397757,0.0,1.0
2018-11-30,30.72,30.879,30.575,30.58,150236,29.3771639367462,29.5292137110282,29.2385021929041,29.243283632347,157103.31773133,0.0,1.0
2018-12-03,31.51,31.74,31.04,31.74,571354,30.1326313687133,30.3525775830835,29.6831760610873,30.3525775830835,597470.706082871,0.0,1.0
2018-12-04,30.4,31.49,30.31,31.43,486798,29.0711518124051,30.113505610942,28.9850859024341,30.056128337628,509049.634341808,0.0,1.0
2018-12-06,30.35,30.37,29.3701,29.72,262632,29.0233374179768,29.0424631757481,28.086270915971,28.4208760481802,274636.961463395,0.0,1.0
2018-12-07,29.26,30.5,29.105,30.269,209561,27.9809836194399,29.1667806012617,27.8327589967122,28.9458780990029,219140.075395346,0.0,1.0
2018-12-10,29.48,29.56,28.91,29.13,202611,28.1913669549244,28.2678699860097,27.6462828584418,27.8566661939263,211872.389499604,0.0,1.0
2018-12-11,29.61,30.077,29.43,30.0,185254,28.315684380438,28.7622708243983,28.1435525604961,28.6886366569787,193721.997543863,0.0,1.0
2018-12-12,30.01,30.45,29.99,30.16,286501,28.6981995358644,29.1189662068334,28.679073778093,28.8416427191493,299597.018246916,0.0,1.0
2018-12-13,29.65,30.13,29.54,30.13,143043,28.3539358959806,28.8129540824923,28.2487442282384,28.8129540824923,149581.524256787,0.0,1.0
2018-12-14,29.02,29.668,28.94,29.23,524139,27.7514745261841,28.3711490779748,27.6749714950988,27.9522949827829,548097.49895086,0.0,1.0
2018-12-17,27.88,28.85,27.76,28.85,488710,26.6613063332189,27.5889055851279,26.546551786591,27.5889055851279,511049.032245787,0.0,1.0
2018-12-18,27.98,28.28,27.84,28.03,252150,26.7569351220755,27.0438214886453,26.6230548176762,26.8047495165038,263675.827138334,0.0,1.0
2018-12-19,27.56,28.48,27.31,27.96,281346,26.3552942088778,27.2350790663584,26.1162222367363,26.7378093643042,294206.382161657,0.0,1.0
2018-12-20,26.82,27.686,26.425,27.46,781149,25.647641171339,26.4757864828371,25.2699074553554,26.2596654200212,816855.477665209,0.0,1.0
2018-12-21,25.83,27.01,25.8,27.01,439050,24.7009161616587,25.8293358701665,24.6722275250017,25.8293358701665,459119.063672756,0.0,1.0
2018-12-24,25.43,25.92,25.39,25.7,208651,24.3184010062323,24.7869820716296,24.2801494906896,24.5765987361451,218188.479112594,0.0,1.0
2018-12-26,27.03,27.03,25.54,25.71,356657,25.8484616279378,25.8484616279378,24.4235926739745,24.5861616150307,372959.863096082,0.0,1.0
2018-12-27,27.34,27.34,26.3,26.75,317643,26.1449108733933,26.1449108733933,25.1503714692847,25.5807010191393,332162.525321046,0.0,1.0
2018-12-28,27.34,27.7999,27.0526,27.49,358104,26.1449108733933,26.5847076733447,25.8700737342194,26.2883540566781,374473.005756676,0.0,1.0
2018-12-31,27.62,27.72,27.34,27.53,409607,26.4126714821917,26.5083002710483,26.1449108733933,26.3266055722208,428330.218229831,0.0,1.0
2019-01-02,27.36,27.58,26.93,26.93,163777,26.1640366311646,26.3744199666491,25.7528328390812,25.7528328390812,171263.279560718,0.0,1.0
2019-01-03,26.6,27.24,26.513,27.1,183344,25.4372578358544,26.0492820845367,25.3540607895492,25.9154017801374,191724.691060285,0.0,1.0
2019-01-04,27.59,27.8,26.87,26.91,133929,26.3839828455347,26.5848033021336,25.6954555657673,25.7337070813099,140050.921486457,0.0,1.0
2019-01-07,28.31,28.48,27.7,27.71,787874,27.0725101253022,27.2350790663584,26.489174513277,26.4987373921627,823887.878765768,0.0,1.0
2019-01-08,28.87,28.87,28.24,28.59,619324,27.6080313428992,27.6080313428992,27.0055699731026,27.3402707341007,647633.424416505,0.0,1.0
2019-01-09,29.27,29.349,28.9,28.97,753820,27.9905464983256,28.0660932415223,27.6367199795561,27.7036601317558,788277.263586829,0.0,1.0
2019-01-10,29.43,29.45,28.851,29.05,722755,28.1435525604961,28.1626783182674,27.5898618730164,27.780163162841,755792.276198164,0.0,1.0
2019-01-11,29.35,29.432,29.238,29.36,94847,28.0670495294108,28.1454651362732,27.9599452858914,28.0766124082965,99182.4754177658,0.0,1.0
2019-01-14,28.96,29.126,28.96,29.05,107434,27.6940972528701,27.8528410423721,27.6940972528701,27.780163162841,112344.829715565,0.0,1.0
2019-01-15,29.51,29.55,29.06,29.06,292900,28.2200555915814,28.258307107124,27.7897260417267,27.7897260417267,306288.517822003,0.0,1.0
2019-01-16,29.49,29.77,29.377,29.59,255737,28.2009298338101,28.4686904426085,28.0928693024021,28.2965586226667,267426.789628698,0.0,1.0
2019-01-17,29.76,29.92,29.35,29.35,108237,28.4591275637229,28.6121336258934,28.0670495294108,28.0670495294108,113184.535006829,0.0,1.0
2019-01-18,30.08,30.186,29.73,30.09,289543,28.765139688064,28.866506204252,28.4304389270659,28.7747025669496,302778.068677829,0.0,1.0
2019-01-22,29.67,30.0,29.49,29.97,278816,28.3730616537519,28.6886366569787,28.2009298338101,28.6599480203217,291560.735353567,0.0,1.0
2019-01-23,29.76,30.02,29.44,29.82,99628,28.4591275637229,28.70776241475,28.1531154393818,28.5165048370368,104182.015887916,0.0,1.0
2019-01-24,29.9,29.91,29.72,29.81,84793,28.5930078681221,28.6025707470078,28.4208760481802,28.5069419581512,88668.9050586587,0.0,1.0
2019-01-25,30.38,30.405,30.1,30.1,177410,29.0520260546338,29.0759332518479,28.7842654458353,28.7842654458353,185519.446728582,0.0,1.0
2019-01-28,30.28,30.33,29.949,30.03,134600,28.9563972657772,29.0042116602055,28.6398659746618,28.7173252936357,140752.593031211,0.0,1.0
2019-01-29,30.13,30.4,29.98,30.4,89633,28.8129540824923,29.0711518124051,28.6695108992074,29.0711518124051,93730.1424306576,0.0,1.0
2019-01-30,30.55,30.66,30.13,30.32,167966,29.21459499569,29.3197866634322,28.8129540824923,28.9946487813198,175643.759591979,0.0,1.0
2019-01-31,30.95,31.08,30.62,30.62,382221,29.5971101511164,29.7214275766299,29.2815351478896,29.2815351478896,399692.398670003,0.0,1.0
2019-02-01,31.13,31.16,30.836,30.91,195025,29.7692419710582,29.7979306077152,29.4880933318198,29.5588586355737,203939.631916136,0.0,1.0
2019-02-04,31.39,31.46,31.09,31.1,246185,30.0178768220854,30.084816974285,29.7309904555156,29.7405533344013,257438.165790406,0.0,1.0
2019-02-05,31.62,31.77,31.5,31.5,311436,30.2378230364556,30.3812662197404,30.1230684898276,30.1230684898276,325671.802104518,0.0,1.0
2019-02-06,31.42,31.751,31.23,31.6,256720,30.0465654587424,30.3630967498577,29.8648707599148,30.2186972786842,268454.72275611,0.0,1.0
2019-02-07,31.2,31.437,30.96,31.22,423878,29.8361821232578,30.062822352848,29.606673030002,29.8553078810292,443253.548505822,0.0,1.0
2019-02-08,31.62,31.68,30.98,31.04,140155,30.2378230364556,30.2952003097695,29.6257987877733,29.6831760610873,146561.5131968,0.0,1.0
2019-02-11,31.85,31.98,31.662,31.79,215855,30.4577692508257,30.5820866763393,30.2779871277753,30.4003919775118,225721.775399347,0.0,1.0
2019-02-12,32.13,32.151,31.934,32.09,260469,30.7255298596242,30.7456119052841,30.5380974334653,30.6872783440816,272375.090299008,0.0,1.0
2019-02-13,32.2,32.4,32.039,32.28,199973,30.7924700118238,30.983727589537,30.6385076617647,30.8689730429091,209113.805989824,0.0,1.0
2019-02-14,32.63,32.71,32.12,32.2,217669,31.2036738039072,31.2801768349924,30.7159669807385,30.7924700118238,227618.693703645,0.0,1.0
2019-02-15,32.83,32.85,32.542,32.78,140080,31.3949313816204,31.4140571393917,31.1195204697134,31.3471169871921,146483.084931738,0.0,1.0
2019-02-19,32.81,32.9293,32.67,32.76,174835,31.375805623849,31.489890768955,31.2419253194498,31.3279912294207,182826.742961454,0.0,1.0
2019-02-20,32.64,32.92,32.4,32.86,206156,31.2132366827928,31.4809972915913,30.983727589537,31.4236200182773,215579.432161533,0.0,1.0
2019-02-21,32.68,32.8,32.4753,32.63,101134,31.2514881983355,31.3662427449634,31.055736067546,31.2036738039072,105756.85545036,0.0,1.0
2019-02-22,33.16,33.18,32.83,32.9,241080,31.7105063848471,31.7296321426184,31.3949313816204,31.46187153382,252099.815215188,0.0,1.0
2019-02-25,33.26,33.487,33.211,33.35,221777,31.8061351737037,32.0232125244082,31.759277067164,31.8922010836747,231914.471208639,0.0,1.0
2019-02-26,32.82,32.99,32.7,32.91,211419,31.3853685027347,31.5479374437909,31.2706139561068,31.4714344127056,221083.004948481,0.0,1.0
2019-02-27,32.97,33.05,32.677,32.83,163947,31.5288116860196,31.6053147171049,31.2486193346698,31.3949313816204,171441.050294858,0.0,1.0
2019-02-28,32.91,33.08,32.68,32.78,145922,31.4714344127056,31.6340033537618,31.2514881983355,31.3471169871921,152592.123924966,0.0,1.0
2019-03-01,33.11,33.235,32.912,33.15,142810,31.6626919904188,31.7822279764896,31.4733469884828,31.7009435059615,149337.873779994,0.0,1.0
2019-03-04,32.67,33.25,32.24,33.25,550856,31.2419253194498,31.7965722948181,30.8307215273664,31.7965722948181,576035.738386335,0.0,1.0
2019-03-05,32.69,32.764,32.52,32.69,106838,31.2610510772211,31.331816380975,31.0984821361649,31.2610510772211,111721.586435873,0.0,1.0
2019-03-06,32.25,32.65,32.175,32.65,289632,30.8402844062521,31.2227995616785,30.7685628146097,31.2227995616785,302871.136885703,0.0,1.0
2019-03-07,32.05,32.33,31.99,32.24,340455,30.6490268285389,30.9167874373374,30.591649555225,30.8307215273664,356017.266422295,0.0,1.0
2019-03-08,31.95,32.03,31.51,31.7,292946,30.5533980396823,30.6299010707676,30.1326313687133,30.3143260675408,306336.620491242,0.0,1.0
2019-03-11,32.57,32.59,32.01,32.01,264723,31.1462965305932,31.1654222883645,30.6107753129963,30.6107753129963,276823.541493323,0.0,1.0
2019-03-12,32.71,32.809,32.52,32.69,162879,31.2801768349924,31.3748493359605,31.0984821361649,31.2610510772211,170324.231800376,0.0,1.0
2019-03-13,32.83,33.055,32.81,32.86,258159,31.3949313816204,31.6100961565477,31.375805623849,31.4236200182773,269959.499735099,0.0,1.0
2019-03-14,32.88,32.93,32.72,32.81,118901,31.4427457760487,31.490560170477,31.2897397138781,31.375805623849,124335.98858844,0.0,1.0
2019-03-15,32.99,33.1799,32.97,32.97,187709,31.5479374437909,31.7295365138296,31.5288116860196,31.5288116860196,196289.216086891,0.0,1.0
2019-03-18,33.07,33.185,32.82,33.02,151594,31.6244404748762,31.7344135820613,31.3853685027347,31.5766260804479,158523.392184052,0.0,1.0
2019-03-19,33.22,33.4,33.13,33.24,175193,31.7678836581611,31.940015478103,31.6818177481901,31.7870094159324,183201.10721335,0.0,1.0
2019-03-20,33.05,33.34,32.85,33.2,195726,31.6053147171049,31.882638204789,31.4140571393917,31.7487579003898,204672.674766915,0.0,1.0
2019-03-21,33.78,33.85,32.94,32.94,328449,32.303404875758,32.3703450279576,31.5001230493626,31.5001230493626,343462.469751175,0.0,1.0
2019-03-22,32.78,33.66,32.78,33.6,473266,31.3471169871921,32.1886503291301,31.3471169871921,32.1312730558161,494899.083904227,0.0,1.0
2019-03-25,32.83,32.91,32.48,32.57,476761,31.3949313816204,31.4714344127056,31.0602306206223,31.1462965305932,498553.841056115,0.0,1.0
2019-03-26,33.16,33.31,32.98,33.07,124399,31.7105063848471,31.853949568132,31.5383745649053,31.6244404748762,130085.303272583,0.0,1.0
2019-03-27,32.91,33.315,32.59,33.21,217223,31.4714344127056,31.8587310075748,31.1654222883645,31.7583207792754,227152.306954077,0.0,1.0
2019-03-28,33.27,33.4,33.02,33.1,201961,31.8156980525894,31.940015478103,31.5766260804479,31.6531291115332,211192.677869067,0.0,1.0
2019-03-29,33.52,33.563,33.33,33.53,256431,32.0547700247309,32.0958904039392,31.8730753259033,32.0643329036165,268152.512508071,0.0,1.0
2019-04-01,33.78,33.94,33.569,33.84,357647,32.303404875758,32.4564109379286,32.1016281312706,32.360782149072,373995.1161949,0.0,1.0
2019-04-02,33.91,33.92,33.681,33.8,256518,32.4277223012716,32.4372851801573,32.20873237479,32.3225306335293,268243.489295543,0.0,1.0
2019-04-03,34.09,34.28,33.939,34.11,233206,32.5998541212135,32.781548820041,32.45545465004,32.6189798789848,243865.893093882,0.0,1.0
2019-04-04,33.79,34.139,33.5,34.09,275710,32.3129677546437,32.6467122277532,32.0356442669596,32.5998541212135,288312.7594698,0.0,1.0
2019-04-05,33.98,34.048,33.85,33.94,146011,32.4946624534712,32.5596900298937,32.3703450279576,32.4564109379286,152685.192132839,0.0,1.0
2019-04-08,34.09,34.09,33.667,33.93,158239,32.5998541212135,32.5998541212135,32.1953443443501,32.4468480590429,165472.136468542,0.0,1.0
2019-04-09,33.88,34.09,33.86,33.94,113823,32.3990336646146,32.5998541212135,32.3799079068433,32.4564109379286,119025.872188644,0.0,1.0
2019-04-10,34.2,34.22,33.89,33.89,91750,32.7050457889557,32.724171546727,32.4085965435003,32.4085965435003,95943.9109258068,0.0,1.0
2019-04-11,34.24,34.303,34.13,34.25,152285,32.7432973044984,32.803543441478,32.6381056367561,32.752860183384,159245.977932823,0.0,1.0
2019-04-12,34.39,34.49,34.23,34.43,186496,32.8867404877832,32.9823692766399,32.7337344256127,32.9249920033259,195020.769613289,0.0,1.0
2019-04-15,34.49,34.58,34.25,34.45,163294,32.9823692766399,33.0684351866108,32.752860183384,32.9441177610972,170758.201533718,0.0,1.0
2019-04-16,34.39,34.67,34.25,34.6,218015,32.8867404877832,33.1545010965817,32.752860183384,33.0875609443821,227980.509433131,0.0,1.0
2019-04-17,34.09,34.52,33.99,34.52,129946,32.5998541212135,33.0110579132968,32.5042253323569,33.0110579132968,135885.857756565,0.0,1.0
2019-04-18,33.94,34.0,33.63,33.92,258398,32.4564109379286,32.5137882112425,32.1599616924731,32.4372851801573,270209.424473096,0.0,1.0
2019-04-22,34.12,34.15,33.82,33.82,181750,32.6285427578704,32.6572313945274,32.3416563913007,32.3416563913007,190057.829000168,0.0,1.0
2019-04-23,34.5,34.52,34.12,34.18,225042,32.9919321555255,33.0110579132968,32.6285427578704,32.6859200311844,235328.715014337,0.0,1.0
2019-04-24,34.56,34.7,34.48,34.52,122236,33.0493094288395,33.1831897332387,32.9728063977542,33.0110579132968,127823.432108195,0.0,1.0
2019-04-25,34.33,34.51,33.97,34.51,125834,32.8293632144693,33.0014950344112,32.4850995745855,33.0014950344112,131585.897410768,0.0,1.0
2019-04-26,34.55,34.55,34.12,34.27,138796,33.0397465499538,33.0397465499538,32.6285427578704,32.7719859411553,145140.393033878,0.0,1.0
2019-04-29,34.58,34.632,34.44,34.55,105406,33.0684351866108,33.1181621568162,32.9345548822116,33.0397465499538,110224.12942829,0.0,1.0
2019-04-30,34.59,34.65,34.297,34.48,183043,33.0779980654964,33.1353753388104,32.7978057141466,32.9728063977542,191409.932289836,0.0,1.0
2019-05-01,34.05,34.63,34.05,34.6,227016,32.5616026056708,33.1162495810391,32.5616026056708,33.0875609443821,237392.946950768,0.0,1.0
2019-05-02,34.09,34.329,33.77,33.96,231110,32.5998541212135,32.8284069265807,32.2938419968724,32.4755366956999,241674.08451295,0.0,1.0
2019-05-03,34.25,34.28,33.88,34.08,285661,32.752860183384,32.781548820041,32.3990336646146,32.5902912423278,298718.621678222,0.0,1.0
2019-05-06,34.03,34.11,33.321,33.42,334441,32.5424768478995,32.6189798789848,31.8644687349062,31.9591412358743,349728.365274526,0.0,1.0
2019-05-07,33.38,33.865,33.14,33.8,311718,31.9208897203316,32.3846893462861,31.6913806270758,32.3225306335293,325966.692381152,0.0,1.0
2019-05-08,33.55,33.74,33.22,33.27,165306,32.0834586613878,32.2651533602154,31.7678836581611,31.8156980525894,172862.170457781,0.0,1.0
2019-05-09,33.51,33.646,32.905,33.21,296806,32.0452071458452,32.1752622986902,31.4666529732628,31.7583207792754,310373.061866431,0.0,1.0
2019-05-10,33.55,33.663,32.86,33.3,308581,32.0834586613878,32.1915191927958,31.4236200182773,31.8443866892464,322686.29948116,0.0,1.0
2019-05-13,32.23,32.921,32.18,32.8,576985,30.8211586484808,31.4819535794799,30.7733442540525,31.3662427449634,603359.100223723,0.0,1.0
2019-05-14,32.91,33.074,32.38,32.38,472756,31.4714344127056,31.6282656264305,30.9646018317657,30.9646018317657,494365.771701807,0.0,1.0
2019-05-15,33.19,33.353,32.66,32.66,215687,31.7391950215041,31.8950699473404,31.2323624405641,31.2323624405641,225546.096085608,0.0,1.0
2019-05-16,33.72,33.92,33.32,33.32,180432,32.2460276024441,32.4372851801573,31.8635124470177,31.8635124470177,188679.582955478,0.0,1.0
2019-05-17,33.37,33.81,33.3,33.5,164863,31.911326841446,32.332093512415,31.8443866892464,32.0356442669596,172398.920838815,0.0,1.0
2019-05-20,32.81,33.07,32.71,33.06,243663,31.375805623849,31.6244404748762,31.2801768349924,31.6148775959905,254800.884663922,0.0,1.0
2019-05-21,33.24,33.32,32.94,32.97,169667,31.7870094159324,31.8635124470177,31.5001230493626,31.5288116860196,177422.512643584,0.0,1.0
2019-05-22,33.27,33.42,33.14,33.14,62339,31.8156980525894,31.9591412358743,31.6913806270758,31.6913806270758,65188.5282093065,0.0,1.0
2019-05-23,32.54,32.99,32.376,32.99,206126,31.1176078939362,31.5479374437909,30.9607766802114,31.5479374437909,215548.060855508,0.0,1.0
2019-05-24,32.73,32.899,32.6,32.7,127741,31.2993025927638,31.4609152459314,31.1749851672502,31.2706139561068,133580.066763744,0.0,1.0
2019-05-28,32.7,33.08,32.69,32.76,148351,31.2706139561068,31.6340033537618,31.2610510772211,31.3279912294207,155132.154002772,0.0,1.0
2019-05-29,32.22,32.54,32.13,32.46,251395,30.8115957695951,31.1176078939362,30.7255298596242,31.041104862851,262886.315936711,0.0,1.0
2019-05-30,32.55,32.67,32.31,32.31,114422,31.1271707728219,31.2419253194498,30.8976616795661,30.8976616795661,119652.252598939,0.0,1.0
2019-05-31,32.28,32.5,32.09,32.12,187265,30.8689730429091,31.0793563783936,30.6872783440816,30.7159669807385,195824.920757724,0.0,1.0
2019-06-03,31.7,32.457,31.53,32.28,701956,30.3143260675408,31.0382359991853,30.1517571264846,30.8689730429091,734042.549731179,0.0,1.0
2019-06-04,32.57,32.6,31.97,32.03,310074,31.1462965305932,31.1749851672502,30.5725237974536,30.6299010707676,324247.544810993,0.0,1.0
2019-06-05,33.05,33.05,32.56,32.87,263624,31.6053147171049,31.6053147171049,31.1367336517076,31.433182897163,275674.305982614,0.0,1.0
2019-06-06,33.23,33.29,32.92,33.14,114537,31.7774465370467,31.8348238103607,31.4809972915913,31.6913806270758,119772.509272034,0.0,1.0
2019-06-07,33.61,33.7499,33.43,33.43,302549,32.1408359347018,32.2746206103122,31.9687041147599,31.9687041147599,316378.575549776,0.0,1.0
2019-06-10,33.97,34.345,33.9106,34.09,837486,32.4850995745855,32.8437075327978,32.4282960740047,32.5998541212135,875767.653249159,0.0,1.0
2019-06-11,33.61,34.293,33.41,34.23,312673,32.1408359347018,32.7939805625924,31.9495783569886,32.7337344256127,326965.345622941,0.0,1.0
2019-06-12,33.71,33.77,33.53,33.58,114634,32.2364647235584,32.2938419968724,32.0643329036165,32.1121472980448,119873.943161514,0.0,1.0
2019-06-13,33.79,33.96,33.72,33.96,193113,32.3129677546437,32.4755366956999,32.2460276024441,32.4755366956999,201940.234012156,0.0,1.0
2019-06-14,33.71,33.81,33.62,33.8,117306,32.2364647235584,32.332093512415,32.1503988135875,32.3225306335293,122668.080818122,0.0,1.0
2019-06-17,33.88,33.998,33.759,33.79,153313,32.3990336646146,32.5118756354654,32.2833228300981,32.3129677546437,160320.968019272,0.0,1.0
2019-06-18,34.31,34.49,34.13,34.22,245324,32.810237456698,32.9823692766399,32.6381056367561,32.724171546727,256537.809307494,0.0,1.0
2019-06-19,34.64,34.645,34.14,34.38,165662,33.1258124599247,33.1305938993676,32.6476685156418,32.8771776088976,173234.443289275,0.0,1.0
2019-06-20,34.96,35.2432,34.74,35.07,339787,33.4318245842658,33.7026453143077,33.2214412487813,33.5370162520081,355318.732008143,0.0,1.0
2019-06-21,34.37,34.91,34.36,34.91,152803,32.8676147300119,33.3840101898375,32.8580518511263,33.3840101898375,159787.655816851,0.0,1.0
2019-06-24,34.1,34.5,34.1,34.45,121081,32.6094170000991,32.9919321555255,32.6094170000991,32.9441177610972,126615.636826241,0.0,1.0
2019-06-25,33.46,34.156,33.375,34.15,285812,31.9973927514169,32.6629691218588,31.9161082808888,32.6572313945274,298876.523918547,0.0,1.0
2019-06-26,33.6,33.9,33.558,33.58,82024,32.1312730558161,32.4181594223859,32.0911089644964,32.1121472980448,85773.333512571,0.0,1.0
2019-06-27,34.02,34.05,33.73,33.73,82615,32.5329139690139,32.5616026056708,32.2555904813297,32.2555904813297,86391.348241259,0.0,1.0
2019-06-28,34.29,34.33,33.93,34.19,89168,32.7911116989267,32.8293632144693,32.4468480590429,32.6954829100701,93243.8871872733,0.0,1.0
2019-07-01,34.71,34.99,34.581,34.83,215586,33.1927526121244,33.4605132209228,33.0693914744994,33.3075071587523,225440.479355324,0.0,1.0
2019-07-02,34.86,34.89,34.65,34.71,118273,33.3361957954093,33.3648844320662,33.1353753388104,33.1927526121244,123679.282582321,0.0,1.0
2019-07-03,35.15,35.15,34.92,34.97,158908,33.6135192830934,33.6135192830934,33.3935730687232,33.4413874631515,166171.716592895,0.0,1.0
2019-07-05,35.14,35.14,34.57,35.02,131057,33.6039564042077,33.6039564042077,33.0588723077251,33.4892018575798,137047.641789684,0.0,1.0
2019-07-08,34.98,35.062,34.88,35.02,138647,33.4509503420372,33.5293659488996,33.3553215531806,33.4892018575798,144984.582213954,0.0,1.0
2019-07-09,35.235,35.28,34.76,34.81,111760,33.6948037536215,33.737836708607,33.2405670065527,33.288381400981,116868.57204434,0.0,1.0
2019-07-10,35.4,35.61,35.22,35.5,220261,33.8525912552349,34.0534117118337,33.680459435293,33.9482200440915,230329.174544187,0.0,1.0
2019-07-11,35.56,35.59,35.312,35.59,186857,34.0055973174054,34.0342859540624,33.7684379210411,34.0342859540624,195398.270995787,0.0,1.0
2019-07-12,35.68,35.71,35.38,35.51,171591,34.1203518640333,34.1490405006903,33.8334654974635,33.9577829229771,179434.459069974,0.0,1.0
2019-07-15,35.83,35.84,35.655,35.77,113734,34.2637950473182,34.2733579262039,34.0964446668192,34.2064177740043,118932.803980771,0.0,1.0
2019-07-16,35.81,36.02,35.71,35.79,162087,34.2446692895469,34.4454897461458,34.1490405006903,34.2255435317756,169496.029321322,0.0,1.0
2019-07-17,35.68,35.968,35.68,35.84,84446,34.1203518640333,34.3957627759403,34.1203518640333,34.2733579262039,88306.0436189721,0.0,1.0
2019-07-18,35.84,35.85,35.5,35.6,120389,34.2733579262039,34.2829208050896,33.9482200440915,34.0438488329481,125892.005367269,0.0,1.0
2019-07-19,35.46,36.08,35.44,36.0,161224,33.9099685285488,34.5028670194597,33.8908427707775,34.4263639883744,168593.581418009,0.0,1.0
2019-07-22,35.315,35.549,35.28,35.48,118787,33.7713067847068,33.9950781506312,33.737836708607,33.9290942863201,124216.777625545,0.0,1.0
2019-07-23,35.385,35.545,35.12,35.51,107857,33.8382469369064,33.9912529990769,33.5848306464364,33.9577829229771,112787.165130515,0.0,1.0
2019-07-24,35.795,35.819,35.31,35.32,256581,34.2303249712184,34.253275880544,33.7665253452639,33.7760882241496,268309.369038196,0.0,1.0
2019-07-25,35.47,35.71,35.37,35.67,148005,33.9195314074345,34.1490405006903,33.8239026185779,34.1107889851477,154770.338273286,0.0,1.0
2019-07-26,35.85,35.998,35.58,35.58,104914,34.2829208050896,34.4244514125973,34.0247230751767,34.0247230751767,109709.640009483,0.0,1.0
2019-07-29,35.41,35.859,35.108,35.83,146781,33.8621541341205,34.2915273960866,33.5733551917736,34.2637950473182,153490.388987475,0.0,1.0
2019-07-30,35.19,35.264,35.01,35.13,422116,33.651770798636,33.7225361023899,33.4796389786941,33.5943935253221,441411.007131966,0.0,1.0
2019-07-31,34.91,35.54,34.57,35.25,197783,33.3840101898375,33.9864715596341,33.0588723077251,33.70914807195,206823.700650015,0.0,1.0
2019-08-01,34.91,35.59,34.75,34.92,320259,33.3840101898375,34.0342859540624,33.231004127667,33.3935730687232,334898.103206409,0.0,1.0
2019-08-02,34.31,34.725,34.05,34.68,551614,32.810237456698,33.2070969304528,32.5616026056708,33.1640639754674,576828.386718561,0.0,1.0
2019-08-05,33.0,33.55,32.68,33.49,818726,31.5575003226766,32.0834586613878,31.2514881983355,32.0260813880739,856150.129881657,0.0,1.0
2019-08-06,33.71,33.777,33.26,33.26,375759,32.2364647235584,32.3005360120923,31.8061351737037,31.8061351737037,392935.019352264,0.0,1.0
2019-08-07,33.88,33.94,33.13,33.39,146750,32.3990336646146,32.4564109379286,31.6818177481901,31.9304525992173,153457.97197125,0.0,1.0
2019-08-08,34.89,34.915,34.14,34.14,168573,33.3648844320662,33.3887916292804,32.6476685156418,32.6476685156418,176278.505683881,0.0,1.0
2019-08-09,34.56,34.8,34.36,34.8,106754,33.0493094288395,33.2788185220953,32.8580518511263,33.2788185220953,111633.746779003,0.0,1.0
2019-08-12,33.91,34.34,33.76,34.34,308562,32.4277223012716,32.838926093355,32.2842791179867,32.838926093355,322666.430987344,0.0,1.0
2019-08-13,34.38,34.431,33.77,33.93,158549,32.8771776088976,32.9259482912145,32.2938419968724,32.4468480590429,165796.306630798,0.0,1.0
2019-08-14,33.2,33.93,33.09,33.93,260719,31.7487579003898,32.4468480590429,31.6435662326475,32.4468480590429,272636.517849214,0.0,1.0
2019-08-15,33.3,33.405,33.0,33.37,136034,31.8443866892464,31.9447969175458,31.5575003226766,31.911326841446,142252.141459195,0.0,1.0
2019-08-16,33.9,33.9499,33.56,33.56,90087,32.4181594223859,32.4658781880254,32.0930215402735,32.0930215402735,94204.8948618329,0.0,1.0
2019-08-19,34.07,34.47,34.022,34.39,129469,32.5807283634421,32.9632435188685,32.534826544791,32.8867404877832,135387.053990772,0.0,1.0
2019-08-20,34.0,34.157,33.826,34.03,54682,32.5137882112425,32.6639254097474,32.3473941186321,32.5424768478995,57181.5252015801,0.0,1.0
2019-08-21,34.42,34.5,34.199,34.33,81196,32.9154291244402,32.9919321555255,32.7040895010672,32.8293632144693,84907.4854662868,0.0,1.0
2019-08-22,34.36,34.52,34.01,34.52,61359,32.8580518511263,33.0110579132968,32.5233510901282,33.0110579132968,64163.7322124967,0.0,1.0
2019-08-23,33.628,34.57,33.53,34.17,195669,32.158049116696,33.0588723077251,32.0643329036165,32.6763571522987,204613.069285468,0.0,1.0
2019-08-26,33.92,33.967,33.65,33.9,91292,32.4372851801573,32.4822307109199,32.1790874502444,32.4181594223859,95464.9756538282,0.0,1.0
2019-08-27,33.85,34.28,33.67,34.07,85975,32.3703450279576,32.781548820041,32.1982132080158,32.5807283634421,89904.9345160354,0.0,1.0
2019-08-28,34.09,34.19,33.5,33.82,63372,32.5998541212135,32.6954829100701,32.0356442669596,32.3416563913007,66268.7468467599,0.0,1.0
2019-08-29,34.42,34.65,34.28,34.43,119333,32.9154291244402,33.1353753388104,32.781548820041,32.9249920033259,124787.735395197,0.0,1.0
2019-08-30,34.04,34.62,33.87,34.53,148488,32.5520397267852,33.1066867021534,32.389470785729,33.0206207921825,155275.416300285,0.0,1.0
2019-09-03,33.63,34.01,33.504,33.74,54052,32.1599616924731,32.5233510901282,32.0394694185138,32.2651533602154,56522.7277750596,0.0,1.0
2019-09-04,33.93,34.01,33.844,33.87,104041,32.4468480590429,32.5233510901282,32.3646073006262,32.389470785729,108796.735004162,0.0,1.0
2019-09-05,34.31,34.45,34.11,34.32,110902,32.810237456698,32.9441177610972,32.6189798789848,32.8198003355836,115971.352692031,0.0,1.0
2019-09-06,34.22,34.627,34.194,34.44,155122,32.724171546727,33.1133807173734,32.6993080616243,32.9345548822116,162212.657772567,0.0,1.0
2019-09-09,33.22,34.48,33.035,34.38,249128,31.7678836581611,32.9728063977542,31.5909703987764,32.8771776088976,260515.690911437,0.0,1.0
2019-09-10,32.27,32.95,32.095,32.95,314023,30.8594101640234,31.5096859282483,30.6920597835244,31.5096859282483,328377.054394056,0.0,1.0
2019-09-11,32.47,32.613,32.262,32.31,205133,31.0506677417366,31.1874169098015,30.8517598609149,30.8976616795661,214509.670626088,0.0,1.0
2019-09-12,32.68,33.01,32.66,32.69,208934,31.2514881983355,31.5670632015622,31.2323624405641,31.2610510772211,218484.415099428,0.0,1.0
2019-09-13,32.54,32.83,32.48,32.76,123276,31.1176078939362,31.3949313816204,31.0602306206223,31.3279912294207,128910.970717055,0.0,1.0
2019-09-16,32.75,32.795,32.31,32.31,120922,31.3184283505351,31.3614613055206,30.8976616795661,30.8976616795661,126449.36890431,0.0,1.0
2019-09-17,33.12,33.14,32.77,32.77,53192,31.6722548693045,31.6913806270758,31.3375541083064,31.3375541083064,55623.4170023489,0.0,1.0
2019-09-18,33.12,33.16,32.72,33.11,154948,31.6722548693045,31.7105063848471,31.2897397138781,31.6626919904188,162030.704197623,0.0,1.0
2019-09-19,33.35,33.5,33.23,33.23,96972,31.8922010836747,32.0356442669596,31.7774465370467,31.7774465370467,101404.609594521,0.0,1.0
2019-09-20,33.06,33.538,32.87,33.35,117842,31.6148775959905,32.0719832067251,31.433182897163,31.8922010836747,123228.581485765,0.0,1.0
2019-09-23,33.13,33.24,33.03,33.03,54136,31.6818177481901,31.7870094159324,31.5861889593336,31.5861889593336,56610.567431929,0.0,1.0
2019-09-24,32.59,33.24,32.44,33.21,156155,31.1654222883645,31.7870094159324,31.0219791050796,31.7583207792754,163292.87641002,0.0,1.0
2019-09-25,32.86,32.92,32.264,32.55,146410,31.4236200182773,31.4809972915913,30.853672436692,31.1271707728219,153102.430502969,0.0,1.0
2019-09-26,32.88,32.99,32.71,32.88,99288,31.4427457760487,31.5479374437909,31.2801768349924,31.4427457760487,103826.474419635,0.0,1.0
2019-09-27,32.03,32.92,31.78,32.92,255448,30.6299010707676,31.4809972915913,30.3908290986261,31.4809972915913,267124.579380659,0.0,1.0
2019-09-30,32.27,32.39,32.06,32.09,170225,30.8594101640234,30.9741647106513,30.6585897074246,30.6872783440816,178006.018935645,0.0,1.0
2019-10-01,31.94,32.4,31.92,32.33,148766,30.5438351607967,30.983727589537,30.5247094030253,30.9167874373374,155566.123736115,0.0,1.0
2019-10-02,31.49,31.75,31.3,31.71,257949,30.113505610942,30.3621404619691,29.9318109121144,30.3238889464265,269739.900592925,0.0,1.0
2019-10-03,31.936,31.96,31.14,31.45,173800,30.5400100092424,30.562960918568,29.7788048499439,30.0752540953993,181744.432903599,0.0,1.0
2019-10-04,32.56,32.58,31.99,32.0,122893,31.1367336517076,31.1558594094789,30.591649555225,30.6012124341106,128510.463710138,0.0,1.0
2019-10-07,32.52,32.655,32.39,32.48,109734,31.0984821361649,31.2275810011213,30.9741647106513,31.0602306206223,114749.963177466,0.0,1.0
2019-10-08,31.895,32.269,31.88,32.26,230609,30.5008022058112,30.8584538761349,30.4864578874827,30.8498472851378,241150.183702336,0.0,1.0
2019-10-09,32.231,32.33,32.036,32.14,103493,30.8221149363694,30.9167874373374,30.635638798099,30.7350927385098,108223.685814109,0.0,1.0
2019-10-10,32.31,32.515,32.2,32.2,108353,30.8976616795661,31.0937006967221,30.7924700118238,30.7924700118238,113305.837390125,0.0,1.0
2019-10-11,32.7,32.97,32.59,32.59,224460,31.2706139561068,31.5288116860196,31.1654222883645,31.1654222883645,234720.111677456,0.0,1.0
2019-10-14,32.87,32.94,32.74,32.75,85645,31.433182897163,31.5001230493626,31.3088654716494,31.3184283505351,89559.8501497626,0.0,1.0
2019-10-15,32.89,32.95,32.73,32.89,65758,31.4523086549343,31.5096859282483,31.2993025927638,31.4523086549343,68763.8113859314,0.0,1.0
2019-10-16,32.51,32.79,32.34,32.79,74754,31.0889192572793,31.3566798660777,30.926350316223,31.3566798660777,78171.020352564,0.0,1.0
2019-10-17,32.665,32.78,32.615,32.65,55090,31.237143880007,31.3471169871921,31.1893294855787,31.2227995616785,57608.1749635171,0.0,1.0
2019-10-18,32.415,32.694,32.082,32.6,95728,30.9980719078655,31.2648762287754,30.679628040973,31.1749851672502,100103.746104693,0.0,1.0
2019-10-21,32.66,32.741,32.56,32.66,58233,31.2323624405641,31.309821759538,31.1367336517076,31.2323624405641,60894.8421247141,0.0,1.0
2019-10-22,32.225,32.868,32.221,32.7,69969,30.816377209038,31.4312703213859,30.8125520574837,31.2706139561068,73167.2970416105,0.0,1.0
2019-10-23,32.345,32.43,32.04,32.12,59626,30.9311317556659,31.012416226194,30.6394639496533,30.7159669807385,62351.5164344649,0.0,1.0
2019-10-24,32.85,32.882,32.53,32.53,61182,31.4140571393917,31.4446583518258,31.1080450150506,31.1080450150506,63978.6415069505,0.0,1.0
2019-10-25,33.03,33.06,32.85,32.85,44935,31.5861889593336,31.6148775959905,31.4140571393917,31.4140571393917,46988.9878741267,0.0,1.0
2019-10-28,33.13,33.23,33.064,33.19,103362,31.6818177481901,31.7774465370467,31.6187027475448,31.7391950215041,108086.697777801,0.0,1.0
2019-10-29,33.11,33.36,33.07,33.1,85172,31.6626919904188,31.9017639625603,31.6244404748762,31.6531291115332,89065.2292247719,0.0,1.0
2019-10-30,33.19,33.19,32.928,33.13,85644,31.7391950215041,31.7391950215041,31.4886475946998,31.6818177481901,89558.8044395618,0.0,1.0
2019-10-31,33.17,33.34,33.0,33.34,149993,31.7200692637328,31.882638204789,31.5575003226766,31.882638204789,156849.210152529,0.0,1.0
2019-11-01,33.3,33.36,33.18,33.36,85010,31.8443866892464,31.9017639625603,31.7296321426184,31.9017639625603,88895.8241722379,0.0,1.0
2019-11-04,33.26,33.565,33.195,33.52,133216,31.8061351737037,32.0978029797163,31.7439764609469,32.0547700247309,139305.330113267,0.0,1.0
2019-11-05,33.44,33.53,33.17,33.33,98808,31.9782669936456,32.0643329036165,31.7200692637328,31.8730753259033,103324.533523238,0.0,1.0
2019-11-06,33.33,33.4,33.18,33.4,58013,31.8730753259033,31.940015478103,31.7296321426184,31.940015478103,60664.7858805323,0.0,1.0
2019-11-07,33.43,33.63,33.351,33.38,94194,31.9687041147599,32.1599616924731,31.8931573715632,31.9208897203316,98499.6266566262,0.0,1.0
2019-11-08,33.51,33.55,33.26,33.33,113975,32.0452071458452,32.0834586613878,31.8061351737037,31.8730753259033,119184.82013917,0.0,1.0
2019-11-11,33.89,33.89,33.35,33.35,88649,32.4085965435003,32.4085965435003,31.8922010836747,31.8922010836747,92701.1635930446,0.0,1.0
2019-11-12,33.94,34.08,33.845,33.91,243603,32.4564109379286,32.5902912423278,32.3655635885148,32.4277223012716,254738.142051872,0.0,1.0
2019-11-13,34.09,34.128,33.75,33.85,108936,32.5998541212135,32.636193060979,32.274716239101,32.3703450279576,113915.486437206,0.0,1.0
2019-11-14,34.25,34.28,34.02,34.02,69675,32.752860183384,32.781548820041,32.5329139690139,32.5329139690139,72859.8582425677,0.0,1.0
2019-11-15,34.72,34.72,34.39,34.45,154899,33.20231549101,33.20231549101,32.8867404877832,32.9441177610972,161979.464397783,0.0,1.0
2019-11-18,34.87,35.08,34.65,34.7,267607,33.3457586742949,33.5465791308938,33.1353753388104,33.1831897332387,279839.369712506,0.0,1.0
2019-11-19,35.14,35.2,34.982,35.03,194497,33.6039564042077,33.6613336775217,33.4528629178143,33.4987647364655,203387.4969301,0.0,1.0
2019-11-20,35.01,35.35,34.795,35.07,225805,33.4796389786941,33.8047768608066,33.2740370826525,33.5370162520081,236126.591897568,0.0,1.0
2019-11-21,34.545,35.038,34.431,35.03,133119,33.034965110511,33.506415039574,32.9259482912145,33.4987647364655,139203.896223787,0.0,1.0
2019-11-22,34.46,34.69,34.25,34.69,100609,32.9536806399829,33.173626854353,32.752860183384,33.173626854353,105207.857594926,0.0,1.0
2019-11-25,34.825,34.878,34.55,34.56,89294,33.3027257193094,33.3534089774034,33.0397465499538,33.0493094288395,93375.6466725777,0.0,1.0
2019-11-26,35.17,35.17,34.85,34.85,76293,33.6326450408647,33.6326450408647,33.3266329165236,33.3266329165236,79780.3683516357,0.0,1.0
2019-11-27,35.42,35.42,35.11,35.32,118644,33.8717170130062,33.8717170130062,33.5752677675507,33.7760882241496,124067.241066827,0.0,1.0
2019-11-29,35.26,35.37,35.216,35.28,35939,33.7187109508356,33.8239026185779,33.6766342837387,33.737836708607,37581.778907494,0.0,1.0
2019-12-02,34.735,35.25,34.55,35.25,144705,33.2166598093385,33.70914807195,33.0397465499538,33.70914807195,151319.49461056,0.0,1.0
2019-12-03,34.537,34.55,34.0,34.25,154169,33.0273148074024,33.0397465499538,32.5137882112425,32.752860183384,161216.09595118,0.0,1.0
2019-12-04,34.58,34.88,34.526,34.81,82591,33.0684351866108,33.3553215531806,33.0167956406282,33.288381400981,86366.2511964393,0.0,1.0
2019-12-05,34.8,34.829,34.61,34.74,99943,33.2788185220953,33.3065508708637,33.0971238232678,33.2214412487813,104511.414601176,0.0,1.0
2019-12-06,34.99,35.09,34.95,34.96,79990,33.4605132209228,33.5561420097794,33.4222617053802,33.4318245842658,83646.3589640904,0.0,1.0
2019-12-09,34.73,35.0,34.73,34.96,40367,33.2118783698957,33.4700760998085,33.2118783698957,33.4318245842658,42212.1836767525,0.0,1.0
2019-12-10,34.66,34.78,34.63,34.63,46002,33.1449382176961,33.259692764324,33.1162495810391,33.1162495810391,48104.7606584083,0.0,1.0
2019-12-11,34.67,34.748,34.56,34.73,43185,33.1545010965817,33.2290915518899,33.0493094288395,33.2118783698957,45158.9950226809,0.0,1.0
2019-12-12,34.38,34.75,34.215,34.6,88355,32.8771776088976,33.231004127667,32.7193901072842,33.0875609443821,92393.7247940017,0.0,1.0
2019-12-13,34.5,34.555,34.26,34.34,71222,32.9919321555255,33.0445279893966,32.7624230622697,32.838926093355,74477.5719232459,0.0,1.0
2019-12-16,34.94,35.02,34.63,34.68,113768,33.4126988264945,33.4892018575798,33.1162495810391,33.1640639754674,118968.358127599,0.0,1.0
2019-12-17,34.85,35.006,34.71,35.0,68413,33.3266329165236,33.4758138271399,33.1927526121244,33.4700760998085,71540.171969125,0.0,1.0
2019-12-18,34.85,34.98,34.82,34.83,44412,33.3266329165236,33.4509503420372,33.2979442798666,33.3075071587523,46442.0814390946,0.0,1.0
2019-12-19,34.9,34.966,34.81,34.82,100736,33.3744473109519,33.4375623115972,33.288381400981,33.2979442798666,105340.662790431,0.0,1.0
2019-12-20,34.98,35.08,34.914,34.96,73378,33.4509503420372,33.5465791308938,33.3878353413918,33.4318245842658,76732.1231162272,0.0,1.0
2019-12-23,34.89,35.045,34.885,35.02,107848,33.3648844320662,33.513109054794,33.3601029926234,33.4892018575798,112777.753738708,0.0,1.0
2019-12-24,34.92,34.95,34.76,34.9,99399,33.3935730687232,33.4222617053802,33.2405670065527,33.3744473109519,103942.548251927,0.0,1.0
2019-12-26,35.0,35.09,34.93,34.98,52834,33.4700760998085,33.5561420097794,33.4031359476089,33.4509503420372,55249.0527504531,0.0,1.0
2019-12-27,34.99,35.1,34.89,35.02,78074,33.4605132209228,33.5657048886651,33.3648844320662,33.4892018575798,81642.7782193073,0.0,1.0
2019-12-30,34.66,35.028,34.5,35.01,96843,33.1449382176961,33.4968521606883,32.9919321555255,33.4796389786941,101269.712978615,0.0,1.0
2019-12-31,34.73,34.79,34.561,34.6,90190,33.2118783698957,33.2692556432096,33.050265716728,33.0875609443821,94312.6030125178,0.0,1.0
2020-01-02,35.28,35.288,34.92,35.0,143010,33.737836708607,33.7454870117155,33.3935730687232,33.4700760998085,149547.015820159,0.0,1.0
2020-01-03,35.07,35.22,34.75,34.96,65578,33.5370162520081,33.680459435293,33.231004127667,33.4318245842658,68575.5835497826,0.0,1.0
2020-01-06,35.14,35.14,34.76,34.82,101784,33.6039564042077,33.6039564042077,33.2405670065527,33.2979442798666,106436.567080897,0.0,1.0
2020-01-07,35.17,35.36,35.08,35.12,61288,33.6326450408647,33.8143397396922,33.5465791308938,33.5848306464364,64089.4867882381,0.0,1.0
2020-01-08,35.33,35.5,35.17,35.17,120770,33.7856511030352,33.9482200440915,33.6326450408647,33.6326450408647,126290.420953784,0.0,1.0
2020-01-09,35.77,35.86,35.55,35.55,141168,34.2064177740043,34.2924836839752,33.9960344385198,33.9960344385198,147620.817630237,0.0,1.0
2020-01-10,35.85,35.98,35.77,35.87,84574,34.2829208050896,34.4072382306031,34.2064177740043,34.3020465628609,88439.8945246776,0.0,1.0
2020-01-13,36.28,36.3,35.891,35.94,117656,34.6941245971729,34.7132503549442,34.3221286085207,34.3689867150605,123034.079388411,0.0,1.0
2020-01-14,36.17,36.37,36.11,36.21,126648,34.5889329294307,34.7801905071438,34.5315556561167,34.6271844449733,132437.10551424,0.0,1.0
2020-01-15,36.16,36.297,36.08,36.1,52314,34.579370050545,34.7103814912785,34.5028670194597,34.521992777231,54705.2834460235,0.0,1.0
2020-01-16,36.41,36.41,36.233,36.4,78762,34.8184420226865,34.8184420226865,34.6491790664103,34.8088791438008,82362.2268374757,0.0,1.0
2020-01-17,36.48,36.553,36.32,36.54,68627,34.8853821748861,34.9551911907514,34.7323761127155,34.9427594482001,71763.9539521018,0.0,1.0
2020-01-21,36.49,36.613,36.335,36.34,65264,34.8949450537718,35.0125684640654,34.746720431044,34.7515018704869,68247.2305467231,0.0,1.0
2020-01-22,36.48,36.842,36.45,36.59,113221,34.8853821748861,35.231558390547,34.8566935382291,34.9905738426284,118396.354647747,0.0,1.0
2020-01-23,36.47,36.53,36.324,36.47,93037,34.8758192960004,34.9331965693144,34.7362012642698,34.8758192960004,97289.7399542702,0.0,1.0
2020-01-24,36.1,36.68,35.93,36.57,115152,34.521992777231,35.0766397525993,34.3594238361748,34.971448084857,120415.621045542,0.0,1.0
2020-01-27,35.35,35.63,34.81,35.28,217362,33.8047768608066,34.072537469605,33.288381400981,33.737836708607,227297.660671991,0.0,1.0
2020-01-28,36.0,36.074,35.49,35.6,122277,34.4263639883744,34.4971292921283,33.9386571652058,34.0438488329481,127866.306226429,0.0,1.0
2020-01-29,36.07,36.299,35.904,36.26,42975,34.4933041405741,34.7122940670557,34.3345603510721,34.6749988394016,44939.3958805073,0.0,1.0
2020-01-30,36.08,36.09,35.66,35.81,88329,34.5028670194597,34.5124298983454,34.101226106262,34.2446692895469,92366.5363287803,0.0,1.0
2020-01-31,35.44,35.98,35.38,35.98,224400,33.8908427707775,34.4072382306031,33.8334654974635,34.4072382306031,234657.369065406,0.0,1.0
2020-02-03,35.93,36.025,35.52,35.54,108478,34.3594238361748,34.4502711855886,33.9673458018628,33.9864715596341,113436.551165228,0.0,1.0
2020-02-04,36.76,36.79,36.47,36.48,87700,35.1531427836846,35.1818314203415,34.8758192960004,34.8853821748861,91708.7846124605,0.0,1.0
2020-02-05,36.42,37.01,36.215,37.01,149338,34.8280049015721,35.3922147558261,34.6319658844161,35.3922147558261,156164.269970988,0.0,1.0
2020-02-06,36.36,36.55,36.307,36.54,68152,34.7706276282582,34.9523223270857,34.7199443701642,34.9427594482001,71267.2416067093,0.0,1.0
2020-02-07,36.12,36.27,36.0,36.27,20648,34.5411185350024,34.6845617182873,34.4263639883744,34.6845617182873,21591.82422666,0.0,1.0
2020-02-10,36.58,36.59,36.1,36.1,41667,34.9810109637427,34.9905738426284,34.521992777231,34.521992777231,43571.6069378266,0.0,1.0
2020-02-11,36.69,36.86,36.58,36.8,54784,35.086202631485,35.2487715725412,34.9810109637427,35.1913942992272,57288.1876420642,0.0,1.0
2020-02-12,36.67,36.79,36.38,36.79,71503,35.0670768737136,35.1818314203415,34.7897533860295,35.1818314203415,74771.4164896781,0.0,1.0
2020-02-13,36.65,36.86,36.3,36.34,64316,35.0479511159423,35.2487715725412,34.7132503549442,34.7515018704869,67255.89727634,0.0,1.0
2020-02-14,36.64,36.805,36.534,36.72,113095,35.0383882370567,35.19617573867,34.9370217208687,35.1148912681419,118264.595162443,0.0,1.0
2020-02-18,36.56,36.8,36.515,36.57,48597,34.9618852059714,35.1913942992272,34.9188522509859,34.971448084857,50818.3786295524,0.0,1.0
2020-02-19,36.88,37.0,36.72,36.72,78126,35.2678973303125,35.3826518769404,35.1148912681419,35.1148912681419,81697.1551497502,0.0,1.0
2020-02-20,36.675,37.12,36.09,36.74,77046,35.0718583131565,35.4974064235683,34.5124298983454,35.1340170259133,80567.7881328578,0.0,1.0
2020-02-21,35.93,36.55,35.78,36.55,154690,34.3594238361748,34.9523223270857,34.2159806528899,34.9523223270857,161760.91096581,0.0,1.0
2020-02-24,34.82,35.076,34.14,34.69,325639,33.2979442798666,33.5427539793395,32.6476685156418,33.173626854353,340524.024086853,0.0,1.0
2020-02-25,33.76,35.2,33.65,35.11,324126,32.2842791179867,33.6613336775217,32.1790874502444,33.5752677675507,338941.864553003,0.0,1.0
2020-02-26,33.64,34.37,33.53,33.81,178108,32.1695245713588,32.8676147300119,32.0643329036165,32.332093512415,186249.352448758,0.0,1.0
2020-02-27,32.47,33.65,32.47,32.94,287262,31.0506677417366,32.1790874502444,31.0506677417366,31.5001230493626,300392.803709745,0.0,1.0
2020-02-28,32.4,32.4,31.0,31.32,328764,30.983727589537,30.983727589537,29.6449245455447,29.9509366698858,343791.868464435,0.0,1.0
2020-03-02,33.68,33.71,32.29,32.65,82753,32.2077760869014,32.2364647235584,30.8785359217947,31.2227995616785,86535.6562489732,0.0,1.0
2020-03-03,33.03,34.351,32.72,33.83,162004,31.5861889593336,32.8494452601292,31.2897397138781,32.3512192701863,169409.235374653,0.0,1.0
2020-03-04,34.52,34.53,33.443,33.67,76232,33.0110579132968,33.0206207921825,31.9811358573113,32.1982132080158,79716.5800293854,0.0,1.0
2020-03-05,33.7,34.296,33.38,33.65,52900,32.2269018446727,32.796849426258,31.9208897203316,32.1790874502444,55318.0696237077,0.0,1.0
2020-03-06,32.72,32.95,31.92,32.61,156577,31.2897397138781,31.5096859282483,30.5247094030253,31.1845480461358,163734.166114769,0.0,1.0
2020-03-09,30.12,31.34,30.0,30.0,126487,28.8033912036066,29.9700624276571,28.6886366569787,28.6886366569787,132268.746171908,0.0,1.0
2020-03-10,31.5,31.51,30.06,31.18,84950,30.1230684898276,30.1326313687133,28.7460139302927,29.8170563654865,88833.0815601885,0.0,1.0
2020-03-11,29.6,30.83,29.28,30.63,119978,28.3061215015523,29.4823556044884,28.0001093772112,29.2910980267753,125462.21847473,0.0,1.0
2020-03-12,26.693,28.1,26.687,27.46,277301,25.5261926094911,26.8716896687034,25.5204548821597,26.2596654200212,289976.484399315,0.0,1.0
2020-03-13,28.74,28.74,26.44,27.92,121312,27.4837139173856,27.4837139173856,25.2842517736839,26.6995578487615,126857.195882632,0.0,1.0
2020-03-16,25.052,26.8,24.03,25.19,170302,23.9569241843543,25.6285154135676,22.9795979622399,24.0888919129765,178086.538621109,0.0,1.0
2020-03-17,26.91,27.014,24.944,25.61,81898,25.7337070813099,25.8331610217208,23.8536450923892,24.4905328261742,85641.5740272667,0.0,1.0
2020-03-18,25.15,26.175,24.1,25.2,101530,24.0506403974338,25.0308354832139,23.0465381144396,24.0984547918621,106170.956689887,0.0,1.0
2020-03-19,25.35,26.0,24.47,24.79,92562,24.241897975147,24.8634851027149,23.400364633209,23.7063767575501,96793.0276088777,0.0,1.0
2020-03-20,24.86,26.367,24.75,26.15,130313,23.7733169097497,25.2144427578186,23.6681252420074,25.0069282859998,136269.633400269,0.0,1.0
2020-03-23,24.82,25.305,24.075,24.92,129703,23.735065394207,24.1988650201615,23.0226309172254,23.8306941830636,135631.750177765,0.0,1.0
2020-03-24,26.934,26.966,25.84,26.05,84206,25.7566579906355,25.7872592030696,24.7104790405443,24.9112994971432,88055.0731707736,0.0,1.0
2020-03-25,27.11,28.05,26.577,27.26,134254,25.9249646590231,26.8238752742751,25.4152632144174,26.068407842308,140390.777301725,0.0,1.0
2020-03-26,28.448,28.49,27.26,27.26,147193,27.2044778539243,27.2446419452441,26.068407842308,26.068407842308,153921.221590216,0.0,1.0
2020-03-27,27.62,28.319,27.45,27.75,81399,26.4126714821917,27.0811167162993,26.2501025411355,26.5369889077053,85119.7646370545,0.0,1.0
2020-03-30,28.2,28.3,27.63,27.84,114592,26.96731845756,27.0629472464166,26.4222343610774,26.6230548176762,119830.023333079,0.0,1.0
2020-03-31,27.99,28.54,27.65,28.38,136382,26.7664980009611,27.2924563396724,26.4413601188487,27.1394502775019,142616.048609083,0.0,1.0
2020-04-01,26.65,27.36,26.39,26.75,110088,25.4850722302827,26.1640366311646,25.2364373792556,25.5807010191393,115120.144588558,0.0,1.0
2020-04-02,26.71,26.95,26.128,26.31,67502,25.5424495035967,25.7719585968525,24.9858899524513,25.1599343481703,70587.5299761723,0.0,1.0
2020-04-03,26.04,26.813,25.816,26.6,69544,24.9017366182575,25.640947156119,24.6875281312187,25.4372578358544,72722.8702062595,0.0,1.0
2020-04-06,27.44,27.54,26.613,27.0,116580,26.2405396622499,26.3361684511064,25.4496895784058,25.8197729912808,121908.895212322,0.0,1.0
2020-04-07,27.007,28.14,26.99,28.14,187928,25.8264670065008,26.909941184246,25.8102101123952,26.909941184246,196518.226620872,0.0,1.0
2020-04-08,27.68,27.728,27.064,27.28,67352,26.4700487555057,26.5159505741569,25.8809754161491,26.0875336000793,70430.6734460483,0.0,1.0
2020-04-09,27.85,28.1,27.6,28.0,141683,26.6326176965619,26.8716896687034,26.3935457244204,26.7760608798468,148159.358383663,0.0,1.0
2020-04-13,28.03,28.05,27.462,27.67,67694,26.8047495165038,26.8238752742751,26.2615779957983,26.46048587662,70788.3063347309,0.0,1.0
2020-04-14,28.86,29.018,28.4,28.45,163066,27.5984684640135,27.7495619504069,27.1585760352732,27.2063904297015,170519.77960793,0.0,1.0
2020-04-15,28.64,28.821,28.247,28.32,61488,27.388085128529,27.5611732363594,27.0122639883226,27.0820730041879,64298.6288284034,0.0,1.0
2020-04-16,29.11,29.2,28.641,28.84,125338,27.837540436155,27.9236063461259,27.3890414164176,27.5793427062422,131067.225151158,0.0,1.0
2020-04-17,29.49,29.99,29.198,29.99,159220,28.2009298338101,28.679073778093,27.9216937703488,28.679073778093,166497.978175552,0.0,1.0
2020-04-20,29.356,29.69,29.23,29.35,150906,28.0727872567422,28.3921874115233,27.9522949827829,28.0670495294108,157803.943565884,0.0,1.0
2020-04-21,28.31,29.07,28.07,29.07,163637,27.0725101253022,27.7992889206124,26.8430010320464,27.7992889206124,171116.880132602,0.0,1.0
2020-04-22,29.2,29.32,28.82,28.99,41995,27.9236063461259,28.0383608927539,27.5602169484709,27.7227858895271,43914.5998836977,0.0,1.0
2020-04-23,29.33,29.79,29.23,29.23,73862,28.0479237716395,28.4878162003799,27.9522949827829,27.9522949827829,77238.2468534272,0.0,1.0
2020-04-24,29.69,29.74,29.22,29.45,113703,28.3921874115233,28.4400018059516,27.9427321038973,28.1626783182674,118900.386964545,0.0,1.0
2020-04-27,30.19,30.28,29.98,30.0,84158,28.8703313558062,28.9563972657772,28.6695108992074,28.6886366569787,88004.8790811341,0.0,1.0
2020-04-28,29.65,30.52,29.63,30.52,111357,28.3539358959806,29.185906359033,28.3348101382093,29.185906359033,116447.150833407,0.0,1.0
2020-04-29,30.47,30.67,29.9,30.08,83091,29.1380919646047,29.3293495423179,28.5930078681221,28.765139688064,86889.1062968524,0.0,1.0
2020-04-30,30.08,30.425,29.97,30.37,60739,28.765139688064,29.0950590096192,28.6599480203217,29.0424631757481,63515.3918879844,0.0,1.0
2020-05-01,29.44,29.78,29.11,29.52,100923,28.1531154393818,28.4782533214942,27.837540436155,28.229618470467,105536.210597986,0.0,1.0
2020-05-04,30.11,30.11,29.36,29.36,70485,28.793828324721,28.793828324721,28.0766124082965,28.0766124082965,73706.8835052369,0.0,1.0
2020-05-05,30.67,31.06,30.375,30.44,120621,29.3293495423179,29.7023018188586,29.0472446151909,29.1094033279477,126134.610133861,0.0,1.0
2020-05-06,30.52,30.96,30.52,30.81,86529,29.185906359033,29.606673030002,29.185906359033,29.4632298467171,90484.257967293,0.0,1.0
2020-05-07,31.18,31.339,30.9,31.09,91338,29.8170563654865,29.9691061397685,29.5492957566881,29.7309904555156,95513.0783230665,0.0,1.0
2020-05-08,31.46,31.639,31.32,31.51,70076,30.084816974285,30.2559925063383,29.9509366698858,30.1326313687133,73279.188033099,0.0,1.0
2020-05-11,31.99,32.119,31.24,31.24,72401,30.591649555225,30.71501069285,29.8744336388005,29.8744336388005,75710.4642500199,0.0,1.0
2020-05-12,31.05,32.169,31.05,32.11,119111,29.692738939973,30.7628250872783,29.692738939973,30.7064041018529,124555.587730613,0.0,1.0
2020-05-13,30.74,31.575,30.288,31.21,103422,29.3962896945175,30.1947900814701,28.9640475688857,29.8457450021435,108149.440389851,0.0,1.0
2020-05-14,31.0,31.0,30.21,30.36,92572,29.6449245455447,29.6449245455447,28.8894571135776,29.0329002968624,96803.4847108858,0.0,1.0
2020-05-15,31.54,31.579,30.71,30.75,61922,30.1613200053703,30.1986152330243,29.3676010578605,29.4058525734032,64752.4670555619,0.0,1.0
2020-05-18,31.62,32.19,31.6,32.19,105377,30.2378230364556,30.7829071329381,30.2186972786842,30.7829071329381,110193.803832466,0.0,1.0
2020-05-19,31.495,31.975,31.495,31.62,68027,30.1182870503848,30.5773052368965,30.1182870503848,30.2378230364556,71136.5278316061,0.0,1.0
2020-05-20,31.86,32.04,31.692,31.96,104283,30.4673321297114,30.6394639496533,30.3066757644323,30.562960918568,109049.796872762,0.0,1.0
2020-05-21,31.5,31.86,31.23,31.86,37840,30.1230684898276,30.4673321297114,29.8648707599148,30.4673321297114,39569.6739992647,0.0,1.0
2020-05-22,31.7,31.75,31.41,31.49,43727,30.3143260675408,30.3621404619691,30.0370025798567,30.113505610942,45725.7699515287,0.0,1.0
2020-05-26,31.37,32.42,31.37,32.42,81134,29.9987510643141,31.0028533473083,29.9987510643141,31.0028533473083,84842.6514338354,0.0,1.0
2020-05-27,31.31,31.4,30.07,31.4,210430,29.9413737910001,30.027439700971,28.7555768091783,30.027439700971,220048.797559864,0.0,1.0
2020-05-28,31.46,31.983,31.31,31.31,67382,30.084816974285,30.584955540005,29.9413737910001,29.9413737910001,70462.0447520732,0.0,1.0
2020-05-29,32.14,32.15,31.52,31.61,47107,30.7350927385098,30.7446556173955,30.142194247599,30.2282601575699,49260.2704303214,0.0,1.0
2020-06-01,32.53,32.63,31.98,32.06,74424,31.1080450150506,31.2036738039072,30.5820866763393,30.6585897074246,77825.9359862914,0.0,1.0
2020-06-02,32.6,32.68,32.12,32.54,58235,31.1749851672502,31.2514881983355,30.7159669807385,31.1176078939362,60896.9335451156,0.0,1.0
2020-06-03,32.7,32.77,32.51,32.76,61390,31.2706139561068,31.3375541083064,31.0889192572793,31.3279912294207,64196.1492287224,0.0,1.0
2020-06-04,32.12,32.71,31.92,32.53,51398,30.7159669807385,31.2801768349924,30.5247094030253,31.1080450150506,53747.4129020667,0.0,1.0
2020-06-05,32.48,32.72,32.124,32.42,95101,31.0602306206223,31.2897397138781,30.7197921322928,31.0028533473083,99448.0858087754,0.0,1.0
2020-06-08,32.76,32.8,32.38,32.47,68533,31.3279912294207,31.3662427449634,30.9646018317657,31.0506677417366,71665.6571932243,0.0,1.0
2020-06-09,32.75,32.906,32.533,32.56,45757,31.3184283505351,31.4676092611514,31.1109138787163,31.1367336517076,47848.5616592059,0.0,1.0
2020-06-10,33.25,33.384,32.84,32.84,82229,31.7965722948181,31.9247148718859,31.404494260506,31.404494260506,85987.7041037401,0.0,1.0
2020-06-11,31.85,33.083,31.8,32.56,174461,30.4577692508257,31.6368722174275,30.4099548563974,31.1367336517076,182435.647346345,0.0,1.0
2020-06-12,32.1,32.715,31.48,32.61,91297,30.6968412229672,31.2849582744353,30.1039427320563,31.1845480461358,95470.2042048325,0.0,1.0
2020-06-15,33.09,33.1,31.55,31.55,60917,31.6435662326475,31.6531291115332,30.1708828842559,30.1708828842559,63701.5283037316,0.0,1.0
2020-06-16,33.63,33.89,33.1,33.89,122880,32.1599616924731,32.4085965435003,31.6531291115332,32.4085965435003,128496.869477528,0.0,1.0
2020-06-17,33.89,34.07,33.715,33.82,88553,32.4085965435003,32.5807283634421,32.2412461630012,32.3416563913007,92600.7754137652,0.0,1.0
2020-06-18,33.83,33.97,33.63,33.73,39655,32.3512192701863,32.4850995745855,32.1599616924731,32.2555904813297,41467.6380137642,0.0,1.0
2020-06-19,34.15,34.41,33.76,34.22,66956,32.6572313945274,32.9058662455546,32.2842791179867,32.724171546727,70016.5722065212,0.0,1.0
2020-06-22,34.68,34.69,34.17,34.17,115556,33.1640639754674,33.173626854353,32.6763571522987,32.6763571522987,120838.087966676,0.0,1.0
2020-06-23,34.68,35.04,34.58,34.97,176182,33.1640639754674,33.5083276153511,33.0684351866108,33.4413874631515,184235.314601967,0.0,1.0
2020-06-24,33.91,34.734,33.481,34.47,153575,32.4277223012716,33.2157035214499,32.0174747970768,32.9632435188685,160594.944091889,0.0,1.0
2020-06-25,34.4,34.4,33.62,33.87,77755,32.8963033666689,32.8963033666689,32.1503988135875,32.389470785729,81309.1966652437,0.0,1.0
2020-06-26,33.7,34.4,33.55,34.4,49098,32.2269018446727,32.8963033666689,32.0834586613878,32.8963033666689,51342.2794401664,0.0,1.0
2020-06-29,33.71,33.87,33.0965,33.69,131007,32.2364647235584,32.389470785729,31.6497821039232,32.2173389657871,136995.356279642,0.0,1.0
2020-06-30,34.42,34.54,33.77,33.77,52643,32.9154291244402,33.0301836710681,32.2938419968724,32.2938419968724,55049.3221020954,0.0,1.0
2020-07-01,34.81,34.88,34.21,34.43,62527,33.288381400981,33.3553215531806,32.7146086678414,32.9249920033259,65385.1217270617,0.0,1.0
2020-07-02,34.91,35.22,34.82,35.14,149776,33.3840101898375,33.680459435293,33.2979442798666,33.6039564042077,156622.29103895,0.0,1.0
2020-07-06,35.44,35.846,35.22,35.37,153961,33.8908427707775,34.2790956535353,33.680459435293,33.8239026185779,160998.588229407,0.0,1.0
2020-07-07,35.39,35.86,35.341,35.41,109791,33.8430283763492,34.2924836839752,33.7961702698095,33.8621541341205,114809.568658913,0.0,1.0
2020-07-08,36.1,36.13,35.52,35.74,190159,34.521992777231,34.550681413888,33.9673458018628,34.1777291373473,198851.206078916,0.0,1.0
2020-07-09,36.39,36.46,35.61,36.42,116434,34.7993162649152,34.8662564171148,34.0534117118337,34.8280049015721,121756.221523001,0.0,1.0
2020-07-10,36.48,36.542,36.13,36.47,100073,34.8853821748861,34.9446720239772,34.550681413888,34.8758192960004,104647.356927284,0.0,1.0
2020-07-13,35.11,36.96,35.05,36.9,168415,33.5752677675507,35.3444003613978,33.5178904942368,35.2870230880838,176113.28347215,0.0,1.0
2020-07-14,35.51,35.57,34.26,34.78,187485,33.9577829229771,34.0151601962911,32.7624230622697,33.259692764324,196054.977001906,0.0,1.0
2020-07-15,35.53,35.71,35.11,35.71,77400,33.9769086807484,34.1490405006903,33.5752677675507,34.1490405006903,80937.9695439505,0.0,1.0
2020-07-16,35.19,35.34,34.73,35.04,99026,33.651770798636,33.7952139819209,33.2118783698957,33.5083276153511,103552.498347018,0.0,1.0
2020-07-17,35.46,35.53,34.954,35.47,52544,33.9099685285488,33.9769086807484,33.4260868569345,33.9195314074345,54945.7967922136,0.0,1.0
2020-07-20,36.52,36.57,35.46,35.46,87692,34.9236336904287,34.971448084857,33.9099685285488,33.9099685285488,91700.4189308541,0.0,1.0
2020-07-21,36.25,36.75,36.167,36.75,61614,34.6654359605159,35.1435799047989,34.586064065765,35.1435799047989,64430.3883137075,0.0,1.0
2020-07-22,36.64,36.8727,36.4238,36.49,48217,35.0383882370567,35.260916428726,34.8316387955487,34.8949450537718,50421.0087532384,0.0,1.0
2020-07-23,35.97,37.035,35.6529,36.74,137442,34.3976753517175,35.4161219530402,34.0944364622532,35.1340170259133,143724.501421959,0.0,1.0
2020-07-24,35.66,35.92,35.181,35.7,101876,34.101226106262,34.3498609572892,33.6431642076389,34.1394776218047,106532.772419373,0.0,1.0
2020-07-27,36.51,36.519,35.94,35.94,74692,34.9140708115431,34.9226774025402,34.3689867150605,34.3689867150605,78106.1863201129,0.0,1.0
2020-07-28,36.0,36.44,35.95,36.44,69522,34.4263639883744,34.8471306593435,34.3785495939461,34.8471306593435,72699.8645818414,0.0,1.0
2020-07-29,36.56,36.69,36.21,36.21,30099,34.9618852059714,35.086202631485,34.6271844449733,34.6271844449733,31474.8313346687,0.0,1.0
2020-07-30,36.76,36.84,36.1,36.21,87424,35.1531427836846,35.2296458147699,34.521992777231,34.6271844449733,91420.1685970324,0.0,1.0
2020-07-31,36.96,36.96,36.4305,36.87,39050,35.3444003613978,35.3444003613978,34.8380459244021,35.2583344514268,40834.9833422643,0.0,1.0
2020-08-03,37.74,37.75,37.13,37.23,140104,36.0903049144792,36.0998677933649,35.506969302454,35.6025980913106,146508.181976558,0.0,1.0
2020-08-04,37.89,37.91,37.491,37.62,101634,36.2337480977641,36.2528738555354,35.8521892302263,35.9755503678513,106279.710550773,0.0,1.0
2020-08-05,38.19,38.26,38.01,38.15,74490,36.5206344643339,36.5875746165335,36.348502644392,36.4823829487912,77894.952859546,0.0,1.0
2020-08-06,38.19,38.34,37.75,38.23,84084,36.5206344643339,36.6640776476188,36.0998677933649,36.5588859798765,87927.4965262729,0.0,1.0
2020-08-07,37.67,38.405,37.27,38.1,170852,36.0233647622796,36.7262363603756,35.6408496068532,36.434568554363,178661.679231563,0.0,1.0
2020-08-10,37.27,37.73,36.94,37.73,167677,35.6408496068532,36.0807420355935,35.3252746036264,36.0807420355935,175341.54934394,0.0,1.0
2020-08-11,36.4,37.13,36.36,37.13,99970,34.8088791438008,35.506969302454,34.7706276282582,35.506969302454,104539.648776598,0.0,1.0
2020-08-12,37.27,37.41,36.62,36.62,64583,35.6408496068532,35.7747299112524,35.0192624792853,35.0192624792853,67535.1018999606,0.0,1.0
2020-08-13,37.41,37.71,37.33,37.35,74400,35.7747299112524,36.0616162778222,35.6982268801672,35.7173526379385,77800.8389414717,0.0,1.0
2020-08-14,37.27,37.5,37.13,37.44,77702,35.6408496068532,35.8607958212234,35.506969302454,35.8034185479094,81253.7740245999,0.0,1.0
2020-08-17,37.88,37.935,37.5664,37.58,80294,36.2241852188784,36.2767810527496,35.9242933370242,35.9372988523087,83964.2548651416,0.0,1.0
2020-08-18,37.9,38.19,37.5508,38.0,48935,36.2433109766498,36.5206344643339,35.9093752459625,36.3389397655064,51171.8286774316,0.0,1.0
2020-08-19,37.84,38.16,37.77,37.89,46296,36.1859337033358,36.4919458276769,36.1189935511362,36.2337480977641,48412.1994574513,0.0,1.0
2020-08-20,38.01,38.09,37.43,37.67,36791,36.348502644392,36.4250056754773,35.7938556690238,36.0233647622796,38472.7239985979,0.0,1.0
2020-08-21,37.94,37.99,37.82,37.91,35736,36.2815624921924,36.3293768866207,36.1668079455645,36.2528738555354,37369.4997367262,0.0,1.0
2020-08-24,38.03,38.3643,37.76,38.29,70974,36.3676284021633,36.6873154433109,36.1094306722505,36.6162632531905,74218.2357934411,0.0,1.0
2020-08-25,38.22,38.22,37.93,38.07,35088,36.5493231009909,36.5493231009909,36.2719996133067,36.405879917706,36691.8795265908,0.0,1.0
2020-08-26,38.7,38.73,38.26,38.36,54732,37.0083412875025,37.0370299241595,36.5875746165335,36.6832034053901,57233.8107116214,0.0,1.0
2020-08-27,38.12,38.7322,37.92,38.7,53979,36.4536943121343,37.0391337575143,36.2624367344211,37.0083412875025,56446.3909303991,0.0,1.0
2020-08-28,38.39,38.4768,38.3,38.33,32208,36.7118920420471,36.7948978307746,36.6258261320761,36.6545147687331,33680.2341482113,0.0,1.0
2020-08-31,38.6,38.69,38.29,38.31,37611,36.9127124986459,36.9987784086169,36.6162632531905,36.6353890109618,39330.2063632754,0.0,1.0
2020-09-01,39.56,39.562,38.88,38.88,86355,37.8307488716693,37.8326614474464,37.1804731074444,37.1804731074444,90302.3043923491,0.0,1.0
2020-09-02,39.87,39.95,39.121,39.92,72404,38.1271981171247,38.20370114821,37.4109384885888,38.175012511553,75713.6013806225,0.0,1.0
2020-09-03,37.66,39.18,37.291,39.18,272561,36.0138018833939,37.4673594740142,35.6609316525131,37.4673594740142,285019.818047399,0.0,1.0
2020-09-04,36.85,37.6736,35.26,37.35,268888,35.2392086936555,36.0268073986784,33.7187109508356,35.7173526379385,281178.924479764,0.0,1.0
2020-09-08,35.66,36.5389,35.55,35.64,322888,34.101226106262,34.9417075315226,33.9960344385198,34.0821003484907,337647.275324381,0.0,1.0
2020-09-09,36.77,37.0,36.0222,36.11,129971,35.1627056625702,35.3826518769404,34.4475935795006,34.5315556561167,135912.000511586,0.0,1.0
2020-09-10,36.17,37.3444,36.1283,37.02,69635,34.5889329294307,35.7119974257625,34.5490557244775,35.4017776347117,72818.0298345346,0.0,1.0
2020-09-11,36.01,36.7851,35.7109,36.52,56418,34.4359268672601,35.1771456096876,34.14990115979,34.9236336904287,58996.8781102144,0.0,1.0
2020-09-14,36.78,36.86,36.43,36.43,168827,35.1722685414559,35.2487715725412,34.8375677804578,34.8375677804578,176544.11607489,0.0,1.0
2020-09-15,37.1,37.31,36.98,37.22,53913,35.478280665797,35.6791011223958,35.3635261191691,35.5930352124249,56377.3740571446,0.0,1.0
2020-09-16,36.72,37.4059,36.68,37.26,63210,35.1148912681419,35.7708091309093,35.0766397525993,35.6312867279675,66099.3417942262,0.0,1.0
2020-09-17,36.34,36.4,35.7655,35.95,119691,34.7515018704869,34.8088791438008,34.2021144785057,34.3785495939461,125162.099647092,0.0,1.0
2020-09-18,36.15,36.53,35.623,36.43,69766,34.5698071716593,34.9331965693144,34.0658434543851,34.8375677804578,72955.017870843,0.0,1.0
2020-09-21,36.2,36.2,35.22,35.52,157275,34.6176215660876,34.6176215660876,33.680459435293,33.9673458018628,164464.071834946,0.0,1.0
2020-09-22,36.61,36.61,35.84,36.48,49849,35.0096996003997,35.0096996003997,34.2733579262039,34.8853821748861,52127.6078009868,0.0,1.0
2020-09-23,35.69,36.582,35.583,36.51,40341,34.129914742919,34.9829235395198,34.0275919388424,34.9140708115431,42184.995211531,0.0,1.0
2020-09-24,35.76,36.1586,35.3101,35.44,54934,34.1968548951186,34.578031247501,33.7666209740528,33.8908427707775,57445.0441721883,0.0,1.0
2020-09-25,36.37,36.43,35.51,35.82,28837,34.7801905071438,34.8375677804578,33.9577829229771,34.2542321684326,30155.1450612261,0.0,1.0
2020-09-28,37.0,37.02,36.6,36.82,113616,35.3826518769404,35.4017776347117,35.000136721514,35.2105200569985,118809.410177073,0.0,1.0
2020-09-29,37.1,37.42,36.98,36.98,52182,35.478280665797,35.7842927901381,35.3635261191691,35.3635261191691,54567.2496995144,0.0,1.0
2020-09-30,37.3024,37.61,37.0,37.07,51185,35.6718333344427,35.9659874889656,35.3826518769404,35.44959202914,53524.6766292907,0.0,1.0
2020-10-01,37.8,37.86,37.4605,37.64,129165,36.1476821877932,36.2050594611071,35.823022449625,35.9946761256226,135069.15808972,0.0,1.0
2020-10-02,37.13,37.58,36.98,37.05,65621,35.506969302454,35.9372988523087,35.3635261191691,35.4304662713687,68620.5490884181,0.0,1.0
2020-10-05,38.11,38.11,37.43,37.43,123200,36.4441314332486,36.4441314332486,35.7938556690238,35.7938556690238,128831.496741792,0.0,1.0
2020-10-06,37.89,38.73,37.81,38.19,76279,36.2337480977641,37.0370299241595,36.1572450666788,36.5206344643339,79765.7284088242,0.0,1.0
2020-10-07,38.61,38.66,38.38,38.38,70219,36.9222753775316,36.9700897719599,36.7023291631614,36.7023291631614,73428.7245918172,0.0,1.0
2020-10-08,38.74,39.02,38.5,39.02,27206,37.0465928030452,37.3143534118436,36.8170837097893,37.3143534118436,28449.5917236784,0.0,1.0
2020-10-09,39.3,39.39,38.98,39.0,64589,37.5821140206421,37.668179930613,37.276101896301,37.2952276540723,67541.3761611655,0.0,1.0
2020-10-12,39.82,39.94,39.51,39.81,69675,38.0793837226964,38.1941382693243,37.7829344772409,38.0698208438107,72859.8582425677,0.0,1.0
2020-10-13,39.94,40.07,39.61,39.87,76803,38.1941382693243,38.3184556948379,37.8785632660975,38.1271981171247,80313.6805540571,0.0,1.0
2020-10-14,39.67,40.12,39.4201,40.07,90971,37.9359405394115,38.3662700892662,37.6969641960589,38.3184556948379,95129.3026793632,0.0,1.0
2020-10-15,39.55,39.58,38.8,39.04,102816,37.8211859927836,37.8498746294406,37.1039700763591,37.333479169615,107515.74000815,0.0,1.0
2020-10-16,39.38,39.92,39.38,39.83,48774,37.6586170517274,38.175012511553,37.6586170517274,38.0889466015821,51003.4693350986,0.0,1.0
2020-10-19,38.7939,39.78,38.71,39.62,48540,37.0981367202389,38.0411322071538,37.0179041663882,37.8881261449832,50758.7731481053,0.0,1.0
2020-10-20,38.91,39.3524,38.91,38.94,43780,37.2091617441014,37.632223506003,37.2091617441014,37.2378503807584,45781.1925921724,0.0,1.0
2020-10-21,38.465,39.1918,38.43,38.99,42612,36.7836136336895,37.4786436710993,36.7501435575897,37.2856647751867,44559.8030776074,0.0,1.0
2020-10-22,38.03,38.47,37.87,38.47,74365,36.3676284021633,36.7883950731324,36.2146223399928,36.7883950731324,77764.2390844428,0.0,1.0
2020-10-23,38.33,38.33,37.985,38.13,20090,36.6545147687331,36.6545147687331,36.3245954471779,36.4632571910199,21008.317934599,0.0,1.0
2020-10-26,37.48,38.2,37.09,38.01,148600,35.8416700634521,36.5301973432195,35.4687177869113,36.348502644392,155392.535842778,0.0,1.0
2020-10-27,37.64,37.8228,37.49,37.61,41125,35.9946761256226,36.1694855516525,35.8512329423377,35.9659874889656,43004.8320089788,0.0,1.0
2020-10-28,36.48,37.04,36.46,37.02,108416,34.8853821748861,35.420903392483,34.8662564171148,35.4017776347117,113371.717132777,0.0,1.0
2020-10-29,36.93,37.1914,36.62,36.65,54679,35.3157117247408,35.5656853788119,35.0192624792853,35.0479511159423,57178.3880709775,0.0,1.0
2020-10-30,35.95,36.6,35.58,36.54,93944,34.3785495939461,35.000136721514,34.0247230751767,34.9427594482001,98238.1991064197,0.0,1.0
2020-11-02,36.23,36.68,35.83,36.21,68649,34.6463102027446,35.0766397525993,34.2637950473182,34.6271844449733,71786.95957652,0.0,1.0
2020-11-03,36.89,36.99,36.325,36.54,30043,35.2774602091981,35.3730889980547,34.7371575521584,34.9427594482001,31416.2715634225,0.0,1.0
2020-11-04,38.2822,38.4999,37.49,37.49,162672,36.6088042076597,36.8169880810005,35.8512329423377,35.8512329423377,170107.769788805,0.0,1.0
2020-11-05,39.35,39.45,38.975,39.26,163815,37.6299284150704,37.725557203927,37.2713204568582,37.5438625050995,171303.016548349,0.0,1.0
2020-11-06,39.51,39.64,39.0306,39.36,53787,37.7829344772409,37.9072519027545,37.3244900634624,37.6394912939561,56245.6145718406,0.0,1.0
2020-11-09,36.89,40.24,36.8304,40.24,182856,35.2774602091981,38.4810246358941,35.2204654510396,38.4810246358941,191214.384482282,0.0,1.0
2020-11-10,36.39,36.9,35.7134,36.78,139041,34.7993162649152,35.2870230880838,34.1522918795114,35.1722685414559,145396.59203308,0.0,1.0
2020-11-11,37.5742,37.62,36.72,36.72,64025,35.931752382555,35.9755503678513,35.1148912681419,35.1148912681419,66951.5956078994,0.0,1.0
2020-11-12,37.36,37.8612,37.2525,37.77,42728,35.7269155168241,36.2062070065734,35.6241145688033,36.1189935511362,44681.1054609033,0.0,1.0
2020-11-13,37.61,37.9099,37.42,37.75,25885,35.9659874889656,36.2527782267466,35.7842927901381,36.0998677933649,27068.208548387,0.0,1.0
2020-11-16,37.97,38.025,37.4963,37.88,59925,36.3102511288494,36.3628469627205,35.8572575560357,36.2241852188784,62664.1837845119,0.0,1.0
2020-11-17,37.95,38.12,37.6394,37.85,32830,36.2911253710781,36.4536943121343,35.9941023528895,36.1954965822215,34330.6658931252,0.0,1.0
2020-11-18,37.53,38.01,37.5,37.95,34689,35.8894844578804,36.348502644392,35.8607958212234,36.2911253710781,36274.6411564611,0.0,1.0
2020-11-19,38.2091,38.26,37.48,37.48,44020,36.5388995630055,36.5875746165335,35.8416700634521,35.8416700634521,46032.1630403707,0.0,1.0
2020-11-20,38.34,38.6,38.2,38.2,27112,36.6640776476188,36.9127124986459,36.5301973432195,36.5301973432195,28351.2949648008,0.0,1.0
2020-11-23,38.64,38.79,38.3,38.68,52494,36.9509640141886,37.0944071974735,36.6258261320761,36.9892155297312,54893.5112821722,0.0,1.0
2020-11-24,38.44,38.89,38.277,38.89,49858,36.7597064364754,37.1900359863301,36.6038315106391,37.1900359863301,52137.0191927942,0.0,1.0
2020-11-25,38.73,38.83,38.48,38.48,67337,37.0370299241595,37.1326587130161,36.797957952018,36.797957952018,70414.987793036,0.0,1.0
2020-11-27,39.32,39.38,38.9,38.9,26822,37.6012397784134,37.6586170517274,37.1995988652157,37.1995988652157,28048.0390065612,0.0,1.0
2020-11-30,39.5,39.5592,38.69,39.4,60978,37.7733715983553,37.8299838413584,36.9987784086169,37.6777428094987,63765.316625982,0.0,1.0
2020-12-01,39.82,39.92,39.385,39.92,30844,38.0793837226964,38.175012511553,37.6633984911702,38.175012511553,32253.8854342843,0.0,1.0
2020-12-02,39.42,39.58,39.07,39.58,28315,37.69686856727,37.8498746294406,37.3621678062719,37.8498746294406,29609.2843363948,0.0,1.0
2020-12-03,39.5,39.87,39.4976,39.52,31287,37.7733715983553,38.1271981171247,37.7710765074227,37.7924973561266,32717.1350532503,0.0,1.0
2020-12-04,39.67,39.735,39.53,39.63,22207,37.9359405394115,37.9980992521683,37.8020602350123,37.8976890238689,23222.0864297481,0.0,1.0
2020-12-07,39.88,39.92,39.66,39.68,29071,38.1367609960104,38.175012511553,37.9263776605258,37.9455034182972,30399.8412482194,0.0,1.0
2020-12-08,40.19,40.27,39.69,39.69,44758,38.4332102414658,38.5097132725511,37.9550662971828,37.9550662971828,46803.8971685805,0.0,1.0
2020-12-09,39.21,40.24,39.04,40.24,62821,37.4960481106712,38.4810246358941,37.333479169615,38.4810246358941,65692.5605261047,0.0,1.0
2020-12-10,39.69,39.72,38.93,39.01,50371,37.9550662971828,37.9837549338398,37.2282875018727,37.304790532958,52673.4685258182,0.0,1.0
2020-12-11,39.69,39.865,39.2301,39.55,40782,37.9550662971828,38.1224166776819,37.5152694972313,37.8211859927836,42646.1534100954,0.0,1.0
2020-12-14,40.02,40.4,39.94,39.97,49479,38.2706413004096,38.6340306980646,38.1941382693243,38.2228269059813,51740.6950266811,0.0,1.0
2020-12-15,40.68,40.68,40.29,40.34,73982,38.9017913068631,38.9017913068631,38.5288390303224,38.5766534247507,77363.7320775263,0.0,1.0
2020-12-16,40.91,40.925,40.58,40.84,77394,39.1217375212333,39.1360818395618,38.8061625180065,39.0547973690337,80931.6952827454,0.0,1.0
2020-12-17,41.48,41.48,41.11,41.14,94515,39.6668216177159,39.6668216177159,39.3129950989465,39.3416837356035,98835.2996310913,0.0,1.0
2020-12-18,41.76,41.81,41.47,41.55,76327,39.9345822265144,39.9823966209427,39.6572587388302,39.7337617699155,79815.9224984637,0.0,1.0
2020-12-21,41.74,41.806,40.97,41.28,60884,39.915456468743,39.9785714693884,39.1791147945472,39.4755640400027,63667.0198671044,0.0,1.0
2020-12-22,42.18,42.185,41.695,41.97,100147,40.3362231397121,40.3410045791549,39.8724235137576,40.1354026831132,104724.739482145,0.0,1.0
2020-12-23,41.66,42.27,41.6367,42.25,37262,39.8389534376578,40.422289049683,39.8166719298542,40.4031632919117,38965.253503187,0.0,1.0
2020-12-24,41.6,41.9171,41.5,41.74,25476,39.7815761643438,40.0848150538081,39.6859473754872,39.915456468743,26640.5130762491,0.0,1.0
2020-12-28,40.87,42.15,40.87,42.15,86902,39.0834860056907,40.3075345030551,39.0834860056907,40.3075345030551,90874.3078722011,0.0,1.0
2020-12-29,40.55,41.0711,40.2,41.03,58303,38.7774738813495,39.2757955000813,38.4427731203515,39.2364920678612,60968.0418387719,0.0,1.0
2020-12-30,41.17,41.2624,40.84,40.84,43305,39.3703723722604,39.4587333731639,39.0547973690337,39.0547973690337,45284.48024678,0.0,1.0
2020-12-31,41.05,41.26,40.7516,41.26,36139,39.2556178256325,39.4564382822314,38.9702615196844,39.4564382822314,37790.9209476592,0.0,1.0
2021-01-04,40.68,41.525,40.13,41.28,73475,38.9017913068631,39.7098545727014,38.3758329681518,39.4755640400027,76833.5570057074,0.0,1.0
2021-01-05,41.51,41.57,40.48,40.48,43473,39.6955102543729,39.7528875276868,38.7105337291499,38.7105337291499,45460.1595605187,0.0,1.0
2021-01-06,41.22,41.71,40.95,41.12,50180,39.4181867666887,39.8867678320861,39.1599890367759,39.3225579778321,52473.7378774604,0.0,1.0
2021-01-07,42.48,42.55,41.65,41.66,44438,40.6231095062818,40.6900496584815,39.8293905587721,39.8389534376578,46469.2699043161,0.0,1.0
2021-01-08,42.93,43.4861,42.53,42.91,65603,41.0534390561365,41.5852307509681,40.6709239007101,41.0343132983652,68601.7263048033,0.0,1.0
2021-01-11,43.35,43.72,42.42,42.48,60906,41.4550799693342,41.8089064881036,40.5657322329679,40.6231095062818,63690.0254915225,0.0,1.0
2021-01-12,44.29,44.3,43.7118,43.75,93188,42.3539905845862,42.3635534634719,41.8010649274174,41.8375951247606,97447.642194595,0.0,1.0
2021-01-13,43.95,44.4,43.909,44.25,47244,42.0288527024738,42.4591822523285,41.9896448990426,42.3157390690436,49403.5327278345,0.0,1.0
2021-01-14,44.67,45.1727,44.34,44.34,45211,42.7173799822413,43.1981059038234,42.4018049790145,42.4018049790145,47277.6038895548,0.0,1.0
2021-01-15,44.18,44.67,43.76,44.67,93808,42.248798916844,42.7173799822413,41.8471580036463,42.7173799822413,98095.9825191071,0.0,1.0
2021-01-19,45.2,45.2,44.7417,44.96,98261,43.2242125631812,43.2242125631812,42.7859458238515,42.9947034699254,102752.530043386,0.0,1.0
2021-01-20,45.66,46.02,45.3489,45.77,99867,43.6641049919216,44.0083686318053,43.3666038297887,43.7692966596638,104431.940625913,0.0,1.0
2021-01-21,46.12,46.209,45.6906,45.95,74405,44.1039974206619,44.1891070427443,43.6933674013117,43.9414284796057,77806.0674924758,0.0,1.0
2021-01-22,46.21,46.22,45.811,45.86,83441,44.1900633306329,44.1996262095185,43.808504463095,43.8553625696348,87255.1048671415,0.0,1.0
2021-01-25,46.02,47.305,45.3848,46.72,68388,44.0083686318053,45.2371985686126,43.4009345649882,44.6777701538015,71514.0292141044,0.0,1.0
2021-01-26,45.47,46.42,45.4406,46.42,87430,43.4824102930941,44.3908837872317,43.4542954291702,44.3908837872317,91426.4428582374,0.0,1.0
2021-01-27,43.67,44.95,43.5304,44.88,186469,41.7610920936753,42.9851405910398,41.6275943044315,42.9182004388401,194992.535437867,0.0,1.0
2021-01-28,44.08,44.57,43.89,44.1,62539,42.1531701279874,42.6217511933847,41.9714754291598,42.1722958857587,65397.6702494717,0.0,1.0
2021-01-29,43.12,44.12,42.79,43.98,174005,41.2351337549641,42.19142164353,40.9195587517373,42.0575413391308,181958.803494768,0.0,1.0
2021-02-01,44.45,44.5496,43.4,43.7,128762,42.5069966467568,42.6022429204579,41.5028943637625,41.7897807303323,134647.736878787,0.0,1.0
2021-02-02,45.22,45.24,44.7,45.0,112309,43.2433383209526,43.2624640787239,42.7460686188983,43.0329549854681,117442.666944593,0.0,1.0
2021-02-03,44.9807,45.77,44.88,45.51,105297,43.0144986292187,43.7692966596638,42.9182004388401,43.5206618086367,110110.1470164,0.0,1.0
2021-02-04,45.93,45.95,45.27,45.27,111318,43.9223027218344,43.9414284796057,43.2911527153809,43.2911527153809,116406.368135574,0.0,1.0
2021-02-05,46.61,46.64,46.17,46.49,100034,44.5725784860592,44.6012671227162,44.1518118150902,44.4578239394313,104606.574229451,0.0,1.0
2021-02-08,47.72,47.72,47.0,47.13,83713,45.6340580423675,45.6340580423675,44.9455307626,45.0698481881135,87539.5380417663,0.0,1.0
2021-02-09,48.13,48.24,47.6712,47.72,77807,46.0261360766795,46.1313277444218,45.5873911934054,45.6340580423675,81363.5735956866,0.0,1.0
2021-02-10,48.09,48.88,47.21,48.5,117075,45.9878845611369,46.743351993104,45.1463512191988,46.3799625954489,122426.521761731,0.0,1.0
2021-02-11,48.5677,48.769,48.0599,48.58,81666,46.4447032855048,46.6372040374731,45.959100295691,46.4564656265342,85398.9692606751,0.0,1.0
2021-02-12,49.19,49.23,48.306,48.51,120668,47.0398012385594,47.078052754102,46.1944427450671,46.3895254743346,126183.7585133,0.0,1.0
2021-02-16,48.95,49.96,48.4017,49.96,126712,46.8102921453036,47.7761429127552,46.2859594960029,47.7761429127552,132504.030967093,0.0,1.0
2021-02-17,48.12,48.5596,47.36,48.49,139045,46.0165731977938,46.4369573536074,45.2897944024837,46.3703997165632,145400.774873884,0.0,1.0
2021-02-18,47.86,48.02,46.96,47.52,91823,45.7679383467667,45.9209444089372,44.9072792470573,45.4428004646543,96020.2477704671,0.0,1.0
2021-02-19,48.9,49.19,48.42,48.42,106764,46.7624777508753,47.0398012385594,46.3034595643636,46.3034595643636,111644.203881012,0.0,1.0
2021-02-22,47.48,48.4599,47.41,48.2,74052,45.4045489491116,46.3416154511174,45.337608796912,46.0930762288791,77436.9317915842,0.0,1.0
2021-02-23,46.53,46.66,44.13,46.01,320891,44.496075454974,44.6203928804875,42.2009845224157,43.9988057529197,335558.99205333,0.0,1.0
2021-02-24,46.93,46.94,45.715,46.58,164586,44.8785906104004,44.888153489286,43.7167008257927,44.5438898494023,172109.259113186,0.0,1.0
2021-02-25,44.85,46.74,44.6575,46.61,133612,42.8895118021832,44.6968959115728,42.7054263836342,44.5725784860592,139719.431352794,0.0,1.0
2021-02-26,45.66,46.1,44.35,45.32,313522,43.6641049919216,44.0848716628906,42.4113678579002,43.3389671098092,327853.153583442,0.0,1.0
2021-03-01,47.86,47.97,46.57,46.6,228984,45.7679383467667,45.8731300145089,44.5343269705166,44.5630156071736,239450.904625994,0.0,1.0
2021-03-02,47.07,48.15,47.07,48.11,330877,45.0124709147996,46.0452618344508,45.0124709147996,46.0070103189082,346001.454118781,0.0,1.0
2021-03-03,45.41,47.04,45.251,47.04,78268,43.4250330197801,44.9837822781426,43.2729832454981,44.9837822781426,81845.6459982675,0.0,1.0
2021-03-04,43.06,45.1464,42.0114,45.06,270220,41.1777564816501,43.1729555323541,40.1749930016998,43.090332258782,282571.810467264,0.0,1.0
2021-03-05,43.53,43.68,40.64,43.68,228517,41.6272117892761,41.770654972561,38.8635397913205,41.770654972561,238962.557962208,0.0,1.0
2021-03-08,42.73,44.2566,42.725,43.55,96890,40.8621814784233,42.3220505691081,40.8574000389805,41.6463375470474,101318.861358054,0.0,1.0
2021-03-09,44.53,44.82,43.76,43.76,91853,42.5834996778421,42.8608231655262,41.8471580036463,41.8471580036463,96051.6190764918,0.0,1.0
2021-03-10,45.11,45.54,44.743,45.16,138410,43.1381466532103,43.5493504452937,42.7871889981066,43.1859610476386,144736.748896359,0.0,1.0
2021-03-11,47.14,47.21,46.09,46.2,178261,45.0794110669992,45.1463512191988,44.075308784005,44.1805004517472,186409.346109485,0.0,1.0
2021-03-12,47.02,47.04,46.05,46.69,112749,44.9646565203713,44.9837822781426,44.0370572684623,44.6490815171445,117902.779432957,0.0,1.0
2021-03-15,47.46,47.5,46.73,47.28,108856,45.3854231913403,45.4236747068829,44.6873330326872,45.2132913713984,113831.82962114,0.0,1.0
2021-03-16,47.21,47.89,46.8867,47.76,95835,45.1463512191988,45.7966269834237,44.8371833448254,45.6723095579101,100215.637096182,0.0,1.0
2021-03-17,47.63,47.85,46.2817,46.66,167191,45.5479921323965,45.758375467881,44.258629172243,44.6203928804875,174833.334186339,0.0,1.0
2021-03-18,46.35,47.7,46.22,47.3,157820,44.3239436350321,45.6149322845961,44.1996262095185,45.2324171291698,165033.983894396,0.0,1.0
2021-03-19,46.77,47.1,45.94,46.26,57723,44.7255845482298,45.0411595514566,43.9318656007201,44.2378777250612,60361.5299222926,0.0,1.0
2021-03-22,46.85,47.3,46.2926,47.27,167238,44.8020875793151,45.2324171291698,44.2690527102284,45.2037284925128,174882.482565777,0.0,1.0
2021-03-23,44.82,46.7701,44.51,46.67,103160,42.8608231655262,44.7256801770187,42.5643739200707,44.6299557593732,107875.464317234,0.0,1.0
2021-03-24,42.5,45.38,42.39,45.24,150143,40.6422352640532,43.3963443831231,40.5370435963109,43.2624640787239,157006.066682653,0.0,1.0
2021-03-25,43.05,43.19,41.21,41.71,187430,41.1681936027644,41.3020739071637,39.4086238878031,39.8867678320861,195997.462940861,0.0,1.0
2021-03-26,43.77,44.12,42.6,43.48,80038,41.8567208825319,42.19142164353,40.7378640529098,41.5793973948478,83696.55305373,0.0,1.0
2021-03-29,42.44,43.885,42.3236,43.73,66157,40.5848579907392,41.966693989717,40.4735460805101,41.8184693669893,69181.049756061,0.0,1.0
2021-03-30,43.45,43.63,42.33,42.34,61719,41.5507087581908,41.7228405781327,40.4796663229969,40.4892292018826,64540.1878847943,0.0,1.0
2021-03-31,43.88,44.26,43.6714,43.78,51698,41.9619125502742,42.3253019479292,41.7624308967193,41.8662837614176,54061.1259623145,0.0,1.0
2021-04-01,44.61,44.66,44.121,44.4,195855,42.6600027089273,42.7078171033556,42.1923779314186,42.4591822523285,204807.571382822,0.0,1.0
2021-04-05,45.01,45.41,44.5132,45.32,162292,43.0425178643537,43.4250330197801,42.5674340413141,43.3389671098092,169710.399912491,0.0,1.0
2021-04-06,45.1,45.5,44.86,44.86,176465,43.1285837743247,43.511098929751,42.8990746810688,42.8990746810688,184531.250588801,0.0,1.0
2021-04-07,44.56,45.15,44.412,45.15,54406,42.612188314499,43.1763981687529,42.4706577069913,43.1763981687529,56892.909186152,0.0,1.0
2021-04-08,45.15,45.17,44.34,45.01,51587,43.1763981687529,43.1955239265243,42.4018049790145,43.0425178643537,53945.0521300229,0.0,1.0
2021-04-09,45.52,45.6,45.085,45.15,71761,43.5302246875224,43.6067277186076,43.1142394559962,43.1763981687529,75041.2097214911,0.0,1.0
2021-04-12,45.58,45.75,44.89,45.57,60906,43.5876019608363,43.7501709018925,42.9277633177258,43.5780390819506,63690.0254915225,0.0,1.0
2021-04-13,45.74,46.0484,45.1959,45.68,46010,43.7406080230069,44.0355272078406,43.2202917828381,43.6832307496929,48113.1263400149,0.0,1.0
2021-04-14,45.47,46.458,45.34,46.0,139157,43.4824102930941,44.4272227269972,43.3580928675805,43.989242874034,145517.894416376,0.0,1.0
2021-04-15,45.82,46.07,45.4941,46.06,248419,43.8171110540921,44.0561830262336,43.5054568312085,44.046620147348,259774.282379052,0.0,1.0
2021-04-16,45.95,46.11,45.5,46.08,40991,43.9414284796057,44.0944345417763,43.511098929751,44.0657459051193,42864.7068420681,0.0,1.0
2021-04-19,44.93,46.04,44.53,45.74,77175,42.9660148332684,44.0274943895766,42.5834996778421,43.7406080230069,80702.6847487645,0.0,1.0
2021-04-20,43.73,44.885,42.95,44.83,76552,41.8184693669893,42.922981878283,41.0725648139078,42.8703860444118,80051.2072936497,0.0,1.0
2021-04-21,45.18,45.21,43.0,43.36,72119,43.2050868054099,43.2337754420669,41.1203792083361,41.4646428482199,75415.5739733871,0.0,1.0
2021-04-22,45.09,46.1699,44.8,45.58,59138,43.119020895439,44.1517161863014,42.8416974077549,43.5876019608363,61841.2098564617,0.0,1.0
2021-04-23,46.69,46.8084,45.46,45.46,105480,44.6490815171445,44.7623060031507,43.4728474142084,43.4728474142084,110301.511983151,0.0,1.0
2021-04-26,47.8162,47.8487,46.815,46.92,98134,45.7260529372475,45.7571322936259,44.7686175032153,44.8690277315147,102619.724847881,0.0,1.0
2021-04-27,47.77,48.2159,47.3606,47.95,79573,45.6818724367958,46.1082812063073,45.2903681752168,45.8540042567376,83210.2978103457,0.0,1.0
2021-04-28,47.52,47.77,47.23,47.7,35394,45.4428004646543,45.6818724367958,45.1654769769701,45.6149322845961,37011.8668480436,0.0,1.0
2021-04-29,47.2,48.1,46.5,48.1,58471,45.1367883403132,45.9974474400225,44.467386818317,45.9974474400225,61143.7211525106,0.0,1.0
2021-04-30,46.62,47.04,46.48,46.93,44577,44.5821413649449,44.9837822781426,44.4482610605457,44.8785906104004,46614.6236222309,0.0,1.0
2021-05-03,46.91,47.2337,46.6001,47.06,36237,44.859464852629,45.1690152421578,44.5631112359624,45.0029080359139,37893.4005473402,0.0,1.0
2021-05-04,46.2284,46.51,45.0631,46.51,63593,44.2076590277825,44.4769496972026,43.0932967512366,44.4769496972026,66499.8488011426,0.0,1.0
2021-05-05,45.98,46.87,45.71,46.7,41282,43.9701171162627,44.8212133370864,43.7119193863499,44.6586443960302,43169.0085105085,0.0,1.0
2021-05-06,45.02,45.78,44.241,45.78,111214,43.0520807432394,43.7788595385495,42.3071324780465,43.7788595385495,116297.614274688,0.0,1.0
2021-05-07,46.05,46.2499,45.38,45.5,88281,44.0370572684623,44.2282192173866,43.3963443831231,43.511098929751,92316.3422391406,0.0,1.0
2021-05-10,45.03,46.3,45.0,45.96,159373,43.061643622125,44.2761292406038,43.0329549854681,43.9509913584914,166657.971836279,0.0,1.0
2021-05-11,44.47,44.7,43.3437,43.77,111838,42.5261224045281,42.7460686188983,41.4490553556363,41.8567208825319,116950.137440004,0.0,1.0
2021-05-12,42.39,44.46,42.25,44.08,162377,40.5370435963109,42.5165595256424,40.4031632919117,42.1531701279874,169799.285279561,0.0,1.0
2021-05-13,43.24,43.8899,42.36,42.76,99856,41.349888301592,41.971379800371,40.5083549596539,40.8908701150803,104420.437813704,0.0,1.0
2021-05-14,44.62,44.67,43.48,43.75,57687,42.669565587813,42.7173799822413,41.5793973948478,41.8375951247606,60323.8843550628,0.0,1.0
2021-05-17,44.7,44.7,43.8,44.45,57514,42.7460686188983,42.7460686188983,41.8854095191889,42.5069966467568,60142.9764903199,0.0,1.0
2021-05-18,43.92,44.95,43.92,44.71,34584,42.0001640658168,42.9851405910398,42.0001640658168,42.7556314977839,36164.8415853744,0.0,1.0
2021-05-19,43.26,43.26,42.23,42.94,118726,41.3690140593633,41.3690140593633,40.3840375341403,41.0630019350222,124152.989303295,0.0,1.0
2021-05-20,43.57,43.7,42.975,43.5,43144,41.6654633048187,41.7897807303323,41.096472011122,41.5985231526191,45116.120904447,0.0,1.0
2021-05-21,43.41,44.2,43.4,43.9,55065,41.5124572426482,42.2679246746153,41.5028943637625,41.9810383080455,57582.0322084964,0.0,1.0
2021-05-24,43.75,43.9004,43.4821,43.72,37957,41.8375951247606,41.9814208232009,41.5814055994138,41.8089064881036,39692.0220927613,0.0,1.0
2021-05-25,43.55,44.5,43.55,44.02,50623,41.6463375470474,42.5548110411851,41.6463375470474,42.0957928546734,52936.9874964264,0.0,1.0
2021-05-26,44.46,44.54,43.77,43.77,33365,42.5165595256424,42.5930625567277,41.8567208825319,41.8567208825319,34890.1208505673,0.0,1.0
2021-05-27,45.19,45.237,44.52,44.7,27209,43.2146496842956,43.2595952150582,42.5739367989564,42.7460686188983,28452.7288542809,0.0,1.0
2021-05-28,44.93,45.43,44.8817,45.29,54712,42.9660148332684,43.4441587775514,42.9198261282507,43.3102784731522,57212.8965076049,0.0,1.0
2021-06-01,45.69,45.74,44.951,45.35,61005,43.6927936285786,43.7406080230069,42.9860968789283,43.3676557464661,63793.5508014042,0.0,1.0
2021-06-02,45.58,45.75,45.07,45.75,26797,43.5876019608363,43.7501709018925,43.0998951376677,43.7501709018925,28021.8962515405,0.0,1.0
2021-06-03,45.06,45.3,44.3043,45.15,30036,43.090332258782,43.3198413520378,42.3676655013927,43.1763981687529,31408.9515920167,0.0,1.0
2021-06-04,45.66,45.8,45.413,45.43,37719,43.6641049919216,43.7979852963208,43.4279018834458,43.4441587775514,39443.1430649646,0.0,1.0
2021-06-07,46.51,46.67,45.85,45.85,78566,44.4769496972026,44.6299557593732,43.8457996907491,43.8457996907491,82157.2676381138,0.0,1.0
2021-06-08,46.44,46.79,45.85,46.7,57140,44.410009545003,44.7447103060011,43.8457996907491,44.6586443960302,59751.8808752109,0.0,1.0
2021-06-09,46.32,46.7373,46.2,46.67,17143,44.2952549983751,44.6943139342737,44.1805004517472,44.6299557593732,17926.6099727641,0.0,1.0
2021-06-10,45.54,46.35,45.3,46.22,42107,43.5493504452937,44.3239436350321,43.3198413520378,44.1996262095185,44031.7194261901,0.0,1.0
2021-06-11,45.79,45.9,45.4955,45.79,31520,43.7884224174352,43.8936140851774,43.5067956342525,43.7884224174352,32960.7855300428,0.0,1.0
2021-06-14,45.33,45.92,45.13,45.92,44263,43.3485299886948,43.9127398429487,43.1572724109816,43.9127398429487,46286.2706191715,0.0,1.0
2021-06-15,44.92,45.4328,44.55,45.39,47955,42.9564519543828,43.4468363836394,42.6026254356134,43.4059072620088,50147.0326806219,0.0,1.0
2021-06-16,44.62,44.92,44.0848,44.82,28028,42.669565587813,42.9564519543828,42.1577603098525,42.8608231655262,29309.1655087576,0.0,1.0
2021-06-17,44.75,45.0188,44.08,44.59,29476,42.7938830133266,43.0509331977731,42.1531701279874,42.640876951156,30823.353879554,0.0,1.0
2021-06-18,44.03,44.7495,43.861,44.32,32098,42.1053557335591,42.7934048693823,41.9437430803914,42.3826792212432,33565.2060261204,0.0,1.0
2021-06-21,44.25,44.3771,43.6,44.2,36745,42.3157390690436,42.4372832596803,41.6941519414757,42.2679246746153,38424.6213293599,0.0,1.0
2021-06-22,44.67,44.77,44.07,44.18,38441,42.7173799822413,42.8130087710979,42.1436072491017,42.248798916844,40198.1458299612,0.0,1.0
2021-06-23,45.02,45.2,44.78,44.79,78092,43.0520807432394,43.2242125631812,42.8225716499835,42.8321345288692,81661.6010029221,0.0,1.0
2021-06-24,45.62,45.72,45.27,45.41,41691,43.6258534763789,43.7214822652355,43.2911527153809,43.4250330197801,43596.7039826465,0.0,1.0
2021-06-25,45.8,46.0404,45.54,45.81,32212,43.7979852963208,44.0278769047321,43.5493504452937,43.8075481752065,33684.4169890146,0.0,1.0
2021-06-28,46.33,46.37,46.0,46.14,49816,44.3048178772608,44.3430693928034,43.989242874034,44.1231231784332,52093.0993643595,0.0,1.0
2021-06-29,46.57,46.63,46.0701,46.38,32004,44.5343269705166,44.5917042438306,44.0562786550225,44.3526322716891,33466.9092672427,0.0,1.0
2021-06-30,46.35,46.6,46.11,46.4,24922,44.3239436350321,44.5630156071736,44.0944345417763,44.3717580294604,26061.1896249913,0.0,1.0
2021-07-01,45.63,46.2584,45.25,46.25,50453,43.6354163552646,44.2363476644395,43.2720269576095,44.2283148461755,52759.2167622859,0.0,1.0
2021-07-02,44.85,45.9,44.71,45.85,101217,42.8895118021832,43.8936140851774,42.7556314977839,43.8457996907491,105843.649397029,0.0,1.0
2021-07-06,44.73,44.85,44.15,44.85,56164,42.7747572555552,42.8895118021832,42.220110280187,42.8895118021832,58731.2677192046,0.0,1.0
2021-07-07,43.82,45.0,43.6,45.0,96130,41.9045352769602,43.0329549854681,41.6941519414757,43.0329549854681,100524.121605426,0.0,1.0
2021-07-08,42.96,43.349,41.745,42.27,90437,41.0821276927935,41.4541236814457,39.9202379081859,40.422289049683,94570.8934321219,0.0,1.0
2021-07-09,43.8,43.8,42.98,43.48,45370,41.8854095191889,41.8854095191889,41.1012534505648,41.5793973948478,47443.8718114862,0.0,1.0
2021-07-12,44.15,44.26,43.8,43.93,34101,42.220110280187,42.3253019479292,41.8854095191889,42.0097269447025,35659.7635583753,0.0,1.0
2021-07-13,44.03,44.55,44.03,44.06,25136,42.1053557335591,42.6026254356134,42.1053557335591,42.1340443702161,26284.9716079681,0.0,1.0
2021-07-14,42.8099,44.46,42.75,44.46,54236,40.9385888807197,42.5165595256424,40.8813072361947,42.5165595256424,56715.1384520116,0.0,1.0
2021-07-15,42.3588,43.14,41.8519,42.71,46798,40.5072074141877,41.2542595127354,40.0224650834736,40.843055720652,48937.145978266,0.0,1.0
2021-07-16,42.05,42.9599,41.98,42.79,51651,40.2119057141985,41.0820320640046,40.1449655619989,40.9195587517373,54011.9775828757,0.0,1.0
2021-07-19,42.08,42.3,40.82,41.23,88848,40.2405943508555,40.45097768634,39.0356716112624,39.4277496455744,92909.259923009,0.0,1.0
2021-07-20,43.22,43.5,42.25,42.3,70075,41.3307625438206,41.5985231526191,40.4031632919117,40.45097768634,73278.1423228983,0.0,1.0
2021-07-21,44.2,44.22,43.28,43.28,95094,42.2679246746153,42.2870504323866,41.3881398171346,41.3881398171346,99440.7658373697,0.0,1.0
2021-07-22,44.52,44.62,44.04,44.19,22357,42.5739367989564,42.669565587813,42.1149186124447,42.2583617957296,23378.9429598721,0.0,1.0
2021-07-23,45.69,45.73,44.96,45.04,48563,43.6927936285786,43.7310451441212,42.9947034699254,43.0712065010107,50782.8244827243,0.0,1.0
2021-07-26,45.42,45.78,45.3145,45.63,216618,43.4345958986658,43.7788595385495,43.333707526422,43.6354163552646,226519.652282577,0.0,1.0
2021-07-27,44.49,45.33,43.69,45.33,50067,42.5452481622994,43.3485299886948,41.7802178514467,43.3485299886948,52355.572624767,0.0,1.0
2021-07-28,45.58,45.7392,44.57,44.66,24687,43.5876019608363,43.739842992696,42.6217511933847,42.7078171033556,25815.4477277972,0.0,1.0
2021-07-29,45.75,46.1464,45.6968,45.73,41800,43.7501709018925,44.1292434209201,43.6992963862208,43.7310451441212,43710.6863945365,0.0,1.0
2021-07-30,45.14,45.7263,45.07,45.15,126816,43.1668352898673,43.7275068789335,43.0998951376677,43.1763981687529,132612.784827979,0.0,1.0
2021-08-02,44.91,45.56,44.84,45.56,33948,42.9468890754971,43.568476203065,42.8799489232975,43.568476203065,35499.7698976489,0.0,1.0
2021-08-03,45.65,45.66,45.053,45.42,43487,43.6545421130359,43.6641049919216,43.083638243562,43.4345958986658,45474.7995033304,0.0,1.0
2021-08-04,46.34,46.3993,45.53,45.53,45886,44.3143807561464,44.3710886279384,43.539787566408,43.539787566408,47983.4582751125,0.0,1.0
2021-08-05,46.61,46.68,45.8701,46.04,37601,44.5725784860592,44.6395186382589,43.8650210773093,44.0274943895766,39319.7492612672,0.0,1.0
2021-08-06,46.18,46.78,46.0,46.65,19602,44.1613746939759,44.7351474271155,43.989242874034,44.6108300016019,20498.0113565958,0.0,1.0
2021-08-09,46.5,46.59,45.85,46.18,19765,44.467386818317,44.5534527282879,43.8457996907491,44.1613746939759,20668.4621193305,0.0,1.0
2021-08-10,46.13,46.879,46.09,46.67,53760,44.1135602995476,44.8298199280835,44.075308784005,44.6299557593732,56217.3803964182,0.0,1.0
2021-08-11,45.88,46.3,45.2,46.3,22782,43.8744883274061,44.2761292406038,43.2242125631812,44.2761292406038,23823.3697952232,0.0,1.0
2021-08-12,46.16,46.29,45.68,45.86,18001,44.1422489362046,44.2665663617181,43.6832307496929,43.8553625696348,18823.829325073,0.0,1.0
2021-08-13,45.8,46.0699,45.71,46.05,23138,43.7979852963208,44.0560873974448,43.7119193863499,44.0370572684623,24195.6426267174,0.0,1.0
2021-08-16,45.23,45.43,44.5,45.43,34964,43.2529011998382,43.4441587775514,42.5548110411851,43.4441587775514,36562.2114616884,0.0,1.0
2021-08-17,44.77,45.2,44.34,44.81,39814,42.8130087710979,43.2242125631812,42.4018049790145,42.8512602866405,41633.9059356956,0.0,1.0
2021-08-18,45.0245,45.5774,44.79,44.79,19979,43.0563840387379,43.585115612326,42.8321345288692,42.8321345288692,20892.2441023073,0.0,1.0
2021-08-19,44.5935,45.27,44.47,44.47,23450,42.644223958766,43.2911527153809,42.5261224045281,42.5261224045281,24521.9042093751,0.0,1.0
2021-08-20,45.3,45.3262,44.74,44.74,24755,43.3198413520378,43.3448960947183,42.7843201344409,42.7843201344409,25886.5560214534,0.0,1.0
2021-08-23,46.41,46.4298,45.57,45.69,45166,44.381320908346,44.4002554085397,43.5780390819506,43.6927936285786,47230.5469305176,0.0,1.0
2021-08-24,46.75,46.96,46.53,46.53,36159,44.7064587904585,44.9072792470573,44.496075454974,44.496075454974,37811.8351516757,0.0,1.0
2021-08-25,47.09,47.24,46.83,46.83,46325,45.0315966725709,45.1750398558558,44.7829618215438,44.7829618215438,48442.5250532752,0.0,1.0
2021-08-26,46.71,47.14,46.335,46.9,26445,44.6682072749158,45.0794110669992,44.3095993167036,44.8499019737434,27653.8062608497,0.0,1.0
2021-08-27,48.0,48.1799,47.05,47.05,146148,45.9018186511659,46.0738548423189,44.9933451570283,44.9933451570283,152828.454430352,0.0,1.0
2021-08-30,48.55,48.7274,47.8001,48.23,85870,46.4277769898772,46.5974224613088,45.7106567022416,46.1217648655361,89795.1349449485,0.0,1.0
2021-08-31,48.88,48.9926,48.4426,48.64,34876,46.743351993104,46.8510300093565,46.3250716706452,46.5138428998481,36470.1889640156,0.0,1.0
2021-09-01,49.22,49.3392,48.85,49.05,66062,47.0684898752164,47.1824793915334,46.714663356447,46.9059209341602,69081.7072869825,0.0,1.0
2021-09-02,50.0,50.2096,49.4133,49.63,177745,47.8143944282978,48.0148323697413,47.2533403240762,47.4605679095284,185869.759645859,0.0,1.0
2021-09-03,50.61,50.65,49.8528,49.96,42865,48.3977300403231,48.4359815558657,47.6736288511009,47.7761429127552,44824.3677584164,0.0,1.0
2021-09-07,50.57,50.9975,50.445,50.82,47870,48.3594785247804,48.7682915971424,48.2399425387097,48.5985504969219,50058.1473135518,0.0,1.0
2021-09-08,49.78,50.79,49.27,50.45,87171,47.6040110928133,48.5698618602649,47.1163042696447,48.2447239781525,91155.6039162235,0.0,1.0
2021-09-09,50.25,50.6,49.75,49.76,105020,48.0534664004393,48.3881671614374,47.5753224561563,47.584885335042,109820.485290771,0.0,1.0
2021-09-10,49.71,50.79,49.7,50.58,54544,47.5370709406137,48.5698618602649,47.527508061728,48.3690414036661,57037.217193866,0.0,1.0
2021-09-13,48.3647,50.07,47.6301,50.07,161991,46.2505768441259,47.8813345804975,45.5480877611854,47.8813345804975,169395.641142042,0.0,1.0
2021-09-14,48.97,49.5661,48.54,48.54,44808,46.8294179030749,47.3994611134491,46.4182141109915,46.4182141109915,46856.1826786218,0.0,1.0
2021-09-15,49.72,49.77,48.6623,48.89,39680,47.5466338194994,47.5944482139277,46.5351681197632,46.7529148719896,41493.7807687849,0.0,1.0
2021-09-16,50.7,50.7525,49.69,49.69,103755,48.483795950294,48.5340010644437,47.5179451828424,47.5179451828424,108497.661886726,0.0,1.0
2021-09-17,50.55,51.12,50.21,50.87,67533,48.3403527670091,48.8854368634917,48.0152148848967,48.6463648913502,70619.9469923979,0.0,1.0
2021-09-20,49.22,49.56,48.3301,48.94,153736,47.0684898752164,47.3936277573288,46.2174892831815,46.8007292664179,160763.303434222,0.0,1.0
2021-09-21,49.95,50.2248,49.381,49.68,83615,47.7665800338695,48.0293679456475,47.2224522252755,47.5083823039567,87437.0584420855,0.0,1.0
2021-09-22,51.03,51.2299,50.0142,50.24,101342,48.7993709535208,48.9905329024451,47.8279737163155,48.0439035215537,105974.363172132,0.0,1.0
2021-09-23,52.34,52.459,51.26,51.51,324571,50.0521080875422,50.1659063462815,49.0193171678909,49.2583891400324,339407.205592371,0.0,1.0
2021-09-24,51.61,52.04,51.2,51.99,126096,49.354017928889,49.7652217209724,48.961939894577,49.7174073265441,131859.873483385,0.0,1.0
2021-09-27,50.4,51.48,50.14,51.48,84754,48.1969095837242,49.2297005033754,47.9482747326971,49.2297005033754,88628.1223608265,0.0,1.0
2021-09-28,47.68,49.55,47.4413,49.55,391854,45.5958065268248,47.3840648784432,45.3675406078241,47.3840648784432,409765.725034562,0.0,1.0
2021-09-29,47.58,48.32,47.461,48.07,118610,45.5001777379682,46.207830775507,45.3863794792289,45.9687588033655,124031.686919999,0.0,1.0
2021-09-30,47.37,48.2976,47.36,47.78,48647,45.2993572813694,46.1864099268032,45.2897944024837,45.6914353156814,50870.6641395937,0.0,1.0
2021-10-01,47.12,47.36,45.52,47.22,201127,45.0602853092279,45.2897944024837,43.5302246875224,45.1559140980845,210320.555561577,0.0,1.0
2021-10-04,45.81,47.0,45.53,47.0,376261,43.8075481752065,44.9455307626,43.539787566408,44.9455307626,393459.965873079,0.0,1.0
2021-10-05,46.51,47.018,46.02,46.08,57789,44.4769496972026,44.9627439445942,44.0083686318053,44.0657459051193,60430.5467955472,0.0,1.0
2021-10-06,46.826,46.8999,45.7619,46.0,52990,44.7791366699895,44.8498063449545,43.7615507277665,43.989242874034,55412.183541782,0.0,1.0
2021-10-07,47.3505,47.8782,47.31,47.31,80845,45.2807096675423,45.7853427863386,45.2419800080554,45.2419800080554,84540.4411857968,0.0,1.0
2021-10-08,46.7,47.67,46.66,47.67,70386,44.6586443960302,45.5862436479392,44.6203928804875,45.5862436479392,73603.3581953551,0.0,1.0
2021-10-11,46.325,47.18,46.325,46.63,25736,44.300036437818,45.1176625825418,44.300036437818,44.5917042438306,26912.3977284639,0.0,1.0
2021-10-12,47.09,47.3,46.46,46.67,24621,45.0315966725709,45.2324171291698,44.4291353027743,44.6299557593732,25746.4308545427,0.0,1.0
2021-10-13,47.87,47.9657,47.19,47.28,68658,45.7775012256523,45.8690179765881,45.1272254614275,45.2132913713984,71796.3709683275,0.0,1.0
2021-10-14,48.66,48.7225,48.25,48.47,60374,46.5329686576194,46.5927366506548,46.1408906233074,46.3512739587919,63133.707664683,0.0,1.0
2021-10-15,48.48,49.1,48.439,49.1,102330,46.3608368376776,46.9537353285885,46.3216290342464,46.9537353285885,107007.524850548,0.0,1.0
2021-10-18,49.51,49.5586,48.4,48.4,89789,47.3458133629005,47.3922889542848,46.2843338065923,46.2843338065923,93893.2732219866,0.0,1.0
2021-10-19,49.68,50.18,49.28,49.73,120602,47.5083823039567,47.9865262482397,47.1258671485303,47.556196698385,126114.741640045,0.0,1.0
2021-10-20,49.4,50.03,49.3009,49.78,55343,47.2406216951583,47.8430830649548,47.1458535654014,47.6040110928133,57872.7396443261,0.0,1.0
2021-10-21,49.97,50.08,49.4266,49.45,44673,47.7857057916409,47.8908974593831,47.2660589529941,47.2884360895866,46715.0118015102,0.0,1.0
2021-10-22,49.3948,49.73,48.76,49.73,49761,47.2356489981377,47.556196698385,46.628597446476,47.556196698385,52035.5853033142,0.0,1.0
2021-10-25,50.16,50.63,49.54,49.68,149822,47.9674004904684,48.4168557980944,47.3745019995575,47.5083823039567,156670.393708188,0.0,1.0
2021-10-26,49.5,50.56,48.96,50.56,44931,47.3362504840149,48.3499156458948,46.8198550241892,48.3499156458948,46984.8050333234,0.0,1.0
2021-10-27,48.6,49.765,48.6,49.44,47916,46.4755913843055,47.5896667744848,46.4755913843055,47.2788732107009,50106.2499827897,0.0,1.0
2021-10-28,49.98,50.0,48.87,48.87,42609,47.7952686705265,47.8143944282978,46.7337891142183,46.7337891142183,44556.6659470049,0.0,1.0
2021-10-29,50.35,50.43,49.63,49.75,30541,48.1490951892959,48.2255982203812,47.4605679095284,47.5753224561563,31937.035243434,0.0,1.0
2021-11-01,50.96,50.96,50.29,50.54,35201,48.7324308013212,48.7324308013212,48.091717915982,48.3307898881235,36810.0447792842,0.0,1.0
2021-11-02,50.89,51.2042,50.48,50.98,55696,48.6654906491215,48.965956303709,48.2734126148095,48.7515565590925,58241.8753452179,0.0,1.0
2021-11-03,50.7,50.89,50.08,50.89,38934,48.483795950294,48.6654906491215,47.8908974593831,48.6654906491215,40713.6809589685,0.0,1.0
2021-11-04,51.45,51.83,50.84,51.02,52844,49.2010118667185,49.5644012643735,48.6176762546932,48.7898080746351,55259.5098524614,0.0,1.0
2021-11-05,51.6,52.2899,51.0,52.23,59594,49.3444550500034,50.004198064325,48.7706823168638,49.9469164197999,62318.0537080384,0.0,1.0
2021-11-08,52.28,52.5,51.91,51.91,54936,49.9947308142282,50.2051141497127,49.6409042954588,49.6409042954588,57447.1355925899,0.0,1.0
2021-11-09,51.88,52.55,51.261,52.51,39728,49.6122156588018,50.252928544141,49.0202734557795,50.2146770285984,41543.9748584246,0.0,1.0
2021-11-10,49.63,51.23,49.12,50.82,177769,47.4605679095284,48.990628531234,46.9728610863598,48.5985504969219,185894.856690679,0.0,1.0
2021-11-11,50.73,51.0535,50.5001,50.81,57498,48.512484586951,48.8218437189021,48.2926340013697,48.5889876180363,60126.2451271067,0.0,1.0
2021-11-12,51.15,51.24,50.74,50.96,30719,48.9141255001487,49.0001914101196,48.5220474658366,48.7324308013212,32123.171659181,0.0,1.0
2021-11-15,50.31,51.37,49.9561,51.37,44926,48.1108436737533,49.1245088356332,47.7724133899898,49.1245088356332,46979.5764823193,0.0,1.0
2021-11-16,51.18,51.21,50.02,50.25,37793,48.9428141368057,48.9715027734626,47.8335201860692,48.0534664004393,39520.5256198258,0.0,1.0
2021-11-17,50.54,51.08,50.27,51.08,37221,48.3307898881235,48.8471853479491,48.0725921582106,48.8471853479491,38922.3793849532,0.0,1.0
2021-11-18,50.94,51.4787,50.43,51.02,78951,48.7133050435498,49.2284573291203,48.2255982203812,48.7898080746351,82559.8660654319,0.0,1.0
2021-11-19,50.64,51.4,50.611,50.93,29351,48.42641867698,49.1531974722902,48.3986863282116,48.7037421646642,30692.6401044508,0.0,1.0
2021-11-22,48.21,50.94,48.07,50.94,194340,46.1026391077648,48.7133050435498,45.9687588033655,48.7133050435498,203223.32042857,0.0,1.0
2021-11-23,47.43,48.8262,46.61,48.03,222796,45.3567345546833,46.6919037046991,44.5725784860592,45.9305072878229,232980.049903281,0.0,1.0
2021-11-24,48.59,48.59,46.65,46.95,65657,46.4660285054198,46.4660285054198,44.6108300016019,44.8977163681717,68658.194655648,0.0,1.0
2021-11-26,47.7,48.3,47.11,47.53,99792,45.6149322845961,46.1887050177357,45.0507224303422,45.4523633435399,104353.512360851,0.0,1.0
2021-11-29,48.48,48.6,47.8,48.25,70476,46.3608368376776,46.4755913843055,45.7105610734527,46.1408906233074,73697.4721134295,0.0,1.0
2021-11-30,47.35,48.61,46.6609,48.18,99143,45.2802315235981,46.4851542631912,44.6212535395873,46.0739504711078,103674.846440515,0.0,1.0
2021-12-01,45.55,48.1,45.55,48.03,91740,43.5589133241793,45.9974474400225,43.5589133241793,45.9305072878229,95933.4538237986,0.0,1.0
2021-12-02,46.27,46.5,45.2,45.54,60910,44.2474406039468,44.467386818317,43.2242125631812,43.5493504452937,63694.2083323258,0.0,1.0
2021-12-03,44.68,46.646,43.8227,46.51,192080,42.726942861127,44.6070048500476,41.9071172542593,44.4769496972026,200860.015374702,0.0,1.0
2021-12-06,44.4,44.55,43.34,44.55,297453,42.4591822523285,42.6026254356134,41.4455170904486,42.6026254356134,311049.636366365,0.0,1.0
2021-12-07,46.35,46.65,45.41,45.47,137017,44.3239436350321,44.6108300016019,43.4250330197801,43.4824102930941,143280.074586608,0.0,1.0
2021-12-08,46.86,46.889,46.1201,46.61,45340,44.8116504582007,44.8393828069691,44.1040930494508,44.5725784860592,47412.5005054614,0.0,1.0
2021-12-09,45.64,47.1,45.63,46.75,42022,43.6449792341503,45.0411595514566,43.6354163552646,44.7064587904585,43942.8340591199,0.0,1.0
2021-12-10,45.5421,46.25,45.16,46.21,31976,43.5513586498597,44.2283148461755,43.1859610476386,44.1900633306329,33437.6293816196,0.0,1.0
2021-12-13,43.98,45.67,43.95,45.67,94411,42.0575413391308,43.6736678708072,42.0288527024738,43.6736678708072,98726.5457702053,0.0,1.0
2021-12-14,43.31,43.8,42.895,43.3,109782,41.4168284537916,41.8854095191889,41.0199689800367,41.4072655749059,114800.157267105,0.0,1.0
2021-12-15,44.34,44.36,42.451,43.11,91567,42.4018049790145,42.4209307367858,40.5953771575134,41.2255708760784,95752.5459590556,0.0,1.0
2021-12-16,42.87,45.095,42.572,45.01,168786,40.9960617828226,43.1238023348818,40.7110879920299,43.0425178643537,176501.241956656,0.0,1.0
2021-12-17,42.92,43.32,41.92,42.34,80601,41.0438761772509,41.4263913326772,40.0875882886849,40.4892292018826,84285.2878967951,0.0,1.0
2021-12-20,42.31,42.37,41.72,42.07,111035,40.4605405652256,40.5179178385396,39.8963307109717,40.2310314719698,116110.432148741,0.0,1.0
2021-12-21,43.73,43.76,42.68,42.9,94437,41.8184693669893,41.8471580036463,40.814367083995,41.0247504194795,98753.7342354268,0.0,1.0
2021-12-22,44.56,44.57,43.55,43.61,48216,42.612188314499,42.6217511933847,41.6463375470474,41.7037148203614,50419.9630430376,0.0,1.0
2021-12-23,44.96,45.0568,44.57,44.67,64271,42.9947034699254,43.0872721375386,42.6217511933847,42.7173799822413,67208.8403173028,0.0,1.0
2021-12-27,46.09,46.1,45.1801,45.2,100377,44.075308784005,44.0848716628906,43.2051824341988,43.2242125631812,104965.252828335,0.0,1.0
2021-12-28,45.63,46.34,45.5013,46.26,38113,43.6354163552646,44.3143807561464,43.5123421040062,44.2378777250612,39855.1528840902,0.0,1.0
2021-12-29,46.04,46.1,45.615,45.71,25865,44.0274943895766,44.0848716628906,43.6210720369361,43.7119193863499,27047.2943443705,0.0,1.0
2021-12-30,45.72,46.17,45.6581,45.94,72365,43.8162953883376,44.2475581382228,43.7569728011867,44.0271349549481,75509.0719257981,0.09914705,1.0
2021-12-31,45.8426,46.07,45.69,45.69,25479,43.9337905286396,44.1517219715816,43.7875445383452,43.7875445383452,26585.9965950033,0.0,1.0
2022-01-03,45.54,46.35,45.2503,46.24,43063,43.6437902883835,44.4200632381769,43.3661529136241,44.3146434548716,44933.9758770213,0.0,1.0
2022-01-04,45.04,45.76,44.44,45.71,93148,43.1646094551777,43.854629854994,42.5895924553308,43.8067117716735,97195.0394768776,0.0,1.0
2022-01-05,42.92,44.8682,42.9,44.79,106316,41.1328827223852,42.9999629208882,41.1137154890569,42.9250190385748,110935.154990163,0.0,1.0
2022-01-06,43.06,43.3978,42.21,42.78,94003,41.2670533556828,41.5907879265966,40.4524459392329,40.9987120890875,98087.1870136226,0.0,1.0
2022-01-07,41.92,43.3151,41.9,43.03,54413,40.1745210559736,41.5115314167844,40.1553538226453,41.2383025056904,56777.1039963857,0.0,1.0
2022-01-10,41.71,41.74,40.541,41.3,97561,39.9732651060271,40.0020159560195,38.852940317992,39.5803368227984,101799.772903376,0.0,1.0
2022-01-11,42.26,42.28,41.26,41.58,60944,40.5003640225535,40.5195312558817,39.5420023561419,39.8486780893936,63591.8590402245,0.0,1.0
2022-01-12,42.67,43.155,42.38,42.57,53895,40.8932923057823,41.3580977139919,40.6153674225229,40.7974561391411,56236.5982372816,0.0,1.0
2022-01-13,42.11,43.41,42.02,43.02,83283,40.3566097725918,41.6024799389268,40.2703572226147,41.2287188890263,86901.4307634387,0.0,1.0
2022-01-14,42.44,42.4684,41.69,41.71,30465,40.6728691225076,40.7000865938337,39.9540978726989,39.9732651060271,31788.6253882324,0.0,1.0
2022-01-18,40.73,41.8,40.69,41.8,56938,39.0340706729438,40.0595176560042,38.9957362062873,40.0595176560042,59411.808710165,0.0,1.0
2022-01-19,39.46,41.2199,39.43,40.97,102267,37.8169513566011,39.5035720533188,37.7882005066087,39.2640774728826,106710.236421414,0.0,1.0
2022-01-20,38.64,40.39,38.5911,39.75,77571,37.0310947901436,38.7082277063639,36.984230904656,38.0948762398604,80941.2591495348,0.0,1.0
2022-01-21,37.59,38.81,37.57,38.33,126814,36.0248150404114,37.1940162734335,36.0056478070832,36.734002673556,132323.740028994,0.0,1.0
2022-01-24,37.86,37.9,35.9713,36.72,225178,36.2835726903425,36.321907156999,34.473515010991,35.1910403906333,234961.401203723,0.0,1.0
2022-01-25,37.27,37.82,36.63,37.18,66307,35.7181393071597,36.2452382236861,35.1047878406563,35.6318867571827,69187.8675075506,0.0,1.0
2022-01-26,37.23,38.4432,36.875,38.04,119744,35.6798048405032,36.8424892141938,35.3395864489271,36.4560777902966,124946.566830412,0.0,1.0
2022-01-27,36.62,37.99,36.5,37.67,70909,35.0952042239922,36.4081597069761,34.9802008240228,36.1014839737243,73989.812494803,0.0,1.0
2022-01-28,37.23,37.23,36.1,36.66,90424,35.6798048405032,35.6798048405032,34.5968561574582,35.1335386906486,94352.6887282302,0.0,1.0
2022-01-31,37.89,37.94,37.13,37.26,94271,36.3123235403349,36.3602416236555,35.5839686738621,35.7085556904956,98366.8309198772,0.0,1.0
2022-02-01,38.42,38.48,37.66,38.16,120518,36.820255223533,36.8777569235177,36.0919003570602,36.571081190266,125754.195126834,0.0,1.0
2022-02-02,38.82,38.97,38.37,38.78,97952,37.2035998900977,37.3473541400594,36.7723371402124,37.1652654234412,102207.760841232,0.0,1.0
2022-02-03,37.91,38.6,37.9,38.28,48432,36.3314907736631,36.9927603234871,36.321907156999,36.6860845902354,50536.2450288158,0.0,1.0
2022-02-04,37.73,38.0733,37.3,37.83,48323,36.158985673709,36.4879912337881,35.7468901571521,36.2548218403502,50422.5092609735,0.0,1.0
2022-02-07,37.83,38.22,37.6223,37.88,53074,36.2548218403502,36.6285828902507,36.0557701222365,36.3027399236708,55379.9279125241,0.0,1.0
2022-02-08,38.39,38.47,37.665,37.8,44712,36.7915043735407,36.8681733068536,36.0966921653923,36.2260709903578,46654.6206584162,0.0,1.0
2022-02-09,39.28,39.32,38.87,38.9,57667,37.644446256647,37.6827807233035,37.2515179734182,37.2802688234106,60172.481873074,0.0,1.0
2022-02-10,38.46,39.51,38.2708,38.62,48370,36.8585896901895,37.8648694399217,36.6772676629044,37.0119275568153,50471.5512893091,0.0,1.0
2022-02-11,37.55,38.765,37.34,38.51,82507,35.9864805737549,37.150889998445,35.7852246238085,36.9065077735101,86091.7155721942,0.0,1.0
2022-02-14,37.15,37.73,36.86,37.47,82889,35.6031359071903,36.158985673709,35.325211023931,35.909811640442,86490.3124833481,0.0,1.0
2022-02-15,38.16,38.2,37.65,37.65,59578,36.571081190266,36.6094156569225,36.0823167403961,36.0823167403961,62166.5098762551,0.0,1.0
2022-02-16,38.31,38.43,37.89,38.01,57666,36.7148354402278,36.8298388401971,36.3123235403349,36.4273269403043,60171.4384256625,0.0,1.0
2022-02-17,37.25,38.01,37.22,38.01,22604,35.6989720738315,36.4273269403043,35.6702212238391,36.4273269403043,23586.0852872347,0.0,1.0
2022-02-18,37.17,37.7367,36.96,37.27,49693,35.6223031405186,36.165406696874,35.4210471905721,35.7181393071597,51852.0322145883,0.0,1.0
2022-02-22,36.6,37.39,36.28,36.87,154154,35.076036990664,35.8331427071291,34.7693612574122,35.3347946405951,160851.592256608,0.0,1.0
2022-02-23,35.7,37.1011,35.63,36.97,71559,34.2135114908935,35.5562720217028,34.1464261742447,35.4306308072362,74668.0533122116,0.0,1.0
2022-02-24,36.54,36.62,34.28,34.48,92309,35.0185352906793,35.0952042239922,32.8526379245891,33.0443102578714,96319.5870987147,0.0,1.0
2022-02-25,37.58,37.6299,36.44,36.67,67852,36.0152314237473,36.0630536709012,34.9226991240381,35.1431223073128,70799.9937581601,0.0,1.0
2022-02-28,37.84,37.88,37.26,37.26,109129,36.2644054570143,36.3027399236708,35.7085556904956,35.7085556904956,113870.372558425,0.0,1.0
2022-03-01,37.27,38.15,36.97,37.95,123730,35.7181393071597,36.5614975736019,35.4306308072362,36.3698252403196,129105.748212244,0.0,1.0
2022-03-02,38.26,38.39,37.62,37.62,108208,36.6669173569072,36.7915043735407,36.0535658904038,36.0535658904038,112909.357492528,0.0,1.0
2022-03-03,38.23,38.38,37.91,38.35,112905,36.6381665069148,36.7819207568766,36.3314907736631,36.7531699068842,117810.429983863,0.0,1.0
2022-03-04,38.12,38.16,37.6,37.9,101818,36.5327467236095,36.571081190266,36.0343986570755,36.321907156999,106241.728533696,0.0,1.0
2022-03-07,36.59,38.16,36.53,38.07,129117,35.0664533739998,36.571081190266,35.0089516740151,36.484828640289,134726.799417443,0.0,1.0
2022-03-08,36.14,36.76,35.9408,36.33,37605,34.6351906241146,35.2293748572898,34.4442849801654,34.8172793407328,39238.8399056124,0.0,1.0
2022-03-09,37.27,37.4263,36.5623,36.71,42755,35.7181393071597,35.8679312356198,35.0399067558402,35.1814567739692,44612.5940743108,0.0,1.0
2022-03-10,37.57,37.67,36.73,36.82,37162,36.0056478070832,36.1014839737243,35.2006240072974,35.2868765572745,38776.5927023631,0.0,1.0
2022-03-11,37.01,37.7269,36.98,37.64,38404,35.4689652738927,36.1560147525432,35.4402144239003,36.072733123732,40072.5543873192,0.0,1.0
2022-03-14,35.99,36.92,35.79,36.92,37924,34.4914363741529,35.3827127239157,34.2997640408706,35.3827127239157,39571.6996298482,0.0,1.0
2022-03-15,36.69,36.74,35.6301,35.84,49295,35.162289540641,35.2102076239616,34.1465220104114,34.3476821241911,51436.740144852,0.0,1.0
2022-03-16,37.53,37.54,36.575,37.08,34495,35.9673133404267,35.9768969570908,35.0520779490037,35.5360505905415,35993.7184561654,0.0,1.0
2022-03-17,38.36,38.4,37.57,37.57,62881,36.7627535235483,36.8010879902048,36.0056478070832,36.0056478070832,65613.0166761019,0.0,1.0
2022-03-18,38.84,38.9,38.2,38.2,55472,37.2227671234259,37.2802688234106,36.6094156569225,36.6094156569225,57882.1148050559,0.0,1.0
2022-03-21,39.08,39.31,38.57,39.02,53382,37.4527739233647,37.6731971066393,36.9640094734948,37.39527222338,55701.3097152346,0.0,1.0
2022-03-22,39.42,39.63,39.05,39.24,84380,37.7786168899446,37.979872839891,37.4240230733723,37.6061117899905,88046.0925737421,0.0,1.0
2022-03-23,38.92,39.6,38.92,39.33,28520,37.2994360567388,37.9511219898987,37.2994360567388,37.6923643399676,29759.1201730638,0.0,1.0
2022-03-24,39.68,39.7188,39.0722,39.13,34022,38.0277909232116,38.0649753558684,37.4452987023667,37.5006920066853,35500.1678305743,0.0,1.0
2022-03-25,39.59,39.71,39.091,39.71,27218,37.9415383732346,38.056541773204,37.4633159016952,38.056541773204,28400.5516434239,0.0,1.0
2022-03-28,39.74,39.77,39.25,39.52,31330,38.0852926231963,38.1140434731887,37.6156954066546,37.8744530565858,32691.2073990915,0.0,1.0
2022-03-29,40.01,40.1499,39.1465,39.9,59418,38.3440502731274,38.4781250702584,37.516504974181,38.2386304898222,61999.5582904315,0.0,1.0
2022-03-30,39.45,40.2761,39.2725,39.89,38737,37.807367739937,38.5990703125596,37.6372585441489,38.2290468731581,40420.0223753146,0.0,1.0
2022-03-31,39.09,39.7814,39.06,39.43,27647,37.4623575400288,38.1249687961858,37.4336066900364,37.7882005066087,28848.1905829136,0.0,1.0
2022-04-01,39.0,39.49,38.61,39.17,31613,37.3761049900517,37.8457022065934,37.0023439401512,37.5390264733417,32986.5030165171,0.0,1.0
2022-04-04,39.25,39.33,39.0,39.15,19630,37.6156954066546,37.6923643399676,37.3761049900517,37.5198592400135,20482.8726857378,0.0,1.0
2022-04-05,37.78,39.28,37.68,39.28,55577,36.2069037570296,37.644446256647,36.1110675903885,37.644446256647,57991.6767832527,0.0,1.0
2022-04-06,36.7,37.23,36.32,37.21,59394,35.1718731573051,35.6798048405032,34.8076957240687,35.660637607175,61974.5155525579,0.0,1.0
2022-04-07,36.92,37.17,36.2273,36.71,32074,35.3827127239157,35.6223031405186,34.7188555975924,35.1814567739692,33467.5322731714,0.0,1.0
2022-04-08,36.6,36.9517,36.45,36.85,16251,35.076036990664,35.4130927887409,34.9322827407022,35.3156274072668,16957.0638826248,0.0,1.0
2022-04-11,35.89,36.37,35.86,36.25,26013,34.3956002075117,34.8556138073893,34.3668493575194,34.7406104074199,27143.1975126897,0.0,1.0
2022-04-12,36.09,36.8,36.03,36.19,21789,34.587272540794,35.2677093239463,34.5297708408093,34.6831087074352,22735.6756469456,0.0,1.0
2022-04-13,36.94,36.985,36.26,36.26,15927,35.4018799572439,35.4450062322324,34.750194024084,34.750194024084,16618.9869213319,0.0,1.0
2022-04-14,36.54,37.17,36.52,36.86,42901,35.0185352906793,35.6223031405186,34.999368057351,35.325211023931,44764.9373963748,0.0,1.0
2022-04-18,36.32,36.56,36.16,36.48,19236,34.8076957240687,35.0377025240075,34.6543578574428,34.9610335906946,20071.7544056471,0.0,1.0
2022-04-19,36.61,36.6399,36.075,36.14,21704,35.0856206073281,35.1142756211538,34.5728971157979,34.6351906241146,22646.9826169767,0.0,1.0
2022-04-20,36.68,36.9099,36.38,36.7,22573,35.1527059239769,35.3730332710849,34.8651974240534,35.1718731573051,23553.7384174814,0.0,1.0
2022-04-21,35.4,36.97,35.29,36.97,29132,33.92600299097,35.4306308072362,33.8205832076648,35.4306308072362,30397.7099888393,0.0,1.0
2022-04-22,34.23,35.3638,34.14,35.28,25988,32.8047198412685,33.8913102986459,32.7184672912915,33.8109995910007,27117.1113274047,0.0,1.0
2022-04-25,33.94,33.94,32.9201,33.69,27533,32.5267949580091,32.5267949580091,31.549361894436,32.2872045414062,28729.2375780143,0.0,1.0
2022-04-26,32.95,33.85,32.95,33.85,21586,31.5780169082617,32.4405424080321,31.5780169082617,32.4405424080321,22523.8558224318,0.0,1.0
2022-04-27,33.05,33.44,32.91,33.05,32033,31.6738530749028,32.0476141248033,31.5396824416052,31.6738530749028,33424.7509293041,0.0,1.0
2022-04-28,33.4,33.57,32.5,33.41,33542,32.0092796581469,32.1722011414369,31.1467541583765,32.018863274811,34999.3130731033,0.0,1.0
2022-04-29,32.45,33.62,32.39,33.36,226223,31.0988360750559,32.2201192247574,31.0413343750712,31.9709451914904,236051.803748633,0.0,1.0
2022-05-02,32.36,32.45,31.7001,32.35,59427,31.0125835250788,31.0988360750559,30.3801606614138,31.0029999084147,62008.9493171341,0.0,1.0
2022-05-03,32.82,32.9285,32.35,32.35,28116,31.4534298916282,31.5574121324338,31.0029999084147,31.0029999084147,29337.5674188591,0.0,1.0
2022-05-04,33.22,33.272,32.195,32.92,32928,31.8367745581928,31.8866093648462,30.8544538501209,31.5492660582693,34358.6363625051,0.0,1.0
2022-05-05,32.16,33.07,31.89,33.07,35598,30.8209111917965,31.6930203082311,30.5621535418654,31.6930203082311,37144.6409509371,0.0,1.0
2022-05-06,31.68,31.95,31.43,31.91,63317,30.360897591919,30.6196552418501,30.1213071753161,30.5813207751936,66067.9597474712,0.0,1.0
2022-05-09,29.76,30.96,29.61,30.96,64792,28.5208431924087,29.6708771921026,28.377088942447,29.6708771921026,67607.044679283,0.0,1.0
2022-05-10,29.71,30.39,29.151,30.31,30510,28.4729251090881,29.124611042248,27.9372009375641,29.0479421089351,31835.5805217454,0.0,1.0
2022-05-11,29.29,30.3925,29.22,29.74,31208,28.0704132091953,29.127006946414,28.0033278925465,28.5016759590805,32563.9068149009,0.0,1.0
2022-05-12,29.29,29.6005,28.73,28.92,95528,28.0704132091953,28.3679845066161,27.5337306760048,27.715819392623,99678.4443160041,0.0,1.0
2022-05-13,30.42,30.715,29.77,29.77,346479,29.1533618922404,29.4360785838318,28.5304268090728,28.5304268090728,361532.61565368,0.0,1.0
2022-05-16,30.65,30.94,30.47,30.48,420442,29.373785075515,29.6517099587744,29.2012799755609,29.2108635922251,438709.116542893,0.0,1.0
2022-05-17,31.4,31.44,30.87,31.21,514078,30.0925563253237,30.1308907919802,29.5846246421256,29.9104676087055,536413.358356532,0.0,1.0
2022-05-18,30.22,31.24,30.05,31.195,652569,28.961689558958,29.9392184586979,28.7987680756681,29.8960921837093,680921.433808419,0.0,1.0
2022-05-19,30.15,30.57,29.7,29.86,45927,28.8946042423092,29.2971161422021,28.463341492424,28.6166793590499,47922.4092632645,0.0,1.0
2022-05-20,29.92,30.53,29.2895,30.49,90163,28.6741810590346,29.2587816755456,28.0699340283621,29.2204472088892,94080.3489538552,0.0,1.0
2022-05-23,30.56,30.67,30.14,30.29,33966,29.287532525538,29.3929523088433,28.8850206256451,29.0287748756069,35441.7347755359,0.0,1.0
2022-05-24,30.34,30.3831,29.68,30.32,26122,29.0766929589274,29.1179983467498,28.4441742590958,29.0575257255992,27256.933280532,0.0,1.0
2022-05-25,31.12,31.25,30.34,30.34,33323,29.8242150587285,29.948802075362,29.0766929589274,29.0766929589274,34770.7980900072,0.0,1.0
2022-05-26,31.93,32.01,31.52,31.595,43390,30.6004880085219,30.6771569418348,30.2075597252931,30.279436850274,45275.1831805483,0.0,1.0
2022-05-27,32.65,32.65,31.964,32.15,71539,31.2905084083382,31.2905084083382,30.6330723051798,30.8113275751324,74647.1843639836,0.0,1.0
2022-05-31,32.08,32.83,31.8893,32.82,54058,30.7442422584836,31.4630135082923,30.5614826886989,31.4534298916282,56406.6801653395,0.0,1.0
2022-06-01,32.45,32.5928,31.8845,32.34,31362,31.0988360750559,31.2356901210194,30.5568825527001,30.9934162917506,32724.5977162562,0.0,1.0
2022-06-02,32.75,32.7967,32.2224,32.45,23252,31.3863445749794,31.4311000648008,30.8807129597806,31.0988360750559,24262.2392098204,0.0,1.0
2022-06-03,33.03,33.0682,32.45,32.45,41478,31.6546858415746,31.6912952572315,31.0988360750559,31.0988360750559,43280.1117299558,0.0,1.0
2022-06-06,33.13,33.46,32.99,33.46,36209,31.7505220082158,32.0667813581316,31.6163513749181,32.0667813581316,37782.1873193011,0.0,1.0
2022-06-07,34.09,34.11,33.0,33.0,54443,32.6705492079709,32.6897164412991,31.6259349915822,31.6259349915822,56808.4074187276,0.0,1.0
2022-06-08,33.29,34.15,33.09,34.15,71785,31.9038598748416,32.7280509079556,31.7121875415593,32.7280509079556,74903.8724271875,0.0,1.0
2022-06-09,32.08,32.9877,32.06,32.9877,44878,30.7442422584836,31.6141471430854,30.7250750251554,31.6141471430854,46827.8329287082,0.0,1.0
2022-06-10,31.29,31.82,30.92,31.69,50887,29.9871365420184,30.4950682252166,29.6325427254462,30.3704812085831,53097.9084237973,0.0,1.0
2022-06-13,29.45,30.3674,29.19,30.27,94746,28.2237510758211,29.1029520685871,27.9745770425541,29.0096076422786,98862.4684402913,0.0,1.0
2022-06-14,29.68,30.0199,29.29,29.84,41893,28.4441742590958,28.7699213895091,28.0704132091953,28.5975121257216,43713.1424056859,0.0,1.0
2022-06-15,29.68,30.07,29.11,29.94,40969,28.4441742590958,28.8179353089963,27.8979081092412,28.6933482923628,42748.9969975544,0.0,1.0
2022-06-16,27.96,29.02,27.7269,28.87,39736,26.7957921928679,27.8116555592641,26.5723980884273,27.6679013093024,41462.4263393009,0.0,1.0
2022-06-17,27.52,28.3,27.35,28.04,46438,26.3741130596468,27.1216351594478,26.2111915763568,26.8724611261808,48455.6108904886,0.0,1.0
2022-06-21,28.42,28.68,28.17,28.17,69015,27.2366385594172,27.4858125926842,26.9970481428143,26.9970481428143,72013.5230976157,0.0,1.0
2022-06-22,27.27,27.8663,27.2,27.32,14032,26.1345226430439,26.7059937047251,26.0674373263951,26.1824407263645,14641.6540767332,0.0,1.0
2022-06-23,26.66,27.59,26.32,27.59,38342,25.5499220265328,26.4411983762956,25.2240790599529,26.4411983762956,40007.8606478125,0.0,1.0
2022-06-24,27.1,27.53,26.87,27.055,62640,25.9716011597539,26.3836966763109,25.7511779764792,25.9284748847654,65361.5458499551,0.0,1.0
2022-06-27,27.78,27.91,27.22,27.32,75194,26.6232870929138,26.7478741095473,26.0866045597233,26.1824407263645,78460.9846526423,0.0,1.0
2022-06-28,27.24,28.08,27.1,28.08,66748,26.1057717930515,26.9107955928373,25.9716011597539,26.9107955928373,69648.0278159771,0.0,1.0
2022-06-29,26.9,27.1425,26.7,27.1425,30763,25.7799288264716,26.0123315305764,25.5882564931893,26.0123315305764,32099.572716829,0.0,1.0
2022-06-30,26.85,27.02,26.54,26.56,31534,25.732010743151,25.894932226441,25.4349186265634,25.4540858598916,32904.0706710166,0.0,1.0
2022-07-01,26.81,26.81,26.2,26.79,23185,25.6936762764945,25.6936762764945,25.1090756599835,25.6745090431663,24192.3282332569,0.0,1.0
2022-07-05,26.85,26.85,26.25,26.51,31394,25.732010743151,25.732010743151,25.1569937433041,25.4061677765711,32757.988033421,0.0,1.0
2022-07-06,26.85,26.9675,26.5844,26.94,35763,25.732010743151,25.8446182389544,25.4774698845521,25.8182632931281,37316.8097738177,0.0,1.0
2022-07-07,27.25,27.27,27.03,27.03,95107,26.1153554097156,26.1345226430439,25.9045158431051,25.9045158431051,99239.1529558059,0.0,1.0
2022-07-08,27.23,27.4,27.06,27.09,43042,26.0961881763874,26.2591096596774,25.9332666930974,25.9620175430898,44912.0634813819,0.0,1.0
2022-07-11,26.88,27.0197,26.85,27.0,24321,25.7607615931434,25.8946447179411,25.732010743151,25.8757649931127,25377.6844926046,0.0,1.0
2022-07-12,26.54,27.025,26.3935,26.922,14621,25.4349186265634,25.899724034773,25.2945186424341,25.8010127831326,15256.2446020465,0.0,1.0
2022-07-13,26.53,26.7,26.1324,26.21,32266,25.4253350098993,25.5882564931893,25.0442904113341,25.1186592766476,33667.8741761598,0.0,1.0
2022-07-14,26.65,26.69,26.2,26.2,29267,25.5403384098687,25.5786728765252,25.1090756599835,25.1090756599835,30538.5753893779,0.0,1.0
2022-07-15,26.98,26.98,26.54,26.83,15682,25.8565977597845,25.8565977597845,25.4349186265634,25.7128435098228,16363.3423055395,0.0,1.0
2022-07-18,26.8536,27.3188,26.7731,27.25,44483,25.7354608451501,26.1812906923648,25.658312731004,26.1153554097156,46415.6712012061,0.0,1.0
2022-07-19,27.28,27.31,26.9899,27.09,16660,26.144106259708,26.1728571097003,25.866085540282,25.9620175430898,17383.8338738865,0.0,1.0
2022-07-20,27.34,27.3799,27.145,27.28,54263,26.2016079596927,26.2398465901825,26.0147274347424,26.144106259708,56620.586884676,0.0,1.0
2022-07-21,27.46,27.4799,27.1,27.28,36273,26.3166113596621,26.3356827568237,25.9716011597539,26.144106259708,37848.9679536305,0.0,1.0
2022-07-22,26.81,27.44,26.6995,27.44,41870,25.6936762764945,26.2974441263338,25.5877773123561,26.2974441263338,43689.1431152238,0.0,1.0
2022-07-25,27.0,27.0,26.75,26.88,15287,25.8757649931127,25.8757649931127,25.6361745765099,25.7607615931434,15951.1805780374,0.0,1.0
2022-07-26,27.06,27.1499,26.9301,26.98,53474,25.9332666930974,26.0194234069078,25.8087755126306,25.8565977597845,55797.3068770833,0.0,1.0
2022-07-27,27.69,27.8099,27.1958,27.29,66691,26.5370345429367,26.6519421067395,26.0634122073961,26.1536898763721,69588.5513135274,0.0,1.0
2022-07-28,28.19,28.23,27.4766,28.04,40605,27.0162153761425,27.054549842799,26.3325201633245,26.8724611261808,42369.1821398057,0.0,1.0
2022-07-29,28.45,28.49,28.11,28.31,35377,27.2653894094095,27.303723876066,26.9395464428296,27.1312187761119,36914.0390730182,0.0,1.0
2022-08-01,28.49,28.62,28.116,28.34,69324,27.303723876066,27.4283108926995,26.9452966128281,27.1599696261043,72335.9483477376,0.0,1.0
2022-08-02,28.77,29.05,28.37,28.41,37314,27.5720651426612,27.8404064092565,27.1887204760966,27.2270549427531,38935.1967088957,0.0,1.0
2022-08-03,28.83,29.0,28.4606,28.96,46204,27.6295668426459,27.7924883259359,27.2755480430735,27.7541538592795,48211.4441962217,0.0,1.0
2022-08-04,28.93,29.07,28.6746,29.07,22616,27.7254030092871,27.8595736425847,27.4806374396856,27.8595736425847,23598.6066561715,0.0,1.0
2022-08-05,29.27,29.32,28.57,28.57,41269,28.051245975867,28.0991640591876,27.3803928093789,27.3803928093789,43062.0312209738,0.0,1.0
2022-08-08,29.33,29.538,29.15,29.38,93976,28.1087476758517,28.3080869024653,27.9362425758977,28.1566657591723,98059.013933515,0.0,1.0
2022-08-09,28.74,29.385,28.69,29.26,28167,27.5433142926689,28.1614575675044,27.4953962093483,28.0416623592029,29390.7832368404,0.0,1.0
2022-08-10,29.59,29.62,29.14,29.275,61141,28.3579217091187,28.3866725591111,27.9266589592335,28.0560377841991,63797.4181802699,0.0,1.0
2022-08-11,29.57,30.0088,29.541,29.95,72119,28.3387544757905,28.7592835750119,28.3109619874646,28.7029319090269,75252.3838625943,0.0,1.0
2022-08-12,29.95,29.98,29.47,29.69,93045,28.7029319090269,28.7316827590193,28.2429183091494,28.4537578757599,97087.5643935037,0.0,1.0
2022-08-15,29.83,29.905,29.44,29.59,34880,28.5879285090575,28.6598056340384,28.214167459157,28.3579217091187,36395.4457095535,0.0,1.0
2022-08-16,29.44,29.78,29.2333,29.77,42489,28.214167459157,28.5400104257369,28.0160741027097,28.5304268090728,44335.037062879,0.0,1.0
2022-08-17,29.17,29.335,28.85,29.31,45264,27.9554098092259,28.1135394841838,27.6487340759742,28.0895804425235,47230.6036295077,0.0,1.0
2022-08-18,29.59,29.655,29.2614,29.3,38605,28.3579217091187,28.4202152174355,28.0430040655359,28.0799968258594,40282.2873170102,0.0,1.0
2022-08-19,29.0812,29.22,28.875,29.22,33931,27.8703072932485,28.0033278925465,27.6726931176345,28.0033278925465,35405.2141161371,0.0,1.0
2022-08-22,28.91,29.035,28.56,28.68,58268,27.7062357759589,27.8260309842603,27.3708091927148,27.4858125926842,60799.593767324,0.0,1.0
2022-08-23,29.38,29.581,29.06,29.06,54816,28.1566657591723,28.349296454121,27.8499900259206,27.8499900259206,57197.6133031791,0.0,1.0
2022-08-24,29.8,29.8375,29.42,29.44,30585,28.5591776590652,28.5951162215556,28.1950002258288,28.214167459157,31913.8390776001,0.0,1.0
2022-08-25,30.32,30.32,29.94,30.05,29349,29.0575257255992,29.0575257255992,28.6933482923628,28.7987680756681,30624.1380771126,0.0,1.0
2022-08-26,29.56,30.34,29.54,30.32,65452,28.3291708591264,29.0766929589274,28.3100036257982,29.0575257255992,68295.7199708055,0.0,1.0
2022-08-29,29.48,29.81,29.17,29.17,32070,28.2525019258135,28.5687612757293,27.9554098092259,27.9554098092259,33463.3584835258,0.0,1.0
2022-08-30,28.39,29.3099,28.18,29.3,33768,27.2078877094248,28.0894846063569,27.0066317594784,28.0799968258594,35235.1321880793,0.0,1.0
2022-08-31,28.28,28.47,28.14,28.24,21850,27.1024679261196,27.2845566427378,26.968297292822,27.0641334594631,22799.3259390408,0.0,1.0
2022-09-01,27.4,27.855,27.051,27.83,72063,26.2591096596774,26.6951642178946,25.9246414380997,26.6712051762344,75193.950807556,0.0,1.0
2022-09-02,27.68,28.1411,27.56,27.86,33292,26.5274509262726,26.969351490655,26.4124475263032,26.6999560262267,34738.4512202539,0.0,1.0
2022-09-06,27.36,27.9,27.21,27.9,18898,26.2207751930209,26.7382904928832,26.0770209430592,26.7382904928832,19719.0691805947,0.0,1.0
2022-09-07,27.44,27.52,26.942,27.03,17997,26.2974441263338,26.3741130596468,25.8201800164609,25.9045158431051,18778.9230629253,0.0,1.0
2022-09-08,27.86,27.9193,27.4,27.4,13937,26.6999560262267,26.7567868730449,26.2591096596774,26.2591096596774,14542.5265726504,0.0,1.0
2022-09-09,28.39,28.49,28.18,28.31,22778,27.2078877094248,27.303723876066,27.0066317594784,27.1312187761119,23767.645136818,0.0,1.0
2022-09-12,28.52,28.63,28.2,28.63,25096,27.3324747260584,27.4378945093636,27.0257989928066,27.4378945093636,26186.3562364379,0.0,1.0
2022-09-13,27.68,28.308,27.62,27.81,35891,26.5274509262726,27.1293020527791,26.4699492262879,26.6520379429061,37450.3710424767,0.0,1.0
2022-09-14,28.33,28.515,27.85,27.85,14538,27.1503860094402,27.3276829177263,26.6903724095626,26.6903724095626,15169.6384669005,0.0,1.0
2022-09-15,27.73,28.045,27.58,27.96,25815,26.5753690095932,26.8772529345129,26.4316147596315,26.7957921928679,26936.5949252329,0.0,1.0
2022-09-16,26.96,27.4,26.6513,27.38,21285,25.8374305264563,26.2591096596774,25.541584280035,26.2399424263491,22209.7781516011,0.0,1.0
2022-09-19,27.06,27.11,26.21,26.35,56631,25.9332666930974,25.981184776418,25.1186592766476,25.2528299099452,59091.470354866,0.0,1.0
2022-09-20,26.72,26.92,26.53,26.92,24209,25.6074237265175,25.7990960597998,25.4253350098993,25.7990960597998,25260.8183825281,0.0,1.0
2022-09-21,26.23,27.09,26.23,27.02,27213,25.1378265099758,25.9620175430898,25.1378265099758,25.894932226441,28395.334406367,0.0,1.0
2022-09-22,25.43,26.33,25.41,26.33,34829,24.3711371768466,25.233662676617,24.3519699435183,25.233662676617,36342.2298915722,0.0,1.0
2022-09-23,24.06,24.79,23.81,24.79,121704,23.0581816938627,23.7577857103431,22.8185912772598,23.7577857103431,126991.723756752,0.0,1.0
2022-09-26,23.75,24.45,23.67,24.06,64372,22.7610895772751,23.4319427437632,22.6844206439622,23.0581816938627,67168.7967664959,0.0,1.0
2022-09-27,24.01,24.36,23.8199,24.17,41522,23.0102636105421,23.3456901937862,22.8280790577573,23.163601477168,43326.0234160574,0.0,1.0
2022-09-28,24.89,25.0008,24.0,24.17,69572,23.8536218769843,23.9598083496227,23.000679993878,23.163601477168,72594.7233057643,0.0,1.0
2022-09-29,24.6,24.6675,24.14,24.58,47896,23.575696993725,23.6403864062077,23.1348506271756,23.5565297603967,49976.9572163065,0.0,1.0
2022-09-30,24.44,24.9534,24.36,24.47,42815,23.4223591270991,23.9143820066348,23.3456901937862,23.4511099770914,44675.2009189946,0.0,1.0
2022-10-03,25.12,25.275,24.5261,24.72,38612,24.074045060259,24.2225911185528,23.5048740665771,23.6907003936943,40289.5914488899,0.0,1.0
2022-10-04,25.97,26.0162,25.67,25.67,54858,24.8886524767088,24.932928785697,24.6011439767853,24.6011439767853,57241.4380944578,0.0,1.0
2022-10-05,25.72,25.8899,25.24,25.71,20693,24.6490620601059,24.8118877072292,24.1890484602284,24.6394784434418,21592.0572840536,0.0,1.0
2022-10-06,25.59,26.05,25.562,25.6,25847,24.5244750434724,24.9653214100217,24.4976409168129,24.5340586601365,26969.9852423976,0.0,1.0
2022-10-07,24.85,25.34,24.77,25.34,23862,23.8152874103278,24.2848846268695,23.7386184770149,24.2848846268695,24898.7421307731,0.0,1.0
2022-10-10,24.46,24.93,24.2152,24.93,22245,23.4415263604273,23.8919563436408,23.2069194244898,23.8919563436408,23211.487666543,0.0,1.0
2022-10-11,24.2,24.7,23.95,24.38,74545,23.1923523271603,23.6715331603661,22.9527619105574,23.3648574271144,77783.7872826453,0.0,1.0
2022-10-12,24.34,24.45,23.964,24.13,15197,23.3265229604579,23.4319427437632,22.9661789738872,23.1252670105115,15857.2703110116,0.0,1.0
2022-10-13,24.94,25.0235,23.77,23.82,42368,23.9015399603049,23.9815631594503,22.7802568106033,22.8281748939239,44208.7799260998,0.0,1.0
2022-10-14,23.96,25.17,23.94,24.96,23688,22.9623455272215,24.1219631435796,22.9431782938933,23.9207071936331,24717.1822811899,0.0,1.0
2022-10-17,24.36,24.54,24.1455,24.32,49668,23.3456901937862,23.5181952937403,23.1401216163409,23.3073557271297,51825.9460293033,0.0,1.0
2022-10-18,24.64,24.7999,24.39,24.72,28353,23.6140314603814,23.7672734908406,23.3744410437785,23.6907003936943,29584.8644553604,0.0,1.0
2022-10-19,24.81,24.86,24.5,24.59,13240,23.7769529436714,23.824871026992,23.4798608270838,23.5661133770608,13815.2437269062,0.0,1.0
2022-10-20,24.59,25.19,24.53,24.97,15028,23.5661133770608,24.1411303769078,23.5086116770761,23.9302908102972,15680.9276984854,0.0,1.0
2022-10-21,25.3,25.32,24.49,24.68,25400,24.2465501602131,24.2657173935413,23.4702772104197,23.6523659270379,26503.5642495028,0.0,1.0
2022-10-24,25.62,25.65,25.32,25.42,39519,24.5532258934648,24.5819767434571,24.2657173935413,24.3615535601824,41235.9982510276,0.0,1.0
2022-10-25,25.76,25.85,25.505,25.5352,20292,24.6873965267624,24.7736490767394,24.4430143018274,24.4719568241531,21173.6348720831,0.0,1.0
2022-10-26,25.95,26.25,25.855,25.9,34865,24.8694852433806,25.1569937433041,24.7784408850715,24.82156716006,36379.7939983825,0.0,1.0
2022-10-27,25.84,26.2799,25.801,26.2,41021,24.7640654600753,25.1856487571298,24.7266893550853,25.1090756599835,42803.2562629471,0.0,1.0
2022-10-28,26.06,26.1,25.56,25.96,18655,24.9749050266859,25.0132394933423,24.4957241934801,24.8790688600447,19465.511459625,0.0,1.0
2022-10-31,26.21,26.33,25.92,25.92,13393,25.1186592766476,25.233662676617,24.8407343933882,24.8407343933882,13974.8911808501,0.0,1.0
2022-11-01,26.37,26.62,26.1747,26.62,21902,25.2719971432735,25.5115875598763,25.0848291098233,25.5115875598763,22853.5852044335,0.0,1.0
2022-11-02,25.82,26.704,25.7827,26.42,21667,24.7448982267471,25.5920899398549,24.7091513365899,25.319915226594,22608.375062755,0.0,1.0
2022-11-03,25.94,26.1156,25.371,25.44,23323,24.8599016267165,25.0281899353383,24.3145938385283,24.3807207935107,24336.3239760297,0.0,1.0
2022-11-04,25.75,26.515,25.44,26.43,57122,24.6778129100983,25.4109595849031,24.3807207935107,25.3294988432581,59603.8030338622,0.0,1.0
2022-11-07,26.03,26.19,25.8367,25.91,27637,24.9461541766935,25.0994920433194,24.7609028665762,24.8311507767241,28837.7561087996,0.0,1.0
2022-11-08,25.96,26.125,25.6301,26.11,17303,24.8790688600447,25.0371985350026,24.5629053462955,25.0228231100064,18054.7705594153,0.0,1.0
2022-11-09,24.86,25.705,24.8,25.7,122812,23.824871026992,24.6346866351097,23.7673693270073,24.6298948267777,128147.86348858,0.0,1.0
2022-11-10,25.64,25.74,25.39,25.6,38667,24.572393126793,24.6682292934342,24.3328027101901,24.5340586601365,40346.9810565168,0.0,1.0
2022-11-11,25.71,26.28,25.595,26.04,47280,24.6394784434418,25.1857445932964,24.5292668518045,24.9557377933576,49334.1936108856,0.0,1.0
2022-11-14,25.64,25.99,25.615,25.67,21140,24.572393126793,24.907819710037,24.5484340851327,24.6011439767853,22058.4782769484,0.0,1.0
2022-11-15,26.01,26.08,25.6397,25.99,27271,24.9269869433653,24.9940722600141,24.5721056182931,24.907819710037,28455.854356228,0.0,1.0
2022-11-16,25.56,25.77,25.5311,25.77,30562,24.4957241934801,24.6969801434265,24.4680275413208,24.6969801434265,31889.839787138,0.0,1.0
2022-11-17,25.6,25.61,25.11,25.22,28817,24.5340586601365,24.5436422768006,24.0644614435949,24.1698812269001,30069.024054249,0.0,1.0
2022-11-18,25.4488,25.54,25.085,25.54,21311,24.3891543761751,24.4765569601518,24.0405024019346,24.4765569601518,22236.9077842974,0.0,1.0
2022-11-21,25.16,25.28,24.61,25.22,26892,24.1123795269154,24.2273829268848,23.5852806103891,24.1698812269001,28060.3877873083,0.0,1.0
2022-11-22,26.02,26.05,25.29,25.29,51082,24.9365705600294,24.9653214100217,24.2369665435489,24.2369665435489,53301.3806690198,0.0,1.0
2022-11-23,25.74,25.9,25.61,25.84,20154,24.6682292934342,24.82156716006,24.5436422768006,24.7640654600753,21029.6391293102,0.0,1.0
2022-11-25,25.73,25.96,25.72,25.74,20536,24.65864567677,24.8790688600447,24.6490620601059,24.6682292934342,21428.2360404642,0.0,1.0
2022-11-28,25.1,25.58,25.09,25.29,29652,24.0548778269307,24.5148914268083,24.0452942102666,24.2369665435489,30940.3026427661,0.0,1.0
2022-11-29,25.04,25.38,25.04,25.3,22450,23.997376126946,24.323219093526,23.997376126946,24.2465501602131,23425.3943858795,0.0,1.0
2022-11-30,25.5,25.5,24.7551,25.2,21586,24.4382224934954,24.4382224934954,23.7243388881854,24.1507139935719,22523.8558224318,0.0,1.0
2022-12-01,25.14,25.65,25.14,25.65,22831,24.0932122935872,24.5819767434571,24.0932122935872,24.5819767434571,23822.947849622,0.0,1.0
2022-12-02,25.09,25.14,24.89,24.89,32997,24.0452942102666,24.0932122935872,23.8536218769843,23.8536218769843,34430.6342338916,0.0,1.0
2022-12-05,24.29,25.08,24.1755,25.08,36135,23.2786048771374,24.0357105936025,23.1688724663332,24.0357105936025,37704.9722108576,0.0,1.0
2022-12-06,23.69,24.3,23.51,24.181,48131,22.7035878772904,23.2881884938015,22.5310827773363,23.1741434554985,50222.1673579851,0.0,1.0
2022-12-07,23.7,23.81,23.53,23.63,33725,22.7131714939545,22.8185912772598,22.5502500106646,22.6460861773057,35190.2639493891,0.0,1.0
2022-12-08,23.64,24.07,23.59,23.94,27889,22.6556697939698,23.0677653105268,22.6077517106493,22.9431782938933,29100.7048564719,0.0,1.0
2022-12-09,23.18,23.605,23.18,23.5864,27616,22.2148234274205,22.6221271356454,22.2148234274205,22.6043016086502,28815.8437131602,0.0,1.0
2022-12-12,23.64,23.64,23.16,23.21,22189,22.6556697939698,22.6556697939698,22.1956561940923,22.2435742774128,23153.0546115047,0.0,1.0
2022-12-13,23.835,24.32,23.63,24.28,29905,22.8425503189201,23.3073557271297,22.6460861773057,23.2690212604732,31204.2948378497,0.0,1.0
2022-12-14,23.74,23.9916,23.6379,23.9,21842,22.751505960611,22.9926297558801,22.6536572344704,22.9048438272368,22790.9783597496,0.0,1.0
2022-12-15,23.04,23.46,22.98,23.46,73949,22.0806527941229,22.4831646940157,22.0231510941382,22.4831646940157,77161.8926254521,0.0,1.0
2022-12-16,22.83,22.88,22.585,22.74,76234,21.8793968441764,21.927314927497,21.6445982359056,21.7931442941994,79546.1699604962,0.0,1.0
2022-12-19,22.52,22.83,22.44,22.83,33278,21.5823047275889,21.8793968441764,21.5056357942759,21.8793968441764,34723.8429564942,0.0,1.0
2022-12-20,22.56,22.67,22.33,22.38,33746,21.6206391942453,21.7260589775506,21.4002160109707,21.4481340942912,35212.1763450285,0.0,1.0
2022-12-21,23.05,23.09,22.64,22.71,31399,22.090236410787,22.1285708774435,21.6973081275582,21.7643934442071,32763.2052704779,0.0,1.0
2022-12-22,22.7,22.88,22.32,22.88,20755,21.7548098275429,21.927314927497,21.3906323943065,21.927314927497,21656.7510235603,0.0,1.0
2022-12-23,22.76,22.77,22.5308,22.75,34076,21.8123115275276,21.8218951441917,21.5926550335861,21.8027279108635,35556.5139907898,0.0,1.0
2022-12-27,22.6471,22.8538,22.6083,22.74,20162,21.7041124953898,21.902205851837,21.666928062733,21.7931442941994,21037.9867086014,0.0,1.0
2022-12-28,22.2,22.64,22.191,22.62,34139,21.2756289943371,21.6973081275582,21.2670037393394,21.67814089423,35622.2511777078,0.0,1.0
2022-12-29,21.84,21.97,21.71,21.82,64742,21.505948948534,21.6339605494182,21.3779373476499,21.4862548560903,65747.6349164488,0.60032676,1.0
2022-12-30,21.82,21.8467,21.59,21.63,65923,21.4862548560903,21.5125464695027,21.2597727929876,21.2991609778751,66946.979342576,0.0,1.0
2023-01-03,21.57,22.0381,21.43,21.98,56992,21.2400787005439,21.701018934189,21.1022200534379,21.64380759564,57877.2544740392,0.0,1.0
2023-01-04,21.68,21.81,21.59,21.73,42797,21.3483962089843,21.4764078098685,21.2597727929876,21.3976314400936,43461.7641024259,0.0,1.0
2023-01-05,21.63,21.7,21.45,21.45,13075,21.2991609778751,21.3680903014281,21.1219141458817,21.1219141458817,13278.0934560651,0.0,1.0
2023-01-06,21.94,22.03,21.6805,21.79,35883,21.6044194107526,21.6930428267493,21.3488885612954,21.4567137174248,36440.3692148363,0.0,1.0
2023-01-09,21.99,22.25,21.95,22.17,48089,21.6536546418619,21.9096778436302,21.6142664569745,21.8309014738553,48835.9645283911,0.0,1.0
2023-01-10,22.2405,22.25,21.9,21.91,18710,21.9003231497194,21.9096778436302,21.5650312258652,21.574878272087,19000.621687417,0.0,1.0
2023-01-11,22.52,22.5275,22.2887,22.35,28955,22.1755480916203,22.1829333762867,21.9477859125087,22.0081483058487,29404.7568658023,0.0,1.0
2023-01-12,22.67,22.73,22.35,22.53,26872,22.3232537849481,22.3823360622793,22.0081483058487,22.1853951378421,27289.4017094747,0.0,1.0
2023-01-13,22.91,22.91,22.45,22.54,50690,22.5595828942727,22.5595828942727,22.1066187680673,22.195242184064,51477.3657581597,0.0,1.0
2023-01-17,22.86,23.09,22.86,22.95,40601,22.5103476631634,22.7368297262661,22.5103476631634,22.5989710791601,41231.6537215831,0.0,1.0
2023-01-18,22.62,23.22,22.62,23.1199,53588,22.2740185538388,22.8648413271502,22.2740185538388,22.7662723944694,54420.3802771409,0.0,1.0
2023-01-19,22.18,22.51,22.09,22.48,15157,21.8407485200772,22.1657010453984,21.7521251040805,22.1361599067328,15392.4330794324,0.0,1.0
2023-01-20,22.685,22.69,22.26,22.32,28451,22.3380243542809,22.3429478773918,21.919524889852,21.9786071671831,28892.9282538056,0.0,1.0
2023-01-23,22.855,22.94,22.6087,22.68,50675,22.5054241400525,22.5891240329382,22.2628913916081,22.33310083117,51462.1327637551,0.0,1.0
2023-01-24,22.86,22.926,22.72,22.77,19832,22.5103476631634,22.5753381682276,22.3724890160574,22.4217242471667,20140.0496688859,0.0,1.0
2023-01-25,22.9,22.9246,22.4,22.56,18441,22.5497358480508,22.5739595817566,22.057383536958,22.2149362765077,18727.4433210934,0.0,1.0
2023-01-26,23.21,23.23,22.82,23.22,57093,22.8549942809284,22.8746883733721,22.470959478276,22.8648413271502,57979.8233030305,0.0,1.0
2023-01-27,23.26,23.3995,23.12,23.13,38014,22.9042295120376,23.0415958068325,22.7663708649316,22.7762179111535,38604.4699532588,0.0,1.0
2023-01-30,22.76,23.1583,22.76,23.02,27220,22.4118772009448,22.8040850519614,22.4118772009448,22.6679004027131,27642.8071796629,0.0,1.0
2023-01-31,23.2257,23.2257,22.84,22.84,17117,22.8704541434967,22.8704541434967,22.4906535707197,22.4906535707197,17382.8776816418,0.0,1.0
2023-02-01,23.57,23.77,23.01,23.24,40674,23.2094879449152,23.4064288693523,22.6580533564912,22.8845354195939,41305.7876276858,0.0,1.0
2023-02-02,23.81,23.97,23.54,23.83,33383,23.4458170542397,23.6033697937894,23.1799468062496,23.4655111466834,33901.536814059,0.0,1.0
2023-02-03,23.55,23.97,23.37,23.51,49892,23.1897938524715,23.6033697937894,23.0125470204781,23.150405667584,50666.9704558317,0.0,1.0
2023-02-06,23.26,23.3845,23.17,23.36,22783,22.9042295120376,23.0268252374997,22.8156060960409,23.0026999742562,23136.8874347634,0.0,1.0
2023-02-07,23.66,23.7258,23.05,23.17,18175,23.2981113609119,23.3629049250517,22.6974415413787,22.8156060960409,18457.3115536507,0.0,1.0
2023-02-08,23.26,23.5703,23.1701,23.54,30660,22.9042295120376,23.2097833563018,22.8157045665031,23.1799468062496,31136.2405631324,0.0,1.0
2023-02-09,23.17,23.697,23.1161,23.53,19333,22.8156060960409,23.3345454319327,22.7625305169051,23.1700997600278,19633.2987216908,0.0,1.0
2023-02-10,23.16,23.16,22.871,23.1,14082,22.8057590498191,22.8057590498191,22.5211794140074,22.7466767724879,14300.7351470982,0.0,1.0
2023-02-13,23.58,23.62,23.122,23.28,28073,23.219334991137,23.2587231760245,22.768340274176,22.9239236044813,28509.0567948081,0.0,1.0
2023-02-14,24.03,24.09,23.2885,23.43,152462,23.6624520711206,23.7215343484517,22.9322935937699,23.0716292978092,154830.186194921,0.0,1.0
2023-02-15,24.08,24.08,23.5275,23.62,32571,23.7116873022298,23.7116873022298,23.1676379984723,23.2587231760245,33076.9240502866,0.0,1.0
2023-02-16,23.5,23.94,23.4708,23.71,125117,23.1405586213622,23.5738286551239,23.1118052463944,23.3473465920212,127060.43739522,0.0,1.0
2023-02-17,23.3,23.49,23.0901,23.465,86895,22.9436176969251,23.1307115751403,22.7369281967283,23.1060939595857,88244.736586216,0.0,1.0
2023-02-21,22.79,23.19,22.7431,23.08,62105,22.4414183396104,22.8353001884846,22.3952356928299,22.7269826800442,63069.6745001088,0.0,1.0
2023-02-22,22.88,23.05,22.69,22.93,47772,22.5300417556071,22.6974415413787,22.3429478773918,22.5792769867164,48514.0405799726,0.0,1.0
2023-02-23,23.15,23.25,22.8,23.11,42349,22.7959120035972,22.8943824658158,22.4512653858322,22.7565238187098,43006.8053362066,0.0,1.0
2023-02-24,22.95,22.962,22.6691,22.835,31592,22.5989710791601,22.6107875346263,22.3223675507881,22.4857300476087,32082.7172821421,0.0,1.0
2023-02-27,23.24,23.37,23.14,23.14,40952,22.8845354195939,23.0125470204781,22.7860649573754,22.7860649573754,41588.1057906523,0.0,1.0
2023-02-28,23.19,23.41,23.1899,23.27,26609,22.8353001884846,23.0519352053655,22.8352017180224,22.9140765582595,27022.316540913,0.0,1.0
2023-03-01,23.275,23.39,23.13,23.21,14380,22.9190000813704,23.0322411129218,22.7762179111535,22.8549942809284,14603.3639692708,0.0,1.0
2023-03-02,23.29,23.305,22.8399,22.9,15545,22.9337706507032,22.948541220036,22.4905551002575,22.5497358480508,15786.459868033,0.0,1.0
2023-03-03,23.81,23.8499,23.4,23.52,56381,23.4458170542397,23.4851067686649,23.0420881591436,23.1602527138059,57256.7638352893,0.0,1.0
2023-03-06,23.8,24.08,23.7307,23.88,62515,23.4359700080179,23.7116873022298,23.3677299777004,23.5147463777927,63486.0430138362,0.0,1.0
2023-03-07,23.662,23.9899,23.6,23.85,47498,23.3000807701563,23.6229654157709,23.2390290835807,23.4852052391272,48235.7845488473,0.0,1.0
2023-03-08,23.8461,23.94,23.6,23.69,21842,23.4813648911006,23.5738286551239,23.2390290835807,23.3276524995775,22181.2709191108,0.0,1.0
2023-03-09,23.11,24.0234,23.1,23.85,81734,22.7565238187098,23.6559530206141,22.7466767724879,23.4852052391272,83003.5709780516,0.0,1.0
2023-03-10,22.38,23.1,22.2695,23.09,182839,22.0376894445143,22.7466767724879,21.9288795837628,22.7368297262661,185679.030930286,0.0,1.0
2023-03-13,22.08,22.47,21.64,21.94,59627,21.7422780578586,22.126312860511,21.3090080240969,21.6044194107526,60553.1838244584,0.0,1.0
2023-03-14,22.63,22.845,22.396,22.55,19230,22.2838656000607,22.4955770938306,22.0534447184693,22.2050892302858,19528.6988267787,0.0,1.0
2023-03-15,22.23,22.23,21.82,22.14,27079,21.8899837511864,21.8899837511864,21.4862548560903,21.8013603351897,27499.6170322591,0.0,1.0
2023-03-16,22.84,22.9178,22.03,22.03,52173,22.4906535707197,22.5672635903257,21.6930428267493,21.6930428267493,52983.4011383008,0.0,1.0
2023-03-17,22.54,22.8462,22.34,22.72,31833,22.195242184064,22.4967587393772,21.9983012596269,22.3724890160574,32327.460725577,0.0,1.0
2023-03-20,22.6671,22.72,22.472,22.55,18018,22.3203981415438,22.3724890160574,22.1282822697554,22.2050892302858,18297.8728788819,0.0,1.0
2023-03-21,23.1523,23.23,22.88,22.88,16400,22.7981768242282,22.8746883733721,22.5300417556071,22.5300417556071,16654.7405490989,0.0,1.0
2023-03-22,22.85,23.49,22.85,23.17,16380,22.5005006169415,23.1307115751403,22.5005006169415,22.8156060960409,16634.4298898927,0.0,1.0
2023-03-23,23.1197,23.5363,22.78,23.03,54555,22.766075453545,23.1763033991475,22.4315712933885,22.6777474489349,55402.4006497615,0.0,1.0
2023-03-24,22.85,22.9,22.58,22.9,64820,22.5005006169415,22.5497358480508,22.2346303689514,22.5497358480508,65826.846487353,0.0,1.0
2023-03-27,22.8539,23.1,22.74,22.94,21459,22.5043409649681,22.7466767724879,22.3921831085011,22.5891240329382,21792.3217953117,0.0,1.0
2023-03-28,22.6097,22.86,22.4746,22.86,15386,22.2638760962303,22.5103476631634,22.130842501773,22.5103476631634,15624.9901273436,0.0,1.0
2023-03-29,23.0973,23.14,22.842,22.86,17697,22.744018070008,22.7860649573754,22.492622979964,22.5103476631634,17971.8867986221,0.0,1.0
2023-03-30,23.1709,23.4016,23.094,23.35,40506,22.8164923302009,23.0436636865391,22.7407685447548,22.9928529280343,41135.1780903535,0.0,1.0
2023-03-31,23.6427,23.6471,23.2,23.21,23198,23.2810759709481,23.2854086712857,22.8451472347065,22.8549942809284,23558.3336132924,0.0,1.0
2023-04-03,23.7548,23.7686,23.34,23.61,21634,23.3914613590951,23.4050502828812,22.9830058818125,23.2488761298026,21970.0400633661,0.0,1.0
2023-04-04,23.385,23.89,23.3,23.89,23195,23.0273175898108,23.5245934240146,22.9436176969251,23.5245934240146,23555.2870144115,0.0,1.0
2023-04-05,22.9477,23.1999,22.71,23.19,61578,22.5967062585291,22.8450487642443,22.3626419698355,22.8353001884846,62534.4886300249,0.0,1.0
2023-04-06,22.8045,22.87,22.548,22.77,19282,22.4556965566321,22.5201947093852,22.2031198210415,22.4217242471667,19581.5065407149,0.0,1.0
2023-04-10,23.0636,23.0636,22.59,22.6,23702,22.7108335242404,22.7108335242404,22.2444774151733,22.2543244613951,24070.1622252891,0.0,1.0
2023-04-11,23.22,23.3699,23.1637,23.27,50700,22.8648413271502,23.0124485500158,22.8094024569212,22.9140765582595,51487.521087763,0.0,1.0
2023-04-12,23.0494,23.54,23.0494,23.47,26221,22.6968507186053,23.1799468062496,22.6968507186053,23.1110174826966,26628.2897523123,0.0,1.0
2023-04-13,23.4077,23.48,23.19,23.19,21521,23.0496703847344,23.1208645289185,22.8353001884846,22.8353001884846,21855.2848388511,0.0,1.0
2023-04-14,23.4099,23.65,23.2027,23.5,38244,23.0518367349033,23.28826431469,22.8478059371864,23.1405586213622,38838.0425341302,0.0,1.0
2023-04-17,23.85,23.915,23.64,23.64,842263,23.4852052391272,23.5492110395692,23.2784172684682,23.2784172684682,855345.837750343,0.0,1.0
2023-04-18,24.33,24.34,24.08,24.08,151464,23.9578634577762,23.9677105039981,23.7116873022298,23.7116873022298,153816.684300531,0.0,1.0
2023-04-19,24.04,24.2,23.95,24.2,50759,23.6722991173424,23.8298518568921,23.5836757013457,23.8298518568921,51547.4375324213,0.0,1.0
2023-04-20,23.89,24.165,23.84,23.84,33247,23.5245934240146,23.7953871951156,23.4753581929053,23.4753581929053,33763.4243314567,0.0,1.0
2023-04-21,24.05,24.09,23.72,23.88,19784,23.6821461635643,23.7215343484517,23.357193638243,23.5147463777927,20091.3040867909,0.0,1.0
2023-04-24,23.9199,24.0,23.74,23.91,20530,23.5540360922179,23.632910932455,23.3768877306867,23.5442875164583,20848.8916751829,0.0,1.0
2023-04-25,23.2801,23.73,23.2737,23.73,91561,22.9240220749436,23.3670406844649,22.9177199653616,23.3670406844649,92983.2133790267,0.0,1.0
2023-04-26,23.105,23.46,23.05,23.43,54204,22.7516002955989,23.1011704364748,22.6974415413787,23.0716292978092,55045.9485806923,0.0,1.0
2023-04-27,22.905,22.9489,22.61,22.93,21792,22.5546593711617,22.5978879040757,22.264171507617,22.5792769867164,22130.4942710953,0.0,1.0
2023-04-28,23.185,23.21,22.7172,22.85,37327,22.8303766653737,22.8549942809284,22.3697318431153,22.5005006169415,37906.7988095252,0.0,1.0
2023-05-01,23.2157,23.35,23.16,23.17,26896,22.8606070972748,22.9928529280343,22.8057590498191,22.8156060960409,27313.7745005221,0.0,1.0
2023-05-02,22.71,23.08,22.5,23.08,19154,22.3626419698355,22.7269826800442,22.1558539991766,22.7269826800442,19451.5183217951,0.0,1.0
2023-05-03,22.7922,23.0883,22.6801,22.74,39205,22.4435846897792,22.7351557284084,22.3331993016322,22.3921831085011,39813.9697089891,0.0,1.0
2023-05-04,22.5171,22.88,22.4501,22.8,49749,22.1726924482159,22.5300417556071,22.1067172385295,22.4512653858322,50521.7492425073,0.0,1.0
2023-05-05,23.1102,23.2099,22.78,22.78,49825,22.7567207596342,22.8548958104661,22.4315712933885,22.4315712933885,50598.929747491,0.0,1.0
2023-05-08,23.1792,23.18,23.03,23.15,41631,22.824665378565,22.8254531422628,22.6777474489349,22.7959120035972,42277.6526707034,0.0,1.0
2023-05-09,23.19,23.22,23.0615,23.08,9505,22.8353001884846,22.8648413271502,22.7087656445338,22.7269826800442,9652.64078775518,0.0,1.0
2023-05-10,23.34,23.41,23.15,23.36,28636,22.9830058818125,23.0519352053655,22.7959120035972,23.0026999742562,29080.8018514631,0.0,1.0
2023-05-11,23.31,23.41,23.165,23.41,47098,22.9534647431469,23.0519352053655,22.81068257293,23.0519352053655,47829.5713647231,0.0,1.0
2023-05-12,23.18,23.4673,23.09,23.38,32704,22.8254531422628,23.1083587802167,22.7368297262661,23.0223940666999,33211.9899340079,0.0,1.0
2023-05-15,23.32,23.3545,23.05,23.095,22035,22.9633117893688,22.9972840988342,22.6974415413787,22.741753249377,22377.2687804508,0.0,1.0
2023-05-16,23.0647,23.16,22.9799,23.16,13923,22.7119166993248,22.8057590498191,22.6284137473634,22.8057590498191,14139.2654064087,0.0,1.0
2023-05-17,23.0885,23.165,22.8101,23.07,40939,22.7353526693328,22.81068257293,22.4612109025163,22.7171356338224,41574.9038621682,0.0,1.0
2023-05-18,23.39,23.43,23.07,23.07,32421,23.0322411129218,23.0716292978092,22.7171356338224,22.7171356338224,32924.5941062398,0.0,1.0
2023-05-19,23.275,23.49,23.18,23.49,27083,22.9190000813704,23.1307115751403,22.8254531422628,23.1307115751403,27503.6791641003,0.0,1.0
2023-05-22,23.475,23.6,23.29,23.29,44358,23.1159410058075,23.2390290835807,22.9337706507032,22.9337706507032,45047.0110534713,0.0,1.0
2023-05-23,22.9516,23.488,22.875,23.41,88281,22.6005466065556,23.128742165896,22.5251182324962,23.0519352053655,89652.2652692071,0.0,1.0
2023-05-24,22.86,22.89,22.57,22.76,35720,22.5103476631634,22.539888801829,22.2247833227296,22.4118772009448,36274.8373423055,0.0,1.0
2023-05-25,22.9,23.17,22.79,23.08,83728,22.5497358480508,22.8156060960409,22.4414183396104,22.7269826800442,85028.5437009116,0.0,1.0
2023-05-26,23.1114,23.209,22.95,22.95,28375,22.7579024051808,22.8540095763062,22.5989710791601,22.5989710791601,28815.747748822,0.0,1.0
2023-05-30,23.23,23.5037,23.18,23.39,25368,22.8746883733721,23.1442020284643,22.8254531422628,23.0322411129218,25762.040137167,0.0,1.0
2023-05-31,23.17,23.2,22.88,23.07,33984,22.8156060960409,22.8451472347065,22.5300417556071,22.7171356338224,34511.8721232059,0.0,1.0
2023-06-01,23.5,23.6,23.01,23.06,124391,23.1405586213622,23.2390290835807,22.6580533564912,22.7072885876005,126323.160466034,0.0,1.0
2023-06-02,23.94,24.05,23.75,23.83,120320,23.5738286551239,23.6821461635643,23.3867347769086,23.4655111466834,122188.925784608,0.0,1.0
2023-06-05,24.1437,24.1901,23.772,23.85,38446,23.7744129866631,23.8201032811325,23.4083982785967,23.4852052391272,39043.180192113,0.0,1.0
2023-06-06,24.5,24.61,24.08,24.08,240468,24.1252632435478,24.2335807519882,23.7116873022298,23.7116873022298,244203.179900043,0.0,1.0
2023-06-07,24.02,24.78,24.0,24.58,169235,23.6526050248987,24.4009805377598,23.632910932455,24.2040396133227,171863.720538216,0.0,1.0
2023-06-08,24.22,24.31,23.82,23.9,72810,23.8495459493358,23.9381693653325,23.4556641004616,23.5344404702364,73940.9548402372,0.0,1.0
2023-06-09,24.2,24.62,24.17,24.38,51391,23.8298518568921,24.2434277982101,23.8003107182266,24.0070986888855,52189.2543633378,0.0,1.0
2023-06-12,24.55,24.6073,24.31,24.34,53793,24.1744984746571,24.2309220495083,23.9381693653325,23.9677105039981,54628.5645340046,0.0,1.0
2023-06-13,24.9,24.9299,24.5899,24.77,205239,24.5191450924221,24.5485877606254,24.2137881890823,24.3911334915379,208426.96924125,0.0,1.0
2023-06-14,24.73,24.96,24.4638,24.96,67649,24.3517453066505,24.5782273697532,24.0896169362247,24.5782273697532,68699.7892320725,0.0,1.0
2023-06-15,24.8085,24.859,24.42,24.5,45300,24.4290446194921,24.4787722029124,24.046486873773,24.1252632435478,46003.643102084,0.0,1.0
2023-06-16,24.7,24.84,24.56,24.8101,33546,24.3222041679849,24.4600628150909,24.1843455208789,24.4306201468876,34067.0686865897,0.0,1.0
2023-06-20,24.7392,24.83,24.44,24.67,66004,24.3608045891746,24.4502157688691,24.0661809662167,24.2926630293194,67029.2375123611,0.0,1.0
2023-06-21,24.5847,24.73,24.3,24.65,46007,24.2086677250469,24.3517453066505,23.9283223191107,24.2729689368756,46721.6249050239,0.0,1.0
2023-06-22,24.6888,24.7892,24.42,24.42,63579,24.3111754762165,24.4100398202839,24.046486873773,24.046486873773,64566.570083607,0.0,1.0
2023-06-23,24.292,24.55,24.29,24.42,48663,23.9204446821332,24.1744984746571,23.9184752728888,24.046486873773,49418.8804476096,0.0,1.0
2023-06-26,23.9279,24.4999,23.86,24.21,75976,23.5619137291954,24.1251647730856,23.495052285349,23.839698903114,77156.1321925814,0.0,1.0
2023-06-27,24.56,24.62,24.05,24.05,133823,24.1843455208789,24.2434277982101,23.6821461635643,23.6821461635643,135901.667347687,0.0,1.0
2023-06-28,25.03,25.1886,24.56,24.56,205785,24.6471566933062,24.8033308463848,24.1843455208789,24.1843455208789,208981.45023758,0.0,1.0
2023-06-29,25.14,25.34,25.03,25.09,190357,24.7554742017466,24.9524151261837,24.6471566933062,24.7062389706373,193313.807725903,0.0,1.0
2023-06-30,25.58,25.69,25.38,25.38,133618,25.1887442355083,25.2970617439487,24.9918033110712,24.9918033110712,135693.483090823,0.0,1.0
2023-07-03,25.5,25.6,25.42,25.58,54973,25.1099678657334,25.208438327952,25.0311914959586,25.1887442355083,55826.8934271715,0.0,1.0
2023-07-05,25.29,25.43,25.19,25.36,137495,24.9031798950744,25.0410385421804,24.8047094328559,24.9721092186274,139630.704377948,0.0,1.0
2023-07-06,24.78,25.11,24.571,25.11,158964,24.4009805377598,24.725933063081,24.195177271723,24.725933063081,161433.181502863,0.0,1.0
2023-07-07,24.89,25.145,24.83,24.83,102587,24.5092980462002,24.7603977248575,24.4502157688691,24.4502157688691,104180.479799415,0.0,1.0
2023-07-10,25.58,25.58,24.92,24.93,57075,25.1887442355083,25.1887442355083,24.5388391848658,24.5486862310876,57961.5437097449,0.0,1.0
2023-07-11,25.57,25.74,25.39,25.68,133135,25.1788971892864,25.346296975058,25.001650357293,25.2872146977268,135202.980670993,0.0,1.0
2023-07-12,25.68,25.97,25.5139,25.97,204758,25.2872146977268,25.5727790381607,25.1236552599818,25.5727790381607,207938.497887341,0.0,1.0
2023-07-13,26.08,26.18,25.86,25.95,107554,25.6810965466011,25.7795670088197,25.4644615297203,25.553084945717,109224.632013279,0.0,1.0
2023-07-14,25.74,26.21,25.63,26.15,203032,25.346296975058,25.8091081474852,25.2379794666176,25.7500258701541,206185.687997844,0.0,1.0
2023-07-17,26.5,26.56,25.74,25.74,164602,26.0946724879191,26.1537547652502,25.346296975058,25.346296975058,167158.756333095,0.0,1.0
2023-07-18,26.83,26.84,26.48,26.57,346591,26.4196250132403,26.4294720594622,26.0749783954753,26.1636018114721,351974.584247117,0.0,1.0
2023-07-19,26.47,26.97,26.2401,26.97,167349,26.0651313492535,26.5574836603463,25.838747756613,26.5574836603463,169948.42537507,0.0,1.0
2023-07-20,25.74,26.27,25.6913,26.21,199704,25.346296975058,25.8681904248164,25.2983418599575,25.8091081474852,202805.994305929,0.0,1.0
2023-07-21,25.65,26.02,25.6282,25.96,120763,25.2576735590613,25.62201426927,25.2362069982976,25.5629319919388,122638.806886026,0.0,1.0
2023-07-24,25.37,25.7999,25.22,25.69,293476,24.9819562648493,25.4052807819269,24.8342505715215,25.2970617439487,298034.551060204,0.0,1.0
2023-07-25,25.53,25.7497,25.44,25.44,91432,25.139509004399,25.3558486098932,25.0508855884023,25.0508855884023,92852.2096271468,0.0,1.0
2023-07-26,25.45,25.6223,25.24,25.39,57590,25.0607326346241,25.2303972410267,24.8539446639652,25.001650357293,58484.5431843052,0.0,1.0
2023-07-27,25.3,26.0155,25.19,25.98,147371,24.9130269412963,25.6175830984701,24.8047094328559,25.5826260843825,149660.107893979,0.0,1.0
2023-07-28,25.89,25.9276,25.59,25.6,76573,25.4940026683858,25.53102756218,25.1985912817301,25.208438327952,77762.4053698871,0.0,1.0
2023-07-31,26.55,26.55,26.02,26.02,75694,26.1439077190283,26.1439077190283,25.62201426927,25.62201426927,76869.7518977739,0.0,1.0
2023-08-01,26.04,26.15,25.87,26.15,146136,25.6417083617137,25.7500258701541,25.4743085759421,25.7500258701541,148405.924687994,0.0,1.0
2023-08-02,25.28,25.72,25.091,25.72,149799,24.8933328488526,25.3266028826143,24.7072236752595,25.3266028826143,152125.821921613,0.0,1.0
2023-08-03,25.12,25.34,25.08,25.08,73914,24.7357801093029,24.9524151261837,24.6963919244155,24.6963919244155,75062.1032284203,0.0,1.0
2023-08-04,24.77,25.415,24.7218,25.25,80792,24.3911334915379,25.0262679728477,24.3436707287486,24.863791710187,82046.9389294388,0.0,1.0
2023-08-07,24.86,24.935,24.59,24.89,126632,24.4797569075346,24.5536097541986,24.2138866595445,24.5092980462002,128598.969830091,0.0,1.0
2023-08-08,24.41,24.45,24.15,24.35,153732,24.0366398275511,24.0760280124385,23.7806166257828,23.97755755022,156119.913054516,0.0,1.0
2023-08-09,23.96,24.43,23.89,24.37,104178,23.5935227475676,24.0563339199948,23.5245934240146,23.9972516426637,105796.192739269,0.0,1.0
2023-08-10,23.79,24.24,23.63,24.24,228501,23.426122961796,23.8692400417795,23.2685702222463,23.8692400417795,232050.296964002,0.0,1.0
2023-08-11,23.55,23.7443,23.52,23.55,194845,23.1897938524715,23.3811219605621,23.1602527138059,23.1897938524715,197871.519651778,0.0,1.0
2023-08-14,23.6,23.6,23.34,23.43,89033,23.2390290835807,23.2390290835807,22.9830058818125,23.0716292978092,90415.9460553611,0.0,1.0
2023-08-15,23.41,23.485,23.25,23.42,70924,23.0519352053655,23.1257880520294,22.8943824658158,23.0617822515873,72025.6596770906,0.0,1.0
2023-08-16,23.11,23.49,23.11,23.39,76305,22.7565238187098,23.1307115751403,22.7565238187098,23.0322411129218,77490.2425365237,0.0,1.0
2023-08-17,22.57,23.25,22.56,23.25,128175,22.2247833227296,22.8943824658158,22.2149362765077,22.8943824658158,130165.93718785,0.0,1.0
2023-08-18,22.68,22.76,22.13,22.25,94246,22.33310083117,22.4118772009448,21.7915132889679,21.9096778436302,95709.9193774615,0.0,1.0
2023-08-21,22.82,22.8799,22.58,22.838,69359,22.470959478276,22.5299432851449,22.2346303689514,22.4886841614753,70436.350594204,0.0,1.0
2023-08-22,22.81,22.93,22.73,22.93,48039,22.4611124320541,22.5792769867164,22.3823360622793,22.5792769867164,48785.1878803756,0.0,1.0
2023-08-23,23.11,23.19,22.7475,22.78,110348,22.7565238187098,22.8353001884846,22.3995683931675,22.4315712933885,112062.031104388,0.0,1.0
2023-08-24,22.74,23.18,22.74,23.18,104603,22.3921831085011,22.8254531422628,22.3921831085011,22.8254531422628,106227.794247402,0.0,1.0
2023-08-25,22.92,23.01,22.59,22.84,60276,22.5694299404945,22.6580533564912,22.2444774151733,22.4906535707197,61212.2647157002,0.0,1.0
2023-08-28,23.07,23.19,23.0235,23.04,29916,22.7171356338224,22.8353001884846,22.6713468688907,22.6875944951568,30380.684040661,0.0,1.0
2023-08-29,23.6,23.6398,23.07,23.07,43820,23.2390290835807,23.2782203275437,22.7171356338224,22.7171356338224,44500.654320824,0.0,1.0
2023-08-30,23.75,23.8098,23.54,23.56,57305,23.3867347769086,23.4456201133153,23.1799468062496,23.1996408986933,58195.1162906165,0.0,1.0
2023-08-31,23.88,23.92,23.75,23.82,41022,23.5147463777927,23.5541345626801,23.3867347769086,23.4556641004616,41659.193097874,0.0,1.0
2023-09-01,24.11,24.2,23.97,24.07,53924,23.7412284408954,23.8298518568921,23.6033697937894,23.701840256008,54761.5993518053,0.0,1.0
2023-09-05,23.98,24.07,23.86,24.0,72961,23.6132168400113,23.701840256008,23.495052285349,23.632910932455,74094.300317244,0.0,1.0
2023-09-06,23.99,24.17,23.78,24.05,33377,23.6230638862331,23.8003107182266,23.4162759155742,23.6821461635643,33895.4436162972,0.0,1.0
2023-09-07,23.89,23.95,23.55,23.66,41834,23.5245934240146,23.5836757013457,23.1897938524715,23.2981113609119,42483.8058616464,0.0,1.0
2023-09-08,23.77,24.0,23.73,23.88,20452,23.4064288693523,23.632910932455,23.3670406844649,23.5147463777927,20769.6801042787,0.0,1.0
2023-09-11,23.9421,24.04,23.82,24.04,43838,23.5758965348304,23.6722991173424,23.4556641004616,23.6722991173424,44518.9339141096,0.0,1.0
2023-09-12,23.69,23.98,23.68,23.77,35906,23.3276524995775,23.6132168400113,23.3178054533556,23.4064288693523,36463.7264729233,0.0,1.0
2023-09-13,23.45,23.73,23.4028,23.58,45978,23.0913233902529,23.3670406844649,23.0448453320857,23.219334991137,46692.1744491748,0.0,1.0
2023-09-14,23.49,23.71,23.37,23.68,37367,23.1307115751403,23.3473465920212,23.0125470204781,23.3178054533556,37947.4201279377,0.0,1.0
2023-09-15,23.185,23.37,23.07,23.37,33078,22.8303766653737,23.0125470204781,22.7171356338224,23.0125470204781,33591.7992611642,0.0,1.0
2023-09-18,23.12,23.23,23.02,23.02,83030,22.7663708649316,22.8746883733721,22.6679004027131,22.6679004027131,84319.7016946147,0.0,1.0
2023-09-19,22.87,23.06,22.74,23.05,60983,22.5201947093852,22.7072885876005,22.3921831085011,22.6974415413787,61930.2465186401,0.0,1.0
2023-09-20,22.57,23.08,22.565,22.97,49021,22.2247833227296,22.7269826800442,22.2198597996186,22.6186651716038,49782.4412474008,0.0,1.0
2023-09-21,21.97,22.29,21.96,22.21,122907,21.6339605494182,21.9490660285176,21.6241135031963,21.8702896587427,124816.109552932,0.0,1.0
2023-09-22,22.03,22.265,22.005,22.13,83384,21.6930428267493,21.9244484129629,21.6684252111947,21.7915132889679,84679.2003625647,0.0,1.0
2023-09-25,22.15,22.1636,21.86,21.89,42960,21.8112073814116,21.8245993642733,21.5256430409778,21.5551841796433,43627.2959749565,0.0,1.0
2023-09-26,21.87,22.09,21.865,22.01,42439,21.5354900871996,21.7521251040805,21.5305665640887,21.6733487343056,43098.2033026346,0.0,1.0
2023-09-27,22.255,22.3309,22.0018,22.02,173071,21.9146013667411,21.989340447565,21.6652741564037,21.6831957805275,175759.304973969,0.0,1.0
2023-09-28,22.43,22.5805,22.22,22.28,88426,22.0869246756236,22.2351227212625,21.8801367049646,21.9392189822957,89799.5175484521,0.0,1.0
2023-09-29,22.3782,22.73,22.37,22.64,84595,22.0359169761943,22.3823360622793,22.0278423982924,22.2937126462825,85909.0107775013,0.0,1.0
2023-10-02,22.24,22.39,22.115,22.34,72453,21.8998307974083,22.0475364907361,21.7767427196351,21.9983012596269,73578.4095734061,0.0,1.0
2023-10-03,21.73,22.12,21.631,22.07,61142,21.3976314400936,21.781666242746,21.3001456824972,21.7324310116367,62091.7162593295,0.0,1.0
2023-10-04,21.8282,21.88,21.58,21.74,37019,21.4943294339923,21.5453371334215,21.2499257467658,21.4074784863155,37594.0146577494,0.0,1.0
2023-10-05,21.98,22.02,21.76,21.87,56704,21.64380759564,21.6831957805275,21.4271725787592,21.5354900871996,57584.7809814697,0.0,1.0
2023-10-06,22.49,22.57,21.86,21.86,79831,22.1460069529547,22.2247833227296,21.5256430409778,21.5256430409778,81071.01175458,0.0,1.0
2023-10-09,22.72,22.79,22.31,22.31,68517,22.3724890160574,22.4414183396104,21.9687601209613,21.9687601209613,69581.2718416224,0.0,1.0
2023-10-10,22.95,23.165,22.82,22.82,77804,22.5989710791601,22.81068257293,22.470959478276,22.470959478276,79012.5264440297,0.0,1.0
2023-10-11,23.06,23.19,22.8024,23.06,78550,22.7072885876005,22.8353001884846,22.4536286769255,22.7072885876005,79770.1140324217,0.0,1.0
2023-10-12,22.67,23.1,22.49,23.1,146593,22.3232537849481,22.7466767724879,22.1460069529547,22.7466767724879,148870.023250857,0.0,1.0
2023-10-13,22.37,22.725,22.31,22.7,136617,22.0278423982924,22.3774125391683,21.9687601209613,22.3527949236137,138739.066438795,0.0,1.0
2023-10-16,22.71,22.76,22.3414,22.41,88386,22.3626419698355,22.4118772009448,21.9996798460979,22.0672305831798,89758.8962300399,0.0,1.0
2023-10-17,22.88,23.05,22.49,22.49,135740,22.5300417556071,22.6974415413787,22.1460069529547,22.1460069529547,137848.444032602,0.0,1.0
2023-10-18,22.43,22.82,22.4,22.69,118162,22.0869246756236,22.470959478276,22.057383536958,22.3429478773918,119997.405656257,0.0,1.0
2023-10-19,21.91,22.51,21.87,22.49,217434,21.574878272087,22.1657010453984,21.5354900871996,22.1460069529547,220811.393692242,0.0,1.0
2023-10-20,21.47,21.8539,21.34,21.85,91769,21.1416082383254,21.5196363427824,21.0135966374412,21.5157959947559,93194.4442347714,0.0,1.0
2023-10-23,21.42,21.61,21.15,21.33,75023,21.0923730072161,21.2794668854314,20.826502759226,21.0037495912194,76188.3292814051,0.0,1.0
2023-10-24,21.82,21.99,21.6,21.6,104068,21.4862548560903,21.6536546418619,21.2696198392095,21.2696198392095,105684.484113636,0.0,1.0
2023-10-25,21.3292,21.72,21.29,21.72,66715,21.0029618275216,21.3877843938718,20.9643614063319,21.3877843938718,67751.2814471422,0.0,1.0
2023-10-26,20.9178,21.39,20.85,21.34,376465,20.5999613479757,21.0649864341948,20.533191545253,21.0157461667002,382273.512264324,0.00213973,1.0
2023-10-27,20.6,21.04,20.55,21.04,137223,20.2869902077799,20.7203045617325,20.2377499402853,20.7203045617325,139340.225979699,0.0,1.0
2023-10-30,20.7408,20.87,20.63,20.78,173675,20.4256508010448,20.5528876522508,20.3165343682767,20.4642551707605,176354.647158452,0.0,1.0
2023-10-31,20.81,20.84,20.62,20.76,137471,20.4937993312573,20.5233434917541,20.3066863147778,20.4445590637627,139592.052393952,0.0,1.0
2023-11-01,21.15,21.16,20.8408,20.8408,101457,20.8286331502207,20.8384812037196,20.524131336034,20.524131336034,103022.389156499,0.0,1.0
2023-11-02,21.12,21.31,21.0,21.31,164869,20.7990889897239,20.9862020062034,20.6809123477368,20.9862020062034,167412.77859431,0.0,1.0
2023-11-03,21.5005,21.635,21.29,21.29,182406,21.1738074253579,21.3062637449184,20.9665058992056,20.9665058992056,185220.358540864,0.0,1.0
2023-11-06,21.48,21.6,21.3597,21.6,75257,21.1536189156851,21.2717955576722,21.0351468320931,21.2717955576722,76418.1470056347,0.0,1.0
2023-11-07,21.51,21.58,21.41,21.47,138688,21.1831630761819,21.2520994506743,21.0846825411926,21.1437708621862,140827.82959615,0.0,1.0
2023-11-08,21.48,21.6,21.4,21.6,50355,21.1536189156851,21.2717955576722,21.0748344876937,21.2717955576722,51131.9318132365,0.0,1.0
2023-11-09,21.42,21.64,21.38,21.54,189017,21.0945305946916,21.3111877716679,21.0551383806959,21.2127072366786,191933.360253053,0.0,1.0
2023-11-10,21.7403,21.76,21.45,21.5,171670,21.4099637482621,21.4293644136549,21.1240747551883,21.1733150226829,174318.711833548,0.0,1.0
2023-11-13,21.8847,21.95,21.62,21.65,171464,21.5521696407865,21.6164774301345,21.29149166467,21.3210358251668,174109.533441064,0.0,1.0
2023-11-14,22.425,22.46,22.16,22.27,179266,22.0842599713333,22.1187281585795,21.8232865536118,21.9316151421,182031.911199119,0.0,1.0
2023-11-15,22.34,22.65,22.29,22.54,152150,22.0005515165924,22.305841175059,21.9513112490978,22.1975125865709,154497.536002064,0.0,1.0
2023-11-16,22.23,22.4,22.1,22.24,147728,21.8922229281043,22.059639837586,21.7641982326183,21.9020709816032,150007.308567288,0.0,1.0
2023-11-17,22.5,22.55,22.3,22.3,86942,22.1581203725752,22.2073606400698,21.9611593025967,21.9611593025967,88283.4359191024,0.0,1.0
2023-11-20,22.78,22.81,22.52,22.52,166757,22.433865870545,22.4634100310418,22.177816479573,22.177816479573,169329.908715716,0.0,1.0
2023-11-21,22.58,22.76,22.4518,22.67,126593,22.2369048005666,22.4141697635472,22.1106527547104,22.3255372820569,128546.214755894,0.0,1.0
2023-11-22,22.585,22.73,22.5,22.64,136397,22.241828827316,22.3846256030504,22.1581203725752,22.2959931215601,138501.481551584,0.0,1.0
2023-11-24,22.7293,22.78,22.56,22.56,58865,22.3839362393055,22.433865870545,22.2172086935687,22.2172086935687,59773.2333668188,0.0,1.0
2023-11-27,22.7407,22.86,22.64,22.67,117134,22.3951630202942,22.5126502985364,22.2959931215601,22.3255372820569,118941.27099616,0.0,1.0
2023-11-28,22.7,22.865,22.66,22.73,146223,22.3550814425536,22.5175743252858,22.3156892285579,22.3846256030504,148479.087787248,0.0,1.0
2023-11-29,22.9943,23.17,22.91,22.91,141303,22.6449096570269,22.817939957003,22.561890566031,22.561890566031,143483.176665788,0.0,1.0
2023-11-30,23.3879,23.54,23.21,23.45,270686,23.0325290427445,23.1823179364631,22.8573321709987,23.0936854549728,274862.438582022,0.0,1.0
2023-12-01,23.84,23.85,23.37,23.42,207202,23.4777595414308,23.4876075949297,23.0149010269814,23.064141294476,210398.938249751,0.0,1.0
2023-12-04,23.65,23.7101,23.39,23.6,174501,23.2906465249512,23.3498333264798,23.0345971339793,23.2414062574566,177193.391586567,0.0,1.0
2023-12-05,23.59,23.63,23.406,23.46,75104,23.2315582039577,23.2709504179534,23.0503540195775,23.1035335084717,76262.7863549064,0.0,1.0
2023-12-06,23.41,23.8498,23.39,23.7,109343,23.0542932409771,23.4874106338597,23.0345971339793,23.3398867924459,111030.062958092,0.0,1.0
2023-12-07,23.45,23.46,23.27,23.46,103413,23.0936854549728,23.1035335084717,22.9164204919922,23.1035335084717,105008.568456007,0.0,1.0
2023-12-08,23.55,23.6,23.25,23.34,114098,23.192165989962,23.2414062574566,22.8967243849944,22.9853568664847,115858.428279747,0.0,1.0
2023-12-11,23.7,23.75,23.5,23.55,96652,23.3398867924459,23.3891270599405,23.1429257224674,23.192165989962,98143.2523803579,0.0,1.0
2023-12-12,23.94,24.02,23.58,23.69,55642,23.57624007642,23.6550245044114,23.2217101504588,23.3300387389469,56500.5054106266,0.0,1.0
2023-12-13,24.44,24.46,23.9011,24.01,115843,24.0686427513661,24.088338858364,23.5379311483092,23.6451764509124,117630.352041322,0.0,1.0
2023-12-14,24.41,24.82,24.19,24.64,111724,24.0390985908693,24.4428687843252,23.822441413893,24.2656038213446,113447.799620734,0.0,1.0
2023-12-15,24.42,24.62,24.28,24.45,144733,24.0489466443683,24.2459077143467,23.9110738953833,24.078490804865,146966.098443554,0.0,1.0
2023-12-18,24.64,24.72,24.43,24.47,133213,24.2656038213446,24.3443882493359,24.0587946978672,24.0981869118629,135268.355329891,0.0,1.0
2023-12-19,24.89,24.95,24.72,24.74,142649,24.5118051588176,24.5708934798111,24.3443882493359,24.3640843563338,144849.944220561,0.0,1.0
2023-12-20,24.28,24.9186,24.28,24.75,263305,23.9110738953833,24.5399705918245,23.9110738953833,24.3739324098327,267367.556470743,0.0,1.0
2023-12-21,24.74,24.7489,24.49,24.61,172182,24.3640843563338,24.3728491239478,24.1178830188607,24.2360596608478,174838.611527488,0.0,1.0
2023-12-22,24.71,24.83,24.59,24.73,151692,24.334540195837,24.4527168378241,24.2163635538499,24.3542363028349,154032.469478969,0.0,1.0
2023-12-26,24.85,24.895,24.75,24.75,64532,24.4724129448219,24.5167291855671,24.3739324098327,24.3739324098327,65527.6700183056,0.0,1.0
2023-12-27,24.86,24.91,24.73,24.88,41036,24.4822609983208,24.5315012658155,24.3542363028349,24.5019571053187,41669.1481260645,0.0,1.0
2023-12-28,24.61,24.7,24.59,24.7,92598,24.3889888427778,24.4781805939298,24.3691684536329,24.4781805939298,93437.1160153621,0.15528874,1.0
2023-12-29,24.37,24.66,24.3,24.58,152301,24.1511441730392,24.43853981564,24.0817728110321,24.3592582590605,153681.140048982,0.0,1.0
2024-01-02,23.68,24.115,23.54,24.1,345840,23.4673407475408,23.898434211442,23.3285980235266,23.8835689195833,348973.975709549,0.0,1.0
2024-01-03,23.0,23.4292,23.0,23.35,179853,22.7934475166148,23.218793067664,22.7934475166148,23.1403043266502,181482.81417213,0.0,1.0
2024-01-04,23.2,23.42,23.01,23.03,131905,22.9916514080636,23.2096756886573,22.8033577111872,22.8231781003321,133100.313052186,0.0,1.0
2024-01-05,23.33,23.525,23.11,23.11,128831,23.1204839375053,23.3137327316679,22.9024596569116,22.9024596569116,129998.45669858,0.0,1.0
2024-01-08,24.01,24.05,23.41,23.41,44930,23.7943771684313,23.8340179467211,23.1997654940849,23.1997654940849,45337.1522340679,0.0,1.0
2024-01-09,24.19,24.27,23.83,23.83,133578,23.9727606707353,24.0520422273148,23.6159936661274,23.6159936661274,134788.473650619,0.0,1.0
2024-01-10,24.26,24.39,24.21,24.3,97699,24.0421320327424,24.1709645621841,23.9925810598802,24.0817728110321,98584.3408884084,0.0,1.0
2024-01-11,24.29,24.47,23.84,24.4,88024,24.0718626164597,24.2502461187636,23.6259038606998,24.1808747567565,88821.6667761315,0.0,1.0
2024-01-12,24.24,24.53,24.15,24.4,48896,24.0223116435975,24.3097072861983,23.9331198924455,24.1808747567565,49339.0918236586,0.0,1.0
2024-01-16,24.36,24.3891,24.04,24.16,64540,24.1412339784668,24.1700726446726,23.8241077521487,23.943030087018,65124.8565587967,0.0,1.0
2024-01-17,24.2104,24.2104,23.7,24.04,73852,23.9929774676631,23.9929774676631,23.4871611366857,23.8241077521487,74521.2411927526,0.0,1.0
2024-01-18,24.36,24.57,24.1,24.52,50638,24.1412339784668,24.349348064488,23.8835689195833,24.2997970916258,51096.8776948303,0.0,1.0
2024-01-19,24.61,24.61,24.23,24.48,49584,24.3889888427778,24.3889888427778,24.012401449025,24.2601563133361,50033.3264271983,0.0,1.0
2024-01-22,24.94,25.11,24.775,24.98,150196,24.7160252636684,24.8844985713999,24.5525070532231,24.7556660419581,151557.064699489,0.0,1.0
2024-01-23,24.96,25.07,24.79,25.03,57375,24.7358456528133,24.8448577931101,24.5673723450818,24.8052170148203,57894.9278751311,0.0,1.0
2024-01-24,24.85,25.34,24.83,25.29,80453,24.6268335125164,25.112433046566,24.6070131233715,25.0628820737038,81182.0589514236,0.0,1.0
2024-01-25,25.0,25.17,24.83,25.1,66760,24.775486431103,24.9439597388345,24.6070131233715,24.8745883768274,67364.9740295209,0.0,1.0
2024-01-26,25.02,25.2195,24.9,24.97,39115,24.7953068202479,24.9930152019681,24.6763844853786,24.7457558473857,39469.4571474641,0.0,1.0
2024-01-29,25.55,25.55,25.08,25.08,80448,25.3205471325873,25.3205471325873,24.8547679876825,24.8547679876825,81177.0136418048,0.0,1.0
2024-01-30,25.44,25.55,25.31,25.5,44793,25.2115349922904,25.3205471325873,25.0827024628487,25.2709961597251,45198.9107505142,0.0,1.0
2024-01-31,24.88,25.38,24.84,25.17,94087,24.6565640962337,25.1520738248558,24.616923317944,24.9439597388345,94939.6092198252,0.0,1.0
2024-02-01,25.48,25.526,24.98,25.11,108466,25.2511757705802,25.2967626656134,24.7556660419581,24.8844985713999,109448.91062142,0.0,1.0
2024-02-02,25.99,26.09,25.46,25.46,108632,25.7565956937747,25.8556976394991,25.2313553814353,25.2313553814353,109616.414900762,0.0,1.0
2024-02-05,26.1,26.1697,25.56,25.99,102534,25.8656078340716,25.9346818902415,25.3304573271597,25.7565956937747,103463.155289737,0.0,1.0
2024-02-06,26.03,26.24,25.63,26.24,86541,25.7962364720645,26.0043505580857,25.3998286891668,26.0043505580857,87325.2279432108,0.0,1.0
2024-02-07,26.31,26.415,26.035,26.2,123612,26.0737219200928,26.1777789631034,25.8011915693507,25.964709779796,124732.162518531,0.0,1.0
2024-02-08,26.72,26.785,26.33,26.33,94153,26.4800398975629,26.5444561622838,26.0935423092377,26.0935423092377,95006.2073067926,0.0,1.0
2024-02-09,27.12,27.2,26.95,27.03,141689,26.8764476804606,26.9557292370401,26.7079743727291,26.7872559293086,142972.974914152,0.0,1.0
2024-02-12,26.94,27.2579,26.78,27.05,118470,26.6980641781566,27.0131092636145,26.5395010649976,26.8070763184535,119543.566106611,0.0,1.0
2024-02-13,26.4,26.72,25.7601,26.19,120239,26.1629136712448,26.4800398975629,25.5287603205543,25.9547995852235,121328.596649724,0.0,1.0
2024-02-14,27.17,27.195,26.81,26.93,113635,26.9259986533228,26.9507741397539,26.5692316487149,26.6881539835842,114664.751705281,0.0,1.0
2024-02-15,27.4,27.45,27.05,27.45,64496,27.1539331284889,27.2034841013511,26.8070763184535,27.2034841013511,65080.4578341518,0.0,1.0
2024-02-16,26.99,27.3802,26.89,27.19,106280,26.7476151510188,27.1343109432355,26.6485132052944,26.9458190424676,107243.101256104,0.0,1.0
2024-02-20,26.17,26.85,25.82,26.85,353895,25.9349791960786,26.6088724270046,25.5881223860432,26.6088724270046,357101.969505352,0.0,1.0
2024-02-21,25.58,25.69,25.363,25.62,136976,25.3502777163046,25.4592898566015,25.1352264940826,25.3899184945944,138217.26606752,0.0,1.0
2024-02-22,26.72,26.8499,26.26,26.3,209060,26.4800398975629,26.6087733250589,26.0241709472306,26.0638117255204,210954.485779084,0.0,1.0
2024-02-23,26.81,27.0701,26.56,26.82,113587,26.5692316487149,26.8269958095441,26.3214767844038,26.5791418432873,114616.316732941,0.0,1.0
2024-02-26,27.42,27.5299,26.87,26.97,107741,27.1737535176338,27.2826665559849,26.6286928161495,26.7277947618739,108717.340726702,0.0,1.0
2024-02-27,27.57,27.78,27.41,27.72,96296,27.3224064362204,27.5305205222417,27.1638433230613,27.471059354807,97168.6270093879,0.0,1.0
2024-02-28,27.13,27.46,27.12,27.42,88213,26.886357875033,27.2133942959236,26.8764476804606,27.1737535176338,89012.3794797202,0.0,1.0
2024-02-29,27.47,27.53,27.03,27.3,66354,27.223304490496,27.2827656579306,26.7872559293086,27.0548311827645,66955.2948884785,0.0,1.0
2024-03-01,27.95,27.96,27.51,27.549,89413,27.6989938299732,27.7089040245456,27.2629452687858,27.3015950276183,90223.2537882196,0.0,1.0
2024-03-04,27.7293,28.26,27.6607,28.15,112426,27.4802758357594,28.0062098617189,27.4122919009924,27.897197721422,113444.795839468,0.0,1.0
2024-03-05,26.67,27.35,26.39,27.35,153184,26.4304889247007,27.1043821556267,26.1530034766723,27.1043821556267,154572.141727653,0.0,1.0
2024-03-06,27.18,27.53,26.9,27.53,139103,26.9359088478952,27.2827656579306,26.6584233998668,27.2827656579306,140363.540779335,0.0,1.0
2024-03-07,27.4,27.47,27.09,27.42,86906,27.1539331284889,27.223304490496,26.8467170967432,27.1737535176338,87693.5355453795,0.0,1.0
2024-03-08,27.23,28.04,26.97,27.52,167277,26.9854598207574,27.7881855811251,26.7277947618739,27.2728554633582,168792.851419056,0.0,1.0
2024-03-11,26.47,27.07,26.45,27.06,80837,26.2322850332519,26.8268967075983,26.212464644107,26.8169865130259,81569.5387301433,0.0,1.0
2024-03-12,27.2788,27.298,26.4851,26.7,49769,27.0338215702709,27.05284914385,26.2472494270563,26.460219508418,50220.002883092,0.0,1.0
2024-03-13,27.38,27.48,27.22,27.27,42815,27.134112739344,27.2332146850684,26.975549626185,27.0251005990472,43202.9862653376,0.0,1.0
2024-03-14,26.9598,27.47,26.75,27.45,104811,26.71768636341,27.223304490496,26.5097704812802,27.2034841013511,105760.789290116,0.0,1.0
2024-03-15,27.05,27.21,26.7399,26.95,58957,26.8070763184535,26.9656394316125,26.4997611847621,26.7079743727291,59491.2638385029,0.0,1.0
2024-03-18,27.16,27.32,26.98,27.2,43988,26.9160884587503,27.0746515719094,26.7377049564464,26.9557292370401,44386.6159018958,0.0,1.0
2024-03-19,26.9402,26.9651,26.37,26.85,35937,26.6982623820481,26.7229387665334,26.1331830875275,26.6088724270046,36262.658353788,0.0,1.0
2024-03-20,27.68,27.7209,26.93,27.065,89746,27.4314185765173,27.4719512723185,26.6881539835842,26.8219416103121,90559.2714088281,0.0,1.0
2024-03-21,28.11,28.29,27.86,27.98,90489,27.8575569431322,28.0359404454362,27.6098020788212,27.7287244136905,91309.0044181743,0.0,1.0
2024-03-22,27.9102,28.12,27.76,28.12,28265,27.6595512555749,27.8674671377047,27.5107001330968,27.8674671377047,28521.1352747814,0.0,1.0
2024-03-25,28.06,28.31,27.86,27.86,45955,27.80800597027,28.0557608345811,27.6098020788212,27.6098020788212,46371.4407059112,0.0,1.0
2024-03-26,28.06,28.35,28.06,28.25,58842,27.80800597027,28.0954016128708,27.80800597027,27.9962996671464,59375.2217172718,0.0,1.0
2024-03-27,27.7689,28.26,27.61,28.23,45521,27.5195202062663,28.0062098617189,27.3620472145102,27.9764792780015,45933.5078310038,0.0,1.0
2024-03-28,27.64,27.93,27.63,27.8,73377,27.3917777982275,27.6791734408283,27.3818676036551,27.5503409113866,74041.9367789716,0.0,1.0
2024-04-01,27.5014,27.68,27.39,27.62,60808,27.2544225014535,27.4314185765173,27.1440229339165,27.3719574090826,61359.0374593633,0.0,1.0
2024-04-02,27.04,27.06,26.762,27.05,101217,26.797166123881,26.8169865130259,26.5216627147672,26.8070763184535,102134.22073616,0.0,1.0
2024-04-03,27.18,27.31,26.86,26.95,50789,26.9359088478952,27.0647413773369,26.6187826215771,26.7079743727291,51249.2460453165,0.0,1.0
2024-04-04,26.69,27.62,26.69,27.49,59929,26.4503093138456,27.3719574090826,26.4503093138456,27.2431248796409,60472.0720283875,0.0,1.0
2024-04-05,27.28,27.36,26.78,26.78,47939,27.0350107936196,27.1142923501991,26.5395010649976,26.5395010649976,48373.4195626303,0.0,1.0
2024-04-08,27.1124,27.49,27.0,27.49,37910,26.8689159325855,27.2431248796409,26.7575253455913,27.2431248796409,38253.5375293459,0.0,1.0
2024-04-09,26.81,27.19,26.42,27.16,69892,26.5692316487149,26.9458190424676,26.1827340603897,26.9160884587503,70525.3559747044,0.0,1.0
2024-04-10,26.69,26.85,26.31,26.31,54821,26.4503093138456,26.6088724270046,26.0737219200928,26.0737219200928,55317.7837218747,0.0,1.0
2024-04-11,27.06,27.08,26.6908,26.8,25555,26.8169865130259,26.8368069021708,26.4511021294114,26.5593214541424,25786.5774614201,0.0,1.0
2024-04-12,26.35,26.8325,26.23,26.81,44604,26.1133626983826,26.5915295865029,25.9944403635133,26.5692316487149,45008.1980469255,0.0,1.0
2024-04-15,25.81,26.66,25.8,26.56,83912,25.5782121914708,26.4205787301283,25.5683019968983,26.3214767844038,84672.4041456732,0.0,1.0
2024-04-16,25.87,26.0734,25.64,25.72,56690,25.6376733589054,25.8392467165089,25.4097388837393,25.4890204403188,57203.7204573627,0.0,1.0
2024-04-17,25.53,26.1,25.45,26.04,57762,25.3007267434424,25.8656078340716,25.2214451868629,25.8061466666369,58285.4348396222,0.0,1.0
2024-04-18,25.375,25.855,25.36,25.65,47408,25.1471187275696,25.6228080670467,25.1322534357109,25.4196490783117,47837.6076811192,0.0,1.0
2024-04-19,24.8399,25.4003,24.6485,25.29,114035,24.6168242159982,25.1721915198378,24.4271430918817,25.0628820737038,115068.376474782,0.0,1.0
2024-04-22,25.2012,25.37,24.84,24.95,40857,24.9748795459005,25.1421636302833,24.616923317944,24.7259354582408,41227.2430186359,0.0,1.0
2024-04-23,25.9029,25.93,25.34,25.35,58640,25.6702778990487,25.69713452634,25.112433046566,25.1223432411385,59171.3912086744,0.0,1.0
2024-04-24,25.93,26.3,25.76,26.15,33306,25.69713452634,26.0638117255204,25.5286612186085,25.9151588069338,33607.816432403,0.0,1.0
2024-04-25,26.1,26.2,25.55,25.63,49858,25.8656078340716,25.964709779796,25.3205471325873,25.3998286891668,50309.8093943056,0.0,1.0
2024-04-26,26.3,26.37,26.1476,26.28,31541,26.0638117255204,26.1331830875275,25.9127803602364,26.0439913363755,31826.8221369849,0.0,1.0
2024-04-29,26.34,26.43,26.09,26.31,52241,26.1034525038101,26.1926442549621,25.8556976394991,26.0737219200928,52714.403958601,0.0,1.0
2024-04-30,25.67,26.19,25.67,26.17,37195,25.4394694674566,25.9547995852235,25.4394694674566,25.9349791960786,37532.058253865,0.0,1.0
2024-05-01,25.83,26.41,25.57,25.77,71520,25.5980325806156,26.1728238658172,25.3403675217322,25.538571413181,72168.1087865688,0.0,1.0
2024-05-02,26.265,26.345,25.74,26.13,37304,26.0291260445168,26.1084076010964,25.5088408294637,25.8953384177889,37642.0460035537,0.0,1.0
2024-05-03,26.64,26.76,26.55,26.58,53378,26.4007583409834,26.5196806758527,26.3115665898314,26.3412971735487,53861.7073659041,0.0,1.0
2024-05-06,27.09,27.09,26.805,26.86,73796,26.8467170967432,26.8467170967432,26.5642765514287,26.6187826215771,74464.7337250228,0.0,1.0
2024-05-07,26.99,27.1,26.8211,27.06,45029,26.7476151510188,26.8566272913157,26.5802319646903,26.8169865130259,45437.0493645191,0.0,1.0
2024-05-08,27.02,27.02,26.86,26.86,30360,26.7773457347361,26.7773457347361,26.6187826215771,26.6187826215771,30635.1200050368,0.0,1.0
2024-05-09,27.36,27.37,27.0,27.05,25175,27.1142923501991,27.1242025447716,26.7575253455913,26.8070763184535,25403.1339303953,0.0,1.0
2024-05-10,27.3417,27.6,27.33,27.52,38541,27.0961566941316,27.3521370199377,27.0845617664818,27.2728554633582,38890.2556032319,0.0,1.0
2024-05-13,27.221,27.5,27.2,27.48,25295,26.9765406456422,27.2530350742133,26.9557292370401,27.2332146850684,25524.2213612452,0.0,1.0
2024-05-14,27.5104,27.52,27.15,27.26,20418,27.2633416765687,27.2728554633582,26.9061782641779,27.0151904044747,20603.0263591185,0.0,1.0
2024-05-15,28.13,28.13,27.708,27.82,41104,27.8773773322771,27.8773773322771,27.4591671213201,27.5701613005314,41476.481313802,0.0,1.0
2024-05-16,27.9927,28.18,27.96,28.14,34681,27.7413103607975,27.9269283051393,27.7089040245456,27.8872875268496,34995.2765775586,0.0,1.0
2024-05-17,27.94,28.0995,27.87,28.02,20228,27.6890836354007,27.8471512388312,27.6197122733936,27.7683651919803,20411.3045936062,0.0,1.0
2024-05-20,28.104,28.18,27.97,27.97,22742,27.8516108263888,27.9269283051393,27.7188142191181,27.7188142191181,22948.0862699125,0.0,1.0
2024-05-21,28.2149,28.215,27.945,27.95,12551,27.9615148841971,27.9616139861429,27.694038732687,27.6989938299732,12664.7362049808,0.0,1.0
2024-05-22,27.87,28.24,27.69,28.07,23019,27.6197122733936,27.986389472574,27.4413287710897,27.8179161648425,23227.5964227912,0.0,1.0
2024-05-23,27.83,28.285,27.75,28.09,137504,27.5800714951039,28.03098534815,27.5007899385243,27.8377365539873,138750.05076326,0.0,1.0
2024-05-24,28.44,28.485,27.992,28.0,93133,28.1845933640228,28.2291892395988,27.7406166471774,27.7485448028354,93976.964144568,0.0,1.0
2024-05-28,28.43,28.74,28.2005,28.74,90589,28.1746831694504,28.481899201196,27.9472442040128,28.481899201196,91409.910610549,0.0,1.0
2024-05-29,28.18,28.26,28.07,28.07,36702,27.9269283051393,28.0062098617189,27.8179161648425,27.8179161648425,37034.5907254565,0.0,1.0
2024-05-30,27.9112,28.21,27.81,28.2,34962,27.6605422750321,27.9566588888566,27.560251105959,27.9467486942842,35278.8229781322,0.0,1.0
2024-05-31,27.58,28.1119,27.1,28.06,102020,27.3323166307928,27.859439880101,26.8566272913157,27.80800597027,102944.497460931,0.0,1.0
2024-06-03,27.54,27.87,27.16,27.87,46720,27.2926758525031,27.6197122733936,26.9160884587503,27.6197122733936,47143.3730775795,0.0,1.0
2024-06-04,27.23,27.4,27.015,27.38,73671,26.9854598207574,27.1539331284889,26.7723906374499,27.134112739344,74338.6009845541,0.0,1.0
2024-06-05,28.22,28.225,27.58,27.59,70321,27.9665690834291,27.9715241807153,27.3323166307928,27.3422268253653,70958.243539993,0.0,1.0
2024-06-06,27.85,28.22,27.775,28.22,36831,27.5998918842488,27.9665690834291,27.5255654249554,27.9665690834291,37164.7597136201,0.0,1.0
2024-06-07,27.6,27.84,27.56,27.73,40180,27.3521370199377,27.5899816896763,27.312496241648,27.4809695493795,40544.1080962575,0.0,1.0
2024-06-10,28.2,28.2,27.5,27.52,31470,27.9467486942842,27.9467486942842,27.2530350742133,27.2728554633582,31755.1787403987,0.0,1.0
2024-06-11,27.91,28.09,27.83,28.02,39761,27.6593530516834,27.8377365539873,27.5800714951039,27.7683651919803,40121.3111502064,0.0,1.0
2024-06-12,28.47,28.66,28.35,28.42,124100,28.2143239477401,28.4026176446165,28.0954016128708,28.1647729748779,125224.584737321,0.0,1.0
2024-06-13,28.58,28.62,28.18,28.56,106733,28.323336088037,28.3629768663267,27.9269283051393,28.3035156988921,107700.206307562,0.0,1.0
2024-06-14,28.22,28.45,28.14,28.38,50534,27.9665690834291,28.1945035585952,27.8872875268496,28.1251321965881,50991.9352547604,0.0,1.0
2024-06-17,28.57,28.65,28.16,28.22,82888,28.3134258934645,28.3927074500441,27.9071079159944,27.9665690834291,83639.1247357538,0.0,1.0
2024-06-18,28.97,29.07,28.49,28.49,179446,28.7098336763622,28.8089356220866,28.234144336885,28.234144336885,181072.125969164,0.0,1.0
2024-06-20,28.25,29.15,28.09,29.15,122033,27.9962996671464,28.8882171786661,27.8377365539873,28.8882171786661,123138.85374093,0.0,1.0
2024-06-21,27.88,28.06,27.44,28.06,83579,27.6296224679661,27.80800597027,27.1935739067787,27.80800597027,84336.3865250647,0.0,1.0
2024-06-24,27.61,27.97,27.61,27.82,257960,27.3620472145102,27.7188142191181,27.3620472145102,27.5701613005314,260297.613850437,0.0,1.0
2024-06-25,28.06,28.09,27.69,27.75,124038,27.80800597027,27.8377365539873,27.4413287710897,27.5007899385243,125162.022898048,0.0,1.0
2024-06-26,27.9,28.08,27.76,28.03,50335,27.649442857111,27.8278263594149,27.5107001330968,27.7782753865527,50791.1319319342,0.0,1.0
2024-06-27,27.99,28.022,27.73,27.938,113317,27.7386346082629,27.7703472308947,27.4809695493795,27.6871015964862,114343.870013529,0.0,1.0
2024-06-28,27.77,28.16,27.66,28.11,92420,27.5206103276692,27.9071079159944,27.4115981873724,27.8575569431322,93257.5029929347,0.0,1.0
2024-07-01,27.82,27.93,27.47,27.87,81716,27.5701613005314,27.6791734408283,27.223304490496,27.6197122733936,82456.5041611194,0.0,1.0
2024-07-02,27.8361,27.86,27.61,27.63,47841,27.5861167137931,27.6098020788212,27.3620472145102,27.3818676036551,48274.5314941028,0.0,1.0
2024-07-03,27.99,28.04,27.84,27.87,19003,27.7386346082629,27.7881855811251,27.5899816896763,27.6197122733936,19175.203737013,0.0,1.0
2024-07-05,28.15,28.16,27.9,28.01,59963,27.897197721422,27.9071079159944,27.649442857111,27.7584549974078,60506.380133795,0.0,1.0
2024-07-08,28.31,28.4621,28.2,28.25,39064,28.0557608345811,28.2064948940279,27.9467486942842,27.9962996671464,39417.9949893529,0.0,1.0
2024-07-09,28.17,28.485,28.17,28.37,46244,27.9170181105669,28.2291892395988,27.9170181105669,28.1152220020157,46663.0596018748,0.0,1.0
2024-07-10,28.13,28.32,27.99,28.32,64441,27.8773773322771,28.0656710291535,27.7386346082629,28.0656710291535,65024.9594283456,0.0,1.0
2024-07-11,27.96,28.34,27.9,28.34,199158,27.7089040245456,28.0854914182984,27.649442857111,28.0854914182984,200962.754610116,0.0,1.0
2024-07-12,28.32,28.46,28.01,28.04,130915,28.0656710291535,28.2044137531677,27.7584549974078,27.7881855811251,132101.341747674,0.0,1.0
2024-07-15,28.58,28.77,28.44,28.52,387078,28.323336088037,28.5116297849133,28.1845933640228,28.2638749206023,390585.671321133,0.0,1.0
2024-07-16,28.73,28.87,28.6,28.78,146442,28.4719890066236,28.6107317306378,28.3431564771819,28.5215399794858,147769.046237733,0.0,1.0
2024-07-17,27.62,28.42,27.59,28.22,274497,27.3719574090826,28.1647729748779,27.3422268253653,27.9665690834291,276984.470883484,0.0,1.0
2024-07-18,27.02,27.83,26.81,27.82,227972,26.7773457347361,27.5800714951039,26.5692316487149,27.5701613005314,230037.864881036,0.0,1.0
2024-07-19,26.98,27.23,26.93,26.93,216809,26.7377049564464,26.9854598207574,26.6881539835842,26.6881539835842,218773.706626219,0.0,1.0
2024-07-22,27.37,27.41,26.92,27.2,104544,27.1242025447716,27.1638433230613,26.6782437890117,26.9557292370401,105491.369756474,0.0,1.0
2024-07-23,27.75,27.84,27.2161,27.25,172304,27.5007899385243,27.5899816896763,26.9716846503017,27.0052802099023,173865.405709745,0.0,1.0
2024-07-24,26.64,27.6,26.59,27.44,166768,26.4007583409834,27.3521370199377,26.3512073681212,27.1935739067787,168279.238899867,0.0,1.0
2024-07-25,26.29,26.9,25.92,26.55,500028,26.0539015309479,26.6584233998668,25.6872243317676,26.3115665898314,504559.215608647,0.0,1.0
2024-07-26,26.65,27.02,26.51,26.83,211605,26.4106685355558,26.7773457347361,26.2719258115416,26.5890520378598,213522.548375026,0.0,1.0
2024-07-29,26.4591,26.84,26.31,26.84,186060,26.2214829211679,26.5989622324322,26.0737219200928,26.5989622324322,187746.061532844,0.0,1.0
2024-07-30,26.23,26.75,26.05,26.54,204669,25.9944403635133,26.5097704812802,25.8160568612093,26.301656395259,206523.694871899,0.0,1.0
2024-07-31,26.26,26.71,26.17,26.36,243124,26.0241709472306,26.4701297029905,25.9349791960786,26.123272892955,245327.171149689,0.0,1.0
2024-08-01,25.56,26.52,25.39,26.38,361782,25.3304573271597,26.2818360061141,25.1619840194282,26.1430932820999,365060.440897965,0.0,1.0
2024-08-02,24.57,24.94,24.305,24.94,442986,24.349348064488,24.7160252636684,24.0867279083184,24.7160252636684,447000.305354125,0.0,1.0
2024-08-05,24.07,24.34,22.955,23.15,455153,23.853838335866,24.1214135893219,22.7488516410388,22.9421004352014,459277.561780384,0.0,1.0
2024-08-06,24.66,25.06,24.17,24.38,467224,24.43853981564,24.8349475985377,23.9529402815904,24.1610543676117,471457.948261966,0.0,1.0
2024-08-07,24.27,25.09,24.25,25.09,352254,24.0520422273148,24.864678182255,24.0322218381699,24.864678182255,355446.098888479,0.0,1.0
2024-08-08,25.02,25.02,24.33,24.61,132764,24.7953068202479,24.7953068202479,24.1115033947495,24.3889888427778,133967.097244687,0.0,1.0
2024-08-09,25.1088,25.19,24.92,24.97,85713,24.8833093480512,24.9637801279794,24.6962048745235,24.7457558473857,86489.7246703462,0.0,1.0
2024-08-12,25.16,25.22,24.99,25.13,221392,24.9340495442621,24.9935107116967,24.7655762365306,24.9043189605447,223398.237422763,0.0,1.0
2024-08-13,25.27,25.37,25.18,25.26,125709,25.0430616845589,25.1421636302833,24.953869933407,25.0331514899865,126848.165372634,0.0,1.0
2024-08-14,25.225,25.37,25.11,25.35,134172,24.9984658089829,25.1421636302833,24.8844985713999,25.1223432411385,135387.856433327,0.0,1.0
2024-08-15,25.56,25.64,25.43,25.43,115270,25.3304573271597,25.4097388837393,25.201624797718,25.201624797718,116314.567950612,0.0,1.0
2024-08-16,25.72,25.825,25.48,25.48,105740,25.4890204403188,25.5930774833294,25.2511757705802,25.2511757705802,106698.207817279,0.0,1.0
2024-08-19,26.11,26.11,25.726,25.83,57728,25.875518028644,25.875518028644,25.4949665570622,25.5980325806156,58251.1267342147,0.0,1.0
2024-08-20,25.94,26.2,25.8,26.11,84391,25.7070447209125,25.964709779796,25.5683019968983,25.875518028644,85155.7448071493,0.0,1.0
2024-08-21,26.18,26.18,25.9,26.0,61341,25.9448893906511,25.9448893906511,25.6674039426227,25.7665058883471,61896.8674647219,0.0,1.0
2024-08-22,26.03,26.328,26.0,26.25,72969,25.7962364720645,26.0915602703232,25.7665058883471,26.0142607526582,73630.2395140817,0.0,1.0
2024-08-23,26.46,26.5,26.15,26.27,105376,26.2223748386794,26.2620156169692,25.9151588069338,26.034081141803,106330.909277034,0.0,1.0
2024-08-26,26.09,26.55,26.0438,26.55,123744,25.8556976394991,26.3115665898314,25.8099125405744,26.3115665898314,124865.358692466,0.0,1.0
2024-08-27,26.15,26.21,25.8301,25.91,56846,25.9151588069338,25.9746199743684,25.5981316825614,25.6773141371952,57361.1341174675,0.0,1.0
2024-08-28,25.77,26.08,25.65,26.08,69429,25.538571413181,25.8457874449267,25.4196490783117,25.8457874449267,70058.1603040084,0.0,1.0
2024-08-29,25.77,26.12,25.74,25.87,62277,25.538571413181,25.8854282232164,25.5088408294637,25.6376733589054,62841.3494253515,0.0,1.0
2024-08-30,25.97,26.0,25.58,25.96,56347,25.7367753046298,25.7665058883471,25.3502777163046,25.7268651100574,56857.6122175166,0.0,1.0
2024-09-03,24.89,25.97,24.83,25.78,23813,24.6664742908062,25.7367753046298,24.6070131233715,25.5484816077534,24028.7915902483,0.0,1.0
2024-09-04,24.9,25.13,24.59,24.7,43035,24.6763844853786,24.9043189605447,24.3691684536329,24.4781805939298,43424.9798885624,0.0,1.0
2024-09-05,24.75,24.94,24.62,24.82,6046,24.527731566792,24.7160252636684,24.3988990373503,24.5971029287991,6100.78839098985,0.0,1.0
2024-09-06,24.33,24.875,24.2,24.78,14449,24.1115033947495,24.6516089989475,23.9826708653077,24.5574621505093,14579.9357362574,0.0,1.0
2024-09-09,24.85,25.04,24.73,24.73,25605,24.6268335125164,24.8151272093928,24.5079111776471,24.5079111776471,25837.0305576076,0.0,1.0
2024-09-10,24.75,24.82,24.48,24.82,14062,24.527731566792,24.5971029287991,24.2601563133361,24.5971029287991,14189.4287717663,0.0,1.0
2024-09-11,25.19,25.21,24.59,24.77,82581,24.9637801279794,24.9836005171243,24.3691684536329,24.5475519559369,83329.3427251626,0.0,1.0
2024-09-12,25.589,25.67,25.27,25.27,27571,25.3591968914198,25.4394694674566,25.0430616845589,25.0430616845589,27820.8462996992,0.0,1.0
2024-09-13,26.02,26.1,25.69,25.69,29747,25.786326277492,25.8656078340716,25.4592898566015,25.4592898566015,30016.5650457783,0.0,1.0
2024-09-16,26.125,26.18,25.9901,26.0,17782,25.8903833205027,25.9448893906511,25.7566947957204,25.7665058883471,17943.1391281147,0.0,1.0
2024-09-17,26.2733,26.47,26.19,26.33,31042,26.037351506012,26.2322850332519,25.9547995852235,26.0935423092377,31323.3002370339,0.0,1.0
2024-09-18,26.41,26.88,26.325,26.37,112287,26.1728238658172,26.638603010722,26.0885872119515,26.1331830875275,113304.536232067,0.0,1.0
2024-09-19,26.97,27.05,26.79,27.0,43206,26.7277947618739,26.8070763184535,26.54941125957,26.7575253455913,43597.5294775237,0.0,1.0
2024-09-20,26.99,27.03,26.83,26.85,35224,26.7476151510188,26.7872559293086,26.5890520378598,26.6088724270046,35543.1972021546,0.0,1.0
2024-09-23,26.95,27.17,26.82,27.07,33243,26.7079743727291,26.9259986533228,26.5791418432873,26.8268967075983,33544.2455312067,0.0,1.0
2024-09-24,26.89,26.96,26.63,26.96,29141,26.6485132052944,26.7178845673015,26.3908481464109,26.7178845673015,29405.073519986,0.0,1.0
2024-09-25,26.82,27.06,26.8,26.92,67464,26.5791418432873,26.8169865130259,26.5593214541424,26.6782437890117,68075.3536238406,0.0,1.0
2024-09-26,26.6,27.2,26.5,27.2,110015,26.3611175626936,26.9557292370401,26.2620156169692,26.9557292370401,111011.947541308,0.0,1.0
2024-09-27,26.7596,26.8575,26.65,26.75,69161,26.5192842680698,26.616305072934,26.4106685355558,26.5097704812802,69787.7317084434,0.0,1.0
2024-09-30,26.9,27.02,26.57,26.57,38640,26.6584233998668,26.7773457347361,26.3313869789763,26.3313869789763,38990.1527336832,0.0,1.0
2024-10-01,26.52,26.66,26.26,26.66,79117,26.2818360061141,26.4205787301283,26.0241709472306,26.4205787301283,79833.9522212941,0.0,1.0
2024-10-02,26.58,26.61,26.1,26.4,45694,26.3412971735487,26.371027757266,25.8656078340716,26.1629136712448,46108.0755438126,0.0,1.0
2024-10-03,26.52,26.8,26.41,26.41,56673,26.2818360061141,26.5593214541424,26.1728238658172,26.1728238658172,57186.5664046589,0.0,1.0
2024-10-04,27.11,27.12,26.73,26.96,79658,26.8665374858881,26.8764476804606,26.4899500921353,26.7178845673015,80379.8547220427,0.0,1.0
2024-10-07,26.97,27.16,26.85,27.1,95404,26.7277947618739,26.9160884587503,26.6088724270046,26.8566272913157,96268.5437734034,0.0,1.0
2024-10-08,27.29,27.4087,26.94,26.94,53909,27.0449209881921,27.1625549977669,26.6980641781566,26.6980641781566,54397.5192474151,0.0,1.0
2024-10-09,27.49,27.55,27.24,27.32,69839,27.2431248796409,27.3025860470755,26.9953700153298,27.0746515719094,70471.8756927457,0.0,1.0
2024-10-10,27.14,27.24,26.9,27.24,95181,26.8962680696054,26.9953700153298,26.6584233998668,26.9953700153298,96043.5229644073,0.0,1.0
2024-10-11,27.6008,27.61,27.09,27.09,45684,27.3529298355035,27.3620472145102,26.8467170967432,26.8467170967432,46097.9849245751,0.0,1.0
2024-10-14,27.8,27.84,27.65,27.73,63833,27.5503409113866,27.5899816896763,27.4016879927999,27.4809695493795,64411.4497787057,0.0,1.0
2024-10-15,27.67,27.78,27.11,27.78,114438,27.4215083819448,27.5305205222417,26.8665374858881,27.5305205222417,115475.028430053,0.0,1.0
2024-10-16,27.89,27.92,27.65,27.77,22857,27.6395326625385,27.6692632462558,27.4016879927999,27.5206103276692,23064.1283911438,0.0,1.0
2024-10-17,27.8,28.104,27.8,28.05,41576,27.5503409113866,27.8516108263888,27.5503409113866,27.7980957756976,41952.7585418118,0.0,1.0
2024-10-18,27.83,27.96,27.75,27.96,25028,27.5800714951039,27.7089040245456,27.5007899385243,27.7089040245456,25254.801827604,0.0,1.0
2024-10-21,27.81,27.9,27.5911,27.76,29596,27.560251105959,27.649442857111,27.3433169467683,27.5107001330968,29864.1966952921,0.0,1.0
2024-10-22,27.61,27.73,27.592,27.62,24344,27.3620472145102,27.4809695493795,27.3442088642798,27.3719574090826,24564.6034717593,0.0,1.0
2024-10-23,27.05,27.45,26.79,27.39,39574,26.8070763184535,27.2034841013511,26.54941125957,27.1440229339165,39932.6165704651,0.0,1.0
2024-10-24,27.27,27.44,27.11,27.28,45792,27.0251005990472,27.1935739067787,26.8665374858881,27.0350107936196,46206.9636123399,0.0,1.0
2024-10-25,27.25,27.55,27.22,27.44,68716,27.0052802099023,27.3025860470755,26.975549626185,27.1935739067787,69338.6991523749,0.0,1.0
2024-10-28,27.473,27.615,27.473,27.54,37785,27.2262775488677,27.3670023117964,27.2262775488677,27.2926758525031,38127.4047888773,0.0,1.0
2024-10-29,27.61,27.63,27.32,27.36,46508,27.3620472145102,27.3818676036551,27.0746515719094,27.1142923501991,46929.4519497446,0.0,1.0
2024-10-30,27.19,27.5581,27.18,27.46,123721,26.9458190424676,27.3106133046792,26.9359088478952,27.2133942959236,124842.15026822,0.0,1.0
2024-10-31,26.7383,26.99,26.57,26.92,54023,26.4981755536305,26.7476151510188,26.3313869789763,26.6782437890117,54512.5523067226,0.0,1.0
2024-11-01,26.98,27.15,26.8001,26.89,50256,26.7377049564464,26.9061782641779,26.5594205560882,26.6485132052944,50711.416039958,0.0,1.0
2024-11-04,26.8007,27.14,26.68,26.81,51459,26.5600151677625,26.8962680696054,26.4403991192731,26.5692316487149,51925.3175342288,0.0,1.0
2024-11-05,27.7053,27.75,27.19,27.19,49741,27.4564913687855,27.5007899385243,26.9458190424676,26.9458190424676,50191.7491492271,0.0,1.0
2024-11-06,29.1792,29.18,28.36,28.67,77566,28.9171549468176,28.9179477623834,28.1053118074433,28.4125278391889,78268.8971775587,0.0,1.0
2024-11-07,29.17,29.4,29.04,29.14,86330,28.908037567811,29.1359720429771,28.7792050383693,28.8783069840937,87112.3158772998,0.0,1.0
2024-11-08,30.09,30.09,29.33,29.42,95298,29.8197754684756,29.8197754684756,29.0666006809701,29.155792432122,96161.5832094858,0.0,1.0
2024-11-11,30.62,30.7399,30.3,30.57,123466,30.345015780815,30.4638390137385,30.0278895544969,30.2954648079528,124584.839477663,0.0,1.0
2024-11-12,30.0882,30.54,29.89,30.25,79229,29.8179916334526,30.2657342242354,29.6215715770268,29.9783385816346,79946.967156754,0.0,1.0
2024-11-13,29.76,30.76,29.75,30.45,105201,29.492739047585,30.4837585048292,29.4828288530126,30.1765424730835,106154.323440378,0.0,1.0
2024-11-14,28.815,29.75,28.782,29.75,112061,28.5562256604893,29.4828288530126,28.5235220184003,29.4828288530126,113076.4882373,0.0,1.0
2024-11-15,28.36,28.61,28.18,28.61,109421,28.1053118074433,28.3530666717543,27.9269283051393,28.3530666717543,110412.564758601,0.0,1.0
2024-11-18,28.765,29.09,28.34,28.54,252605,28.5066746876271,28.8287560112315,28.0854914182984,28.2836953097472,254894.087248759,0.0,1.0
2024-11-19,29.9,29.91,28.48,28.5,121849,29.6314817715992,29.6413919661716,28.2242341423126,28.2440545314574,122953.186346961,0.0,1.0
2024-11-20,29.8401,30.0399,29.38,30.03,268451,29.5721197061103,29.7701253936677,29.1161516538323,29.7603143010409,270883.682492494,0.0,1.0
2024-11-21,30.76,30.8999,29.96,30.23,184674,30.4837585048292,30.6224021268976,29.6909429390339,29.9585181924898,186347.501706526,0.0,1.0
2024-11-22,30.96,31.06,30.45,30.84,248364,30.681962396278,30.7810643420024,30.1765424730835,30.5630400614087,250614.655630136,0.0,1.0
2024-11-25,31.2,31.62,30.8619,31.62,178096,30.9198070660166,31.3360352380591,30.5847433875223,31.3360352380591,179709.892372102,0.0,1.0
2024-11-26,31.38,31.61,31.06,31.06,158047,31.0981905683205,31.3261250434867,30.7810643420024,30.7810643420024,159479.209862847,0.0,1.0
2024-11-27,31.2341,31.63,30.83,31.52,85856,30.9536008295086,31.3459454326315,30.5531298668362,31.2369332923347,86634.0205254425,0.0,1.0
2024-11-29,31.64,31.9,31.5,31.5,96378,31.355855627204,31.6135206860874,31.2171129031898,31.2171129031898,97251.3700871353,0.0,1.0
2024-12-02,31.13,31.8,31.047,31.8,157091,30.8504357040095,31.514418740363,30.7681810890582,31.514418740363,158514.546663742,0.0,1.0
2024-12-03,31.41,31.5399,30.9,31.04,109739,31.1279211520378,31.2566545795338,30.6225012288433,30.7612439528575,110733.446450353,0.0,1.0
2024-12-04,31.77,31.94,31.38,31.55,135038,31.4846881566457,31.6531614643772,31.0981905683205,31.266663876052,136261.704059294,0.0,1.0
2024-12-05,31.635,32.06,31.62,31.92,99777,31.3509005299178,31.7720837992465,31.3360352380591,31.6333410752323,100681.17156596,0.0,1.0
2024-12-06,32.15,32.22,31.79,31.9,104500,31.8612755503985,31.9306469124056,31.5045085457906,31.6135206860874,105446.971031829,0.0,1.0
2024-12-09,30.79,32.24,30.47,32.24,186693,30.5134890885465,31.9504673015505,30.1963628622284,31.9504673015505,188384.797730577,0.0,1.0
2024-12-10,30.16,31.0516,30.06,30.75,233013,29.8891468304827,30.7727397785615,29.7900448847583,30.4738483102567,235124.546038657,0.0,1.0
2024-12-11,30.76,30.91,30.23,30.51,111634,30.4837585048292,30.6324114234158,29.9585181924898,30.2360036405181,112645.618795859,0.0,1.0
2024-12-12,30.4,30.9315,30.32,30.69,78943,30.1269915002213,30.6537183417465,30.0477099436417,30.4143871428221,79658.3754465617,0.0,1.0
2024-12-13,30.69,30.8351,30.25,30.57,74971,30.4143871428221,30.5581840660682,29.9783385816346,30.2954648079528,75650.3814854284,0.0,1.0
2024-12-16,31.25,31.33,30.71,30.86,113114,30.9693580388788,31.0486395954583,30.4342075319669,30.5828604505536,114139.030443008,0.0,1.0
2024-12-17,30.95,31.14,30.36,31.07,136394,30.6720522017055,30.8603458985819,30.0873507219315,30.7909745365748,137629.992027898,0.0,1.0
2024-12-18,29.11,31.15,28.86,31.02,241089,28.8485764003764,30.8702560931544,28.6008215360653,30.7414235637126,243273.730134858,0.0,1.0
2024-12-19,29.17,29.89,28.99,29.49,128280,28.908037567811,29.6215715770268,28.7296540655071,29.2251637941291,129442.463578594,0.0,1.0
2024-12-20,29.84,30.04,28.58,28.74,201004,29.5720206041646,29.7702244956134,28.323336088037,28.481899201196,202825.482921357,0.0,1.0
2024-12-23,29.82,29.985,29.242,29.88,125069,29.5522002150197,29.715718425465,28.9793909687326,29.6116613824543,126202.365741434,0.0,1.0
2024-12-24,30.5,30.5,29.99,29.99,59578,30.2260934459457,30.2260934459457,29.7206735227512,29.7206735227512,60117.8912931514,0.0,1.0
2024-12-26,30.79,30.86,30.31,30.4,99586,30.5134890885465,30.5828604505536,30.0377997490693,30.1269915002213,100488.440738524,0.0,1.0
2024-12-27,29.94,30.57,29.72,30.57,52588,29.671122549889,30.2954648079528,29.4530982692953,30.2954648079528,53064.548446142,0.0,1.0
2024-12-30,29.38,29.65,28.94,29.29,128250,29.1161516538323,29.3837269072882,28.6801030926449,29.0269599026803,129412.191720881,0.0,1.0
2024-12-31,28.59,29.2,28.545,29.2,142093,28.59,29.2,28.545,29.2,142093,0.2590804,1.0
2025-01-02,29.0,29.16,28.39,28.89,139694,29.0,29.16,28.39,28.89,139694,0.0,1.0
2025-01-03,29.93,29.95,29.15,29.15,115712,29.93,29.95,29.15,29.15,115712,0.0,1.0
2025-01-06,30.14,30.38,29.99,30.34,116775,30.14,30.38,29.99,30.34,116775,0.0,1.0
2025-01-07,29.57,30.35,29.23,30.28,100131,29.57,30.35,29.23,30.28,100131,0.0,1.0
2025-01-08,29.58,29.71,29.12,29.36,112373,29.58,29.71,29.12,29.36,112373,0.0,1.0
2025-01-10,29.01,29.24,28.68,29.19,148190,29.01,29.24,28.68,29.19,148190,0.0,1.0
2025-01-13,28.47,28.49,27.99,28.49,133558,28.47,28.49,27.99,28.49,133558,0.0,1.0
2025-01-14,28.76,29.2585,28.45,28.93,183641,28.76,29.2585,28.45,28.93,183641,0.0,1.0
2025-01-15,29.68,29.85,29.3,29.6,105763,29.68,29.85,29.3,29.6,105763,0.0,1.0
2025-01-16,29.87,30.04,29.721,29.81,121329,29.87,30.04,29.721,29.81,121329,0.0,1.0
2025-01-17,30.05,30.3896,29.98,30.22,95479,30.05,30.3896,29.98,30.22,95479,0.0,1.0
2025-01-21,31.03,31.03,30.17,30.61,94516,31.03,31.03,30.17,30.61,94516,0.0,1.0
2025-01-22,31.26,31.4,31.1241,31.27,55764,31.26,31.4,31.1241,31.27,55764,0.0,1.0
2025-01-23,31.48,31.51,30.87,31.04,100958,31.48,31.51,30.87,31.04,100958,0.0,1.0
2025-01-24,31.18,31.75,31.1178,31.58,117335,31.18,31.75,31.1178,31.58,117335,0.0,1.0
2025-01-27,28.39,29.55,27.98,29.49,198052,28.39,29.55,27.98,29.49,198052,0.0,1.0
2025-01-28,29.17,29.23,28.33,28.78,107529,29.17,29.23,28.33,28.78,107529,0.0,1.0
2025-01-29,29.14,29.39,28.82,29.33,266739,29.14,29.39,28.82,29.33,266739,0.0,1.0
2025-01-30,29.96,30.1143,29.56,29.68,230994,29.96,30.1143,29.56,29.68,230994,0.0,1.0
2025-01-31,29.95,30.6745,29.84,30.1,442252,29.95,30.6745,29.84,30.1,442252,0.0,1.0
2025-02-03,29.96,30.13,28.85,28.91,458902,29.96,30.13,28.85,28.91,458902,0.0,1.0
2025-02-04,30.56,30.635,30.32,30.32,151800,30.56,30.635,30.32,30.32,151800,0.0,1.0
2025-02-05,31.26,31.26,30.58,30.58,99635,31.26,31.26,30.58,30.58,99635,0.0,1.0
2025-02-06,31.23,31.4646,30.9501,31.35,53558,31.23,31.4646,30.9501,31.35,53558,0.0,1.0
2025-02-07,31.53,32.02,31.53,31.59,180892,31.53,32.02,31.53,31.59,180892,0.0,1.0
2025-02-10,32.09,32.24,31.68,31.9,190987,32.09,32.24,31.68,31.9,190987,0.0,1.0
2025-02-11,31.44,31.99,31.23,31.91,142601,31.44,31.99,31.23,31.91,142601,0.0,1.0
2025-02-12,31.99,31.99,30.97,30.97,111346,31.99,31.99,30.97,30.97,111346,0.0,1.0
2025-02-13,33.62,33.62,32.43,32.47,284038,33.62,33.62,32.43,32.47,284038,0.0,1.0
2025-02-14,33.75,33.9301,33.23,33.66,247123,33.75,33.9301,33.23,33.66,247123,0.0,1.0
2025-02-18,33.6,34.2586,33.33,34.11,206783,33.6,34.2586,33.33,34.11,206783,0.0,1.0
2025-02-19,33.08,33.68,32.97,33.45,210640,33.08,33.68,32.97,33.45,210640,0.0,1.0
2025-02-20,31.96,32.72,31.265,32.72,444745,31.96,32.72,31.265,32.72,444745,0.0,1.0
2025-02-21,29.6,31.82,29.58,31.82,392236,29.6,31.82,29.58,31.82,392236,0.0,1.0
2025-02-24,29.07,29.66,28.282,29.66,315788,29.07,29.66,28.282,29.66,315788,0.0,1.0
2025-02-25,28.27,28.8399,27.62,28.7,264461,28.27,28.8399,27.62,28.7,264461,0.0,1.0
2025-02-26,29.01,29.46,28.59,28.59,328637,29.01,29.46,28.59,28.59,328637,0.0,1.0
2025-02-27,28.4,29.65,28.38,29.52,222682,28.4,29.65,28.38,29.52,222682,0.0,1.0
2025-02-28,28.83,28.83,27.77,28.08,265718,28.83,28.83,27.77,28.08,265718,0.0,1.0
2025-03-03,27.87,29.1602,27.63,29.08,183254,27.87,29.1602,27.63,29.08,183254,0.0,1.0
2025-03-04,27.71,28.19,26.75,27.55,312889,27.71,28.19,26.75,27.55,312889,0.0,1.0
2025-03-05,28.4,28.4,27.5994,27.83,121070,28.4,28.4,27.5994,27.83,121070,0.0,1.0
2025-03-06,26.96,28.04,26.86,27.9,158569,26.96,28.04,26.86,27.9,158569,0.0,1.0
2025-03-07,26.71,27.1304,25.67,26.82,204212,26.71,27.1304,25.67,26.82,204212,0.0,1.0
2025-03-10,25.79,26.22,25.42,26.18,184893,25.79,26.22,25.42,26.18,184893,0.0,1.0
2025-03-11,26.47,26.78,25.84,25.84,275919,26.47,26.78,25.84,25.84,275919,0.0,1.0
2025-03-12,26.78,27.02,26.39,26.87,79459,26.78,27.02,26.39,26.87,79459,0.0,1.0
2025-03-13,26.23,26.64,26.05,26.64,129074,26.23,26.64,26.05,26.64,129074,0.0,1.0
2025-03-14,27.24,27.2597,26.61,26.61,97797,27.24,27.2597,26.61,26.61,97797,0.0,1.0
2025-03-17,27.64,27.8066,27.16,27.23,114955,27.64,27.8066,27.16,27.23,114955,0.0,1.0
2025-03-18,27.47,27.67,27.3637,27.67,53106,27.47,27.67,27.3637,27.67,53106,0.0,1.0
2025-03-19,28.05,28.1,27.47,27.53,59977,28.05,28.1,27.47,27.53,59977,0.0,1.0
2025-03-20,27.8,28.0799,27.665,27.73,31877,27.8,28.0799,27.665,27.73,31877,0.0,1.0
2025-03-21,27.81,27.82,27.34,27.4,70786,27.81,27.82,27.34,27.4,70786,0.0,1.0
2025-03-24,28.34,28.41,28.13,28.15,91474,28.34,28.41,28.13,28.15,91474,0.0,1.0
2025-03-25,28.3,28.5,28.2,28.41,36313,28.3,28.5,28.2,28.41,36313,0.0,1.0
2025-03-26,27.72,28.3108,27.5402,28.31,109669,27.72,28.3108,27.5402,28.31,109669,0.0,1.0
2025-03-27,27.85,28.0712,27.6,27.74,38877,27.85,28.0712,27.6,27.74,38877,0.0,1.0
2025-03-28,27.24,27.83,27.0901,27.83,96457,27.24,27.83,27.0901,27.83,96457,0.0,1.0
2025-03-31,26.97,27.06,26.19,26.78,67706,26.97,27.06,26.19,26.78,67706,0.0,1.0
2025-04-01,26.85,27.1,26.62,27.0,90625,26.85,27.1,26.62,27.0,90625,0.0,1.0
2025-04-02,27.15,27.29,26.51,26.51,66000,27.15,27.29,26.51,26.51,66000,0.0,1.0
2025-04-03,26.37,26.58,25.88,25.93,84168,26.37,26.58,25.88,25.93,84168,0.0,1.0
2025-04-04,24.38,25.445,24.19,25.33,130892,24.38,25.445,24.19,25.33,130892,0.0,1.0
2025-04-07,24.15,25.12,22.91,23.28,193675,24.15,25.12,22.91,23.28,193675,0.0,1.0
2025-04-08,23.76,25.23,23.48526,25.21,87317,23.76,25.23,23.48526,25.21,87317,0.0,1.0
2025-04-09,25.42,25.6851,23.31,23.73,109366,25.42,25.6851,23.31,23.73,109366,0.0,1.0
2025-04-10,25.02,25.52,24.49,25.16,47185,25.02,25.52,24.49,25.16,47185,0.0,1.0
2025-04-11,25.73,25.79,24.9885,25.25,32608,25.73,25.79,24.9885,25.25,32608,0.0,1.0
2025-04-14,26.26,26.47,25.9201,26.47,36161,26.26,26.47,25.9201,26.47,36161,0.0,1.0
2025-04-15,26.55,26.78,26.41,26.42,40089,26.55,26.78,26.41,26.42,40089,0.0,1.0
2025-04-16,26.29,26.53,25.94,26.44,32453,26.29,26.53,25.94,26.44,32453,0.0,1.0
2025-04-17,26.23,26.41,25.96,26.34,29233,26.23,26.41,25.96,26.34,29233,0.0,1.0
2025-04-21,25.51,26.26,25.2709,26.26,21455,25.51,26.26,25.2709,26.26,21455,0.0,1.0
2025-04-22,26.1,26.23,25.8524,25.86,27659,26.1,26.23,25.8524,25.86,27659,0.0,1.0
2025-04-23,26.33,26.685,26.26,26.42,30815,26.33,26.685,26.26,26.42,30815,0.0,1.0
2025-04-24,26.86,26.87,26.45,26.45,25885,26.86,26.87,26.45,26.45,25885,0.0,1.0
2025-04-25,26.85,26.86,26.48,26.5685,27513,26.85,26.86,26.48,26.5685,27513,0.0,1.0
2025-04-28,27.22,27.23,26.76,26.99,52096,27.22,27.23,26.76,26.99,52096,0.0,1.0
2025-04-29,27.33,27.33,26.92,27.109,28446,27.33,27.33,26.92,27.109,28446,0.0,1.0
2025-04-30,27.05,27.05,26.6,26.84,18229,27.05,27.05,26.6,26.84,18229,0.0,1.0
2025-05-01,26.87,27.1363,26.69,27.13,31539,26.87,27.1363,26.69,27.13,31539,0.0,1.0
2025-05-02,27.6,27.63,27.28,27.28,39500,27.6,27.63,27.28,27.28,39500,0.0,1.0
2025-05-05,27.64,27.81,27.37,27.37,49093,27.64,27.81,27.37,27.37,49093,0.0,1.0
2025-05-06,27.32,27.46,27.1338,27.22,10061,27.32,27.46,27.1338,27.22,10061,0.0,1.0
2025-05-07,27.42,27.5,27.17,27.21,33481,27.42,27.5,27.17,27.21,33481,0.0,1.0
2025-05-08,27.749,27.95,27.42,27.76,37710,27.749,27.95,27.42,27.76,37710,0.0,1.0
2025-05-09,27.72,27.88,27.47,27.88,31924,27.72,27.88,27.47,27.88,31924,0.0,1.0
2025-05-12,28.24,28.73,27.81,28.73,78621,28.24,28.73,27.81,28.73,78621,0.0,1.0
2025-05-13,29.0,29.1,28.26,28.26,126192,29.0,29.1,28.26,28.26,126192,0.0,1.0
2025-05-14,29.05,29.375,28.923062,29.09,44790,29.05,29.375,28.923062,29.09,44790,0.0,1.0
2025-05-15,29.01,29.072,28.42,28.85,30374,29.01,29.072,28.42,28.85,30374,0.0,1.0
2025-05-16,29.29,29.33,28.7703,28.87,55150,29.29,29.33,28.7703,28.87,55150,0.0,1.0
2025-05-19,29.41,29.44,28.64,28.64,158643,29.41,29.44,28.64,28.64,158643,0.0,1.0
2025-05-20,29.58,29.6958,29.2741,29.48,33561,29.58,29.6958,29.2741,29.48,33561,0.0,1.0
2025-05-21,29.32,29.89,29.18,29.32,30713,29.32,29.89,29.18,29.32,30713,0.0,1.0
2025-05-22,29.37,29.7543,29.33,29.35,29569,29.37,29.7543,29.33,29.35,29569,0.0,1.0
2025-05-23,29.49,29.69,28.8587,28.9,47563,29.49,29.69,28.8587,28.9,47563,0.0,1.0
2025-05-27,30.15,30.26,29.79,29.98,78067,30.15,30.26,29.79,29.98,78067,0.0,1.0
2025-05-28,30.05,30.1999,29.93,30.18,28447,30.05,30.1999,29.93,30.18,28447,0.0,1.0
2025-05-29,29.68,30.42,29.65,30.36,33987,29.68,30.42,29.65,30.36,33987,0.0,1.0
2025-05-30,29.92,29.93,29.34,29.53,30705,29.92,29.93,29.34,29.53,30705,0.0,1.0
2025-06-02,30.43,30.43,29.68,29.93,23466,30.43,30.43,29.68,29.93,23466,0.0,1.0
2025-06-03,30.67,30.81,30.46,30.65,40232,30.67,30.81,30.46,30.65,40232,0.0,1.0
2025-06-04,30.71,30.8399,30.54,30.74,19396,30.71,30.8399,30.54,30.74,19396,0.0,1.0
2025-06-05,30.43,30.94,30.21,30.79,26766,30.43,30.94,30.21,30.79,26766,0.0,1.0
2025-06-06,30.85,30.9739,30.69,30.92,33924,30.85,30.9739,30.69,30.92,33924,0.0,1.0
2025-06-09,30.85,31.14,30.517,31.14,28298,30.85,31.14,30.517,31.14,28298,0.0,1.0
2025-06-10,30.34,30.77,29.8664,30.72,33959,30.34,30.77,29.8664,30.72,33959,0.0,1.0
2025-06-11,30.61,30.7999,30.26,30.35,27542,30.61,30.7999,30.26,30.35,27542,0.0,1.0
2025-06-12,30.62,30.72,30.41,30.47,18685,30.62,30.72,30.41,30.47,18685,0.0,1.0
2025-06-13,30.1,30.57,29.98,30.07,35382,30.1,30.57,29.98,30.07,35382,0.0,1.0
2025-06-16,30.99,31.148,30.5042,30.54,34834,30.99,31.148,30.5042,30.54,34834,0.0,1.0
2025-06-17,30.56,30.84,30.41,30.72,41424,30.56,30.84,30.41,30.72,41424,0.0,1.0
2025-06-18,30.75,30.87,30.41,30.64,48390,30.75,30.87,30.41,30.64,48390,0.0,1.0
2025-06-20,31.05,31.16,30.79,31.13,62487,31.05,31.16,30.79,31.13,62487,0.0,1.0
2025-06-23,31.27,31.4,30.02,30.66,135184,31.27,31.4,30.02,30.66,135184,0.0,1.0
2025-06-24,31.61,31.86,31.37,31.61,68844,31.61,31.86,31.37,31.61,68844,0.0,1.0
2025-06-25,31.14,31.95,31.0603,31.92,153108,31.14,31.95,31.0603,31.92,153108,0.0,1.0
2025-06-26,32.21,32.23,31.38,31.4,80274,32.21,32.23,31.38,31.4,80274,0.0,1.0
2025-06-27,31.87,32.4,31.62,32.4,79291,31.87,32.4,31.62,32.4,79291,0.0,1.0
2025-06-30,32.49,32.56,32.21,32.32,65391,32.49,32.56,32.21,32.32,65391,0.0,1.0
2025-07-01,31.56,32.5354,31.22,32.36,131230,31.56,32.5354,31.22,32.36,131230,0.0,1.0
2025-07-02,31.94,31.99,31.45,31.53,79726,31.94,31.99,31.45,31.53,79726,0.0,1.0
2025-07-03,32.65,32.65,32.13,32.14,37582,32.65,32.65,32.13,32.14,37582,0.0,1.0
2025-07-07,32.66,32.6999,32.015,32.39,93158,32.66,32.6999,32.015,32.39,93158,0.0,1.0
2025-07-08,32.15,32.93,31.96,32.93,71267,32.15,32.93,31.96,32.93,71267,0.0,1.0
2025-07-09,32.65,32.74,32.16,32.49,53169,32.65,32.74,32.16,32.49,53169,0.0,1.0
2025-07-10,32.04,32.8,31.79,32.8,70966,32.04,32.8,31.79,32.8,70966,0.0,1.0
2025-07-11,31.45,32.15,31.42,31.87,100916,31.45,32.15,31.42,31.87,100916,0.0,1.0
2025-07-14,32.24,32.26,31.4799,31.49,73589,32.24,32.26,31.4799,31.49,73589,0.0,1.0
2025-07-15,32.345,32.56,32.1882,32.56,68768,32.345,32.56,32.1882,32.56,68768,0.0,1.0
2025-07-16,32.9,32.95,32.14,32.57,93928,32.9,32.95,32.14,32.57,93928,0.0,1.0
2025-07-17,33.36,33.5,32.95,32.98,79769,33.36,33.5,32.95,32.98,79769,0.0,1.0
2025-07-18,33.65,33.78,33.35,33.59,141642,33.65,33.78,33.35,33.59,141642,0.0,1.0
2025-07-21,33.41,34.28,33.4001,33.9,174738,33.41,34.28,33.4001,33.9,174738,0.0,1.0
2025-07-22,32.97,33.265,32.0501,33.26,140142,32.97,33.265,32.0501,33.26,140142,0.0,1.0
2025-07-23,33.58,33.61,33.08,33.23,216242,33.58,33.61,33.08,33.23,216242,0.0,1.0
2025-07-24,33.47,33.74,33.245,33.74,92791,33.47,33.74,33.245,33.74,92791,0.0,1.0
2025-07-25,33.9,33.9687,33.52,33.63,179189,33.9,33.9687,33.52,33.63,179189,0.0,1.0
2025-07-28,33.81,34.23,33.58,34.2,159825,33.81,34.23,33.58,34.2,159825,0.0,1.0
2025-07-29,33.47,34.3799,33.32,34.2,102114,33.47,34.3799,33.32,34.2,102114,0.0,1.0
2025-07-30,33.79,34.09,33.46,33.5,122424,33.79,34.09,33.46,33.5,122424,0.0,1.0
2025-07-31,34.23,34.79,34.04,34.27,293454,34.23,34.79,34.04,34.27,293454,0.0,1.0
2025-08-01,33.09,33.68,32.1801,32.98,649701,33.09,33.68,32.1801,32.98,649701,0.0,1.0
2025-08-04,34.38,34.38,33.4733,33.6,204960,34.38,34.38,33.4733,33.6,204960,0.0,1.0
2025-08-05,34.21,34.92,33.8,34.52,251088,34.21,34.92,33.8,34.52,251088,0.0,1.0
2025-08-06,34.38,34.47,33.85,34.44,136658,34.38,34.47,33.85,34.44,136658,0.0,1.0
2025-08-07,33.97,34.24,33.44,34.24,279811,33.97,34.24,33.44,34.24,279811,0.0,1.0
2025-08-08,34.09,34.74,33.97,34.48,168033,34.09,34.74,33.97,34.48,168033,0.0,1.0
2025-08-11,33.98,34.5,33.7,34.21,127386,33.98,34.5,33.7,34.21,127386,0.0,1.0
2025-08-12,34.72,34.72,34.13,34.25,103289,34.72,34.72,34.13,34.25,103289,0.0,1.0
2025-08-13,34.72,35.1899,34.09,35.06,224819,34.72,35.1899,34.09,35.06,224819,0.0,1.0
2025-08-14,34.48,34.71,34.05,34.17,164219,34.48,34.71,34.05,34.17,164219,0.0,1.0
2025-08-15,34.54,34.65,33.83,34.44,136742,34.54,34.65,33.83,34.44,136742,0.0,1.0
2025-08-18,34.58,34.67,34.18,34.52,116560,34.58,34.67,34.18,34.52,116560,0.0,1.0
2025-08-19,33.02,34.52,32.94,34.52,276495,33.02,34.52,32.94,34.52,276495,0.0,1.0
2025-08-20,32.98,32.9992,31.8,32.68,339109,32.98,32.9992,31.8,32.68,339109,0.0,1.0
2025-08-21,33.345,33.45,32.84,32.84,127477,33.345,33.45,32.84,32.84,127477,0.0,1.0
2025-08-22,34.35,34.7,33.19,33.38,269381,34.35,34.7,33.19,33.38,269381,0.0,1.0
2025-08-25,34.36,34.61,34.14,34.42,193325,34.36,34.61,34.14,34.42,193325,0.0,1.0
2025-08-26,34.81,34.84,34.33,34.33,98035,34.81,34.84,34.33,34.33,98035,0.0,1.0
2025-08-27,34.47,34.74,34.28,34.74,72908,34.47,34.74,34.28,34.74,72908,0.0,1.0
2025-08-28,35.04,35.21,34.56,34.57,132831,35.04,35.21,34.56,34.57,132831,0.0,1.0
2025-08-29,34.92,35.69,34.68,35.42,169992,34.92,35.69,34.68,35.42,169992,0.0,1.0
2025-09-02,34.87,34.87,33.83,34.24,152054,34.87,34.87,33.83,34.24,152054,0.0,1.0
2025-09-03,34.79,35.179,34.54,35.11,83633,34.79,35.179,34.54,35.11,83633,0.0,1.0
2025-09-04,35.1,35.13,34.67,34.74,97041,35.1,35.13,34.67,34.74,97041,0.0,1.0
2025-09-05,35.18,35.6,34.44,35.58,191862,35.18,35.6,34.44,35.58,191862,0.0,1.0
2025-09-08,35.5,35.8,35.44,35.44,149070,35.5,35.8,35.44,35.44,149070,0.0,1.0
2025-09-09,35.71,35.73,35.26,35.67,129357,35.71,35.73,35.26,35.67,129357,0.0,1.0
2025-09-10,36.3,36.49,36.09,36.12,158307,36.3,36.49,36.09,36.12,158307,0.0,1.0
2025-09-11,36.92,37.0,36.34,36.55,156641,36.92,37.0,36.34,36.55,156641,0.0,1.0
2025-09-12,36.66,36.97,36.46,36.97,76640,36.66,36.97,36.46,36.97,76640,0.0,1.0
2025-09-15,37.15,37.155,36.67,36.8,166683,37.15,37.155,36.67,36.8,166683,0.0,1.0
2025-09-16,36.9,37.2,36.69,37.2,76195,36.9,37.2,36.69,37.2,76195,0.0,1.0
2025-09-17,37.18,37.39,36.44,36.83,127445,37.18,37.39,36.44,36.83,127445,0.0,1.0
2025-09-18,38.01,38.21,37.45,37.61,207815,38.01,38.21,37.45,37.61,207815,0.0,1.0
2025-09-19,38.32,38.39,37.89,38.17,213043,38.32,38.39,37.89,38.17,213043,0.0,1.0
2025-09-22,38.55,38.6576,37.98,38.25,153448,38.55,38.6576,37.98,38.25,153448,0.0,1.0
2025-09-23,37.9,38.66,37.79,38.66,172749,37.9,38.66,37.79,38.66,172749,0.0,1.0
2025-09-24,37.17,38.07,37.04,38.07,240209,37.17,38.07,37.04,38.07,240209,0.0,1.0
2025-09-25,36.75,37.075,35.93,36.3,401885,36.75,37.075,35.93,36.3,401885,0.0,1.0
2025-09-26,36.78,36.86,36.19,36.86,245342,36.78,36.86,36.19,36.86,245342,0.0,1.0
2025-09-29,37.46,37.73,37.31,37.46,122221,37.46,37.73,37.31,37.46,122221,0.0,1.0
2025-09-30,37.36,37.64,36.92,37.47,166219,37.36,37.64,36.92,37.47,166219,0.0,1.0
2025-10-01,37.47,37.66,37.07,37.15,169734,37.47,37.66,37.07,37.15,169734,0.0,1.0
2025-10-02,38.0,38.14,37.43,38.05,191021,38.0,38.14,37.43,38.05,191021,0.0,1.0
2025-10-03,37.94,38.61,37.71,38.25,212281,37.94,38.61,37.71,38.25,212281,0.0,1.0
2025-10-06,38.88,39.2864,38.79,38.84,213287,38.88,39.2864,38.79,38.84,213287,0.0,1.0
2025-10-07,38.81,39.24,37.91,39.13,418432,38.81,39.24,37.91,39.13,418432,0.0,1.0
2025-10-08,40.13,40.1995,39.12,39.12,199241,40.13,40.1995,39.12,39.12,199241,0.0,1.0
2025-10-09,39.79,40.36,39.53,40.23,169677,39.79,40.36,39.53,40.23,169677,0.0,1.0
2025-10-10,38.05,40.32,38.05,40.12,358971,38.05,40.32,38.05,40.12,358971,0.0,1.0
2025-10-13,39.55,39.81,39.02,39.41,120391,39.55,39.81,39.02,39.41,120391,0.0,1.0
2025-10-14,39.49,40.028,37.83,38.44,237455,39.49,40.028,37.83,38.44,237455,0.0,1.0
2025-10-15,40.69,40.885,39.65,40.52,198516,40.69,40.885,39.65,40.52,198516,0.0,1.0
2025-10-16,40.02,41.36,39.72,41.36,150843,40.02,41.36,39.72,41.36,150843,0.0,1.0
2025-10-17,38.88,39.5299,38.02,39.27,215929,38.88,39.5299,38.02,39.27,215929,0.0,1.0
2025-10-20,39.54,40.02,39.47,39.69,179501,39.54,40.02,39.47,39.69,179501,0.0,1.0
2025-10-21,38.51,39.11,38.32,39.11,218144,38.51,39.11,38.32,39.11,218144,0.0,1.0
2025-10-22,37.38,38.42,36.37,38.3,442110,37.38,38.42,36.37,38.3,442110,0.0,1.0
2025-10-23,38.69,38.924,37.53,37.53,144104,38.69,38.924,37.53,37.53,144104,0.0,1.0
2025-10-24,39.78,40.09,39.49,39.6,185528,39.78,40.09,39.49,39.6,185528,0.0,1.0
2025-10-27,40.42,40.64,40.14,40.39,189904,40.42,40.64,40.14,40.39,189904,0.0,1.0
2025-10-28,40.35,40.82,40.34,40.53,137144,40.35,40.82,40.34,40.53,137144,0.0,1.0
2025-10-29,41.09,41.25,40.465,40.87,373925,41.09,41.25,40.465,40.87,373925,0.0,1.0
2025-10-30,40.24,41.06,40.2,40.66,217489,40.24,41.06,40.2,40.66,217489,0.0,1.0
2025-10-31,40.68,40.985,39.995,40.9,257843,40.68,40.985,39.995,40.9,257843,0.0,1.0
2025-11-03,40.49,41.127,39.89,41.09,296921,40.49,41.127,39.89,41.09,296921,0.0,1.0
2025-11-04,38.39,39.83,38.3,38.95,229925,38.39,39.83,38.3,38.95,229925,0.0,1.0
2025-11-05,39.0,39.25,38.15,38.52,205493,39.0,39.25,38.15,38.52,205493,0.0,1.0
2025-11-06,36.88,38.57,36.81,38.57,371406,36.88,38.57,36.81,38.57,371406,0.0,1.0
2025-11-07,36.9,36.93,35.07,36.15,355184,36.9,36.93,35.07,36.15,355184,0.0,1.0
2025-11-10,37.87,38.4299,37.4401,38.04,262966,37.87,38.4299,37.4401,38.04,262966,0.0,1.0
2025-11-11,36.98,37.53,36.62,37.48,126536,36.98,37.53,36.62,37.48,126536,0.0,1.0
2025-11-12,36.62,37.32,36.32,37.32,187503,36.62,37.32,36.32,37.32,187503,0.0,1.0
2025-11-13,34.14,36.27,33.8957,36.27,341160,34.14,36.27,33.8957,36.27,341160,0.0,1.0
2025-11-14,34.32,35.03,32.76,32.93,236504,34.32,35.03,32.76,32.93,236504,0.0,1.0
2025-11-17,33.99,34.7455,33.67,34.25,232961,33.99,34.7455,33.67,34.25,232961,0.0,1.0
2025-11-18,33.82,34.3,33.29,33.67,238782,33.82,34.3,33.29,33.67,238782,0.0,1.0
2025-11-19,34.17,34.845,33.811,34.09,92258,34.17,34.845,33.811,34.09,92258,0.0,1.0
2025-11-20,32.65,35.31,32.64,35.13,256742,32.65,35.31,32.64,35.13,256742,0.0,1.0
2025-11-21,33.2,33.409,31.89,32.73,240790,33.2,33.409,31.89,32.73,240790,0.0,1.0
2025-11-24,34.72,34.75,33.5,33.5,194049,34.72,34.75,33.5,33.5,194049,0.0,1.0
2025-11-25,34.93,34.93,34.31,34.69,173194,34.93,34.93,34.31,34.69,173194,0.0,1.0
2025-11-26,35.64,35.75,35.06,35.09,236687,35.64,35.75,35.06,35.09,236687,0.0,1.0