date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-24,25.261,25.61,25.13,25.61,6900,20.2300894021641,20.5095835315079,20.1251789983129,20.5095835315079,8615.92336716783,0.0,1.0
2013-10-25,25.251,25.33,25.101,25.33,6300,20.2220809743892,20.2853475538108,20.1019545577657,20.2853475538108,7866.71263958802,0.0,1.0
2013-10-28,25.19,25.34,25.125,25.34,21900,20.1732295649623,20.2933559815857,20.1211747844255,20.2933559815857,27346.1915566632,0.0,1.0
2013-10-29,25.23,25.43,25.08,25.43,15000,20.2052632760619,20.3654318315598,20.0851368594384,20.3654318315598,18730.2681894953,0.0,1.0
2013-10-30,25.06,25.46,24.96,25.46,27100,20.0691200038886,20.3894571148845,19.9890357261397,20.3894571148845,33839.3511956883,0.0,1.0
2013-10-31,25.07,29.21,25.001,25.7,23800,20.0771284316635,23.3926175304704,20.0218702800168,20.581659381482,29718.6921939993,0.0,1.0
2013-11-01,25.03,25.36,24.881,25.36,34600,20.045094720564,20.3093728371355,19.925769146718,20.3093728371355,43204.4852904358,0.0,1.0
2013-11-04,25.1899,25.26,25.05,25.26,15000,20.1731494806845,20.2292885593866,20.0611115761138,20.2292885593866,18730.2681894954,0.0,1.0
2013-11-05,25.01,25.18,24.9199,25.18,11500,20.0290778650142,20.1652211371874,19.9569219307624,20.1652211371874,14359.8722786131,0.0,1.0
2013-11-06,25.11,25.33,25.08,25.33,10600,20.1091621427631,20.2853475538108,20.0851368594384,20.2853475538108,13236.0561872434,0.0,1.0
2013-11-07,24.771,25.19,24.75,25.19,15500,19.8376764411942,20.1732295649623,19.8208587428669,20.1732295649623,19354.6104624785,0.0,1.0
2013-11-08,25.2001,25.2001,24.781,24.9,6700,20.1813180770149,20.1813180770149,19.8456848689691,19.9409851594903,8366.1864579746,0.0,1.0
2013-11-11,25.21,25.24,25.17,25.19,10200,20.1892464205121,20.2132717038368,20.1572127094125,20.1732295649623,12736.5823688568,0.0,1.0
2013-11-12,25.13,25.21,25.1,25.21,6200,20.1251789983129,20.1892464205121,20.1011537149882,20.1892464205121,7741.84418499141,0.0,1.0
2013-11-13,25.19,25.26,25.04,25.26,10500,20.1732295649623,20.2292885593866,20.0531031483389,20.2292885593866,13111.1877326467,0.0,1.0
2013-11-14,25.48,25.59,25.3,25.59,13700,20.4054739704343,20.4935666759581,20.2613222704861,20.4935666759581,17106.978279739,0.0,1.0
2013-11-15,25.6,25.78,25.51,25.78,16400,20.501575103733,20.6457268036811,20.429499253759,20.6457268036811,20478.4265538483,0.0,1.0
2013-11-18,25.43,25.68,25.37,25.68,31900,20.3654318315598,20.5656425259322,20.3173812649104,20.5656425259322,39833.0370163267,0.0,1.0
2013-11-19,25.37,25.52,25.31,25.31,14000,20.3173812649104,20.4375076815338,20.269330698261,20.269330698261,17481.583643529,0.0,1.0
2013-11-20,25.169,25.4,25.15,25.35,66500,20.156411866635,20.3414065482351,20.1411958538627,20.3013644093606,83037.5223067627,0.0,1.0
2013-11-21,25.415,25.42,25.251,25.4,48500,20.3534191898974,20.3574234037849,20.2220809743892,20.3414065482351,60561.2004793684,0.0,1.0
2013-11-22,25.54,25.65,25.36,25.65,28400,20.4535245370836,20.5416172426075,20.3093728371355,20.5416172426075,35462.6411054446,0.0,1.0
2013-11-25,25.371,25.54,25.341,25.4,9100,20.3181821076879,20.4535245370836,20.2941568243632,20.3414065482351,11363.0293682938,0.0,1.0
2013-11-26,25.38,25.52,25.27,25.52,12000,20.3253896926853,20.4375076815338,20.2372969871615,20.4375076815338,14984.2145515963,0.0,1.0
2013-11-27,25.41,25.49,25.385,25.49,19600,20.34941497601,20.4134823982092,20.3293939065728,20.4134823982092,24474.2171009406,0.0,1.0
2013-11-29,25.41,25.6,25.41,25.6,12900,20.34941497601,20.501575103733,20.34941497601,20.501575103733,16108.030642966,0.0,1.0
2013-12-02,25.38,25.57,25.38,25.57,17500,20.3253896926853,20.4775498204083,20.3253896926853,20.4775498204083,21851.9795544112,0.0,1.0
2013-12-03,25.071,25.41,24.99,25.41,28100,20.077929274441,20.34941497601,20.0130610094644,20.34941497601,35088.0357416546,0.0,1.0
2013-12-04,25.201,25.2199,25.031,25.2,4100,20.1820388355147,20.1971747640092,20.0458955633414,20.1812379927372,5119.60663846205,0.0,1.0
2013-12-05,25.05,25.2,25.01,25.2,7700,20.0611115761138,20.1812379927372,20.0290778650142,20.1812379927372,9614.87100394092,0.0,1.0
2013-12-06,25.385,25.47,25.291,25.31,15600,20.3293939065728,20.3974655426594,20.2541146854887,20.269330698261,19479.4789170751,0.0,1.0
2013-12-09,25.52,25.5299,25.421,25.5,12100,20.4375076815338,20.445436025031,20.3582242465624,20.4214908259841,15109.0830061929,0.0,1.0
2013-12-10,25.551,25.67,25.52,25.52,18200,20.462333807636,20.5576340981573,20.4375076815338,20.4375076815338,22726.0587365877,0.0,1.0
2013-12-11,25.11,25.62,25.1,25.62,15700,20.1091621427631,20.5175919592828,20.1011537149882,20.5175919592828,19604.3473716718,0.0,1.0
2013-12-12,25.0899,25.19,25.011,25.19,8100,20.0930652029356,20.1732295649623,20.0298787077917,20.1732295649623,10114.3448223275,0.0,1.0
2013-12-13,25.26,25.26,25.19,25.25,7300,20.2292885593866,20.2292885593866,20.1732295649623,20.2212801316117,9115.39718555438,0.0,1.0
2013-12-16,25.36,25.44,25.31,25.44,47300,20.3093728371355,20.3734402593347,20.269330698261,20.3734402593347,59062.7790242087,0.0,1.0
2013-12-17,25.43,25.47,25.275,25.46,16100,20.3654318315598,20.3974655426594,20.2413012010489,20.3894571148845,20103.8211900583,0.0,1.0
2013-12-18,25.74,25.74,25.35,25.51,10900,20.6136930925816,20.6136930925816,20.3013644093606,20.429499253759,13610.6615510332,0.0,1.0
2013-12-19,25.7998,25.8,25.6201,25.8,14100,20.6615834906754,20.6617436592309,20.5176720435606,20.6617436592309,17606.4520981256,0.0,1.0
2013-12-20,25.77,25.84,25.69,25.76,16200,20.7178026536552,20.7740791839523,20.65348661903,20.709763149327,20150.4960240726,0.1,1.0
2013-12-23,25.87,26.07,25.8199,26.07,42800,20.7981976969368,20.9589877834999,20.7579197802527,20.9589877834999,53237.112952488,0.0,1.0
2013-12-24,26.15,26.15,25.94,26.04,22400,21.0233038181251,21.0233038181251,20.8544742272338,20.9348692705154,27862.4142555078,0.0,1.0
2013-12-26,26.29,26.31,26.2,26.24,33100,21.1358568787193,21.1519358873756,21.0635013397659,21.0956593570785,41171.6924936298,0.0,1.0
2013-12-27,26.38,26.39,26.31,26.37,22000,21.2098203185383,21.2178604323816,21.1535395216354,21.201780204695,27362.7966330644,0.002,1.0
2013-12-30,26.39,26.6,26.369,26.6,38900,21.2178604323816,21.3867028230902,21.2009761933107,21.3867028230902,48382.399501191,0.0,1.0
2013-12-31,26.45,26.54,26.37,26.54,30200,21.2661011154412,21.3384621400306,21.201780204695,21.3384621400306,37561.6571962974,0.0,1.0
2014-01-02,26.269,26.44,26.18,26.44,344100,21.120575054878,21.2580610015979,21.0490180416729,21.2580610015979,427979.014610794,0.0,1.0
2014-01-03,26.23,26.3,26.22,26.28,54000,21.0892186108893,21.1454994077922,21.081178497046,21.1294191801056,67163.2280993398,0.0,1.0
2014-01-06,26.09,26.35,26.01,26.35,22100,20.9766570170835,21.1856999770085,20.9123361063374,21.1856999770085,27487.1729813966,0.0,1.0
2014-01-07,26.055,26.52,25.99,26.52,38200,20.9485166186321,21.322381912344,20.8962558786509,21.322381912344,47511.7650628664,0.0,1.0
2014-01-08,26.17,26.32,26.0,26.32,13900,21.0409779278297,21.1615796354787,20.9042959924941,21.1615796354787,17288.3124181634,0.0,1.0
2014-01-09,26.091,26.251,26.0,26.251,11600,20.9774610284679,21.1061028499601,20.9042959924941,21.1061028499601,14427.6564065248,0.0,1.0
2014-01-10,26.171,26.33,26.0401,26.33,15800,21.041781939214,21.1696197493219,20.9365368490056,21.1696197493219,19651.4630364735,0.0,1.0
2014-01-13,25.852,26.1701,25.82,26.07,24300,20.7853023076138,21.0410583289681,20.7595739433153,20.960576789397,30223.4526447029,0.0,1.0
2014-01-14,26.2,26.21,25.9199,25.97,19100,21.0650982693595,21.0731383832027,20.8398946806096,20.8801756509643,23755.8825314331,0.0,1.0
2014-01-15,26.351,26.3999,26.26,26.27,25500,21.1865039883928,21.2258201450864,21.1133389524191,21.1213790662623,31715.9688246883,0.0,1.0
2014-01-16,26.3899,26.4,26.3,26.3,8600,21.2177800312431,21.2259005462248,21.1454994077922,21.1454994077922,10696.3659565615,0.0,1.0
2014-01-17,26.3388,26.45,26.3299,26.45,14700,21.176695049504,21.2661011154412,21.1695393481835,21.2661011154412,18283.3232048203,0.0,1.0
2014-01-21,26.41,26.6,26.341,26.49,19200,21.2339406600681,21.3867028230902,21.1784638745495,21.2982615708142,23880.2588797653,0.0,1.0
2014-01-22,26.25,26.56,26.201,26.56,13400,21.1052988385758,21.3545423677171,21.0659022807438,21.3545423677171,16666.4306765029,0.0,1.0
2014-01-23,25.905,26.24,25.76,26.24,74200,20.8279149109831,21.0972587247325,20.7113332602557,21.0972587247325,92287.2504624263,0.0,1.0
2014-01-24,25.21,25.84,25.18,25.84,32600,20.2691269988761,20.7756541710019,20.2450066573462,20.7756541710019,40546.689556268,0.0,1.0
2014-01-27,25.0601,25.27,24.9,25.21,28500,20.1486056923655,20.3173676819357,20.0198834697348,20.2691269988761,35447.2592746515,0.0,1.0
2014-01-28,25.19,25.23,25.07,25.07,12500,20.2530467711895,20.2852072265626,20.1565654050703,20.1565654050703,15547.0435415139,0.0,1.0
2014-01-29,25.3199,25.5,25.2301,25.26,10500,20.3574878500136,20.5022903003308,20.285287627701,20.3093275680924,13059.5165748716,0.0,1.0
2014-01-30,25.411,25.4799,25.28,25.35,74600,20.4307332871257,20.4861296715058,20.3254077957789,20.3816885926818,92784.7558557548,0.0,1.0
2014-01-31,25.3,25.461,25.05,25.05,9900,20.3414880234655,20.4709338563421,20.1404851773838,20.1404851773838,12313.2584848789,0.0,1.0
2014-02-03,24.68,25.32,24.65,25.19,95600,19.8430009651829,20.357568251152,19.8188806236531,20.2530467711895,118903.789005498,0.0,1.0
2014-02-04,24.85,24.975,24.69,24.76,6800,19.9796829005184,20.0801843235593,19.8510410790262,19.907321875929,8457.59168658355,0.0,1.0
2014-02-05,24.9,24.94,24.5491,24.94,25400,20.0198834697348,20.0520439251078,19.7377558749745,20.0520439251078,31591.5924763561,0.0,1.0
2014-02-06,25.24,25.259,25.0093,25.0093,17600,20.2932473404058,20.3085235567081,20.1077619140417,20.1077619140417,21890.2373064516,0.0,1.0
2014-02-07,25.59,25.6,25.34,25.45,14500,20.5746513249202,20.5826914387635,20.3736484788385,20.4620897311145,18034.5705081561,0.0,1.0
2014-02-10,25.7099,25.721,25.58,25.65,61600,20.671052289901,20.679976816267,20.5666112110769,20.6228920079798,76615.8305725802,0.0,1.0
2014-02-11,26.0699,26.0699,25.68,25.68,19400,20.9604963882586,20.9604963882586,20.6470123495096,20.6470123495096,24129.0115764295,0.0,1.0
2014-02-12,26.001,26.16,26.001,26.16,12300,20.9051000038785,21.0329378139864,20.9051000038785,21.0329378139864,15298.2908448496,0.0,1.0
2014-02-13,26.29,26.3399,25.72,25.72,7800,21.1374592939489,21.1775794620268,20.6791728048827,20.6791728048827,9701.35516990464,0.0,1.0
2014-02-14,26.49,26.49,26.29,26.36,17100,21.2982615708142,21.2982615708142,21.1374592939489,21.1937400908518,21268.355564791,0.0,1.0
2014-02-18,26.5201,26.69,26.44,26.69,44600,21.3224623134825,21.4590638476796,21.2580610015979,21.4590638476796,55471.8513561213,0.0,1.0
2014-02-19,26.33,26.69,26.33,26.56,20000,21.1696197493219,21.4590638476796,21.1696197493219,21.3545423677171,24875.2696664222,0.0,1.0
2014-02-20,26.54,26.54,26.279,26.33,8200,21.3384621400306,21.3384621400306,21.1286151687213,21.1696197493219,10198.8605632331,0.0,1.0
2014-02-21,26.57,26.659,26.57,26.615,6700,21.3625824815604,21.4341394947654,21.3625824815604,21.3987629938551,8333.21533825141,0.0,1.0
2014-02-24,26.44,26.68,26.43,26.68,10100,21.2580610015979,21.4510237338363,21.2500208877546,21.4510237338363,12562.0111815432,0.0,1.0
2014-02-25,26.511,26.58,26.31,26.31,6700,21.3151458098851,21.3706225954036,21.1535395216354,21.1535395216354,8333.21533825142,0.0,1.0
2014-02-26,26.69,26.8099,26.5,26.5,57500,21.4590638476796,21.5554648126603,21.3063016846575,21.3063016846575,71516.4002909636,0.0,1.0
2014-02-27,26.91,26.91,26.7,26.74,11000,21.6359463522314,21.6359463522314,21.4671039615228,21.4992644168959,13681.3983165322,0.0,1.0
2014-02-28,27.009,27.0999,26.94,26.96,38000,21.7155434792798,21.7886281141151,21.6600666937612,21.6761469214478,47263.0123662021,0.0,1.0
2014-03-03,26.901,26.9999,26.65,26.65,25900,21.6287102497725,21.7082269756824,21.4269033923065,21.4269033923065,32213.4742180167,0.0,1.0
2014-03-04,27.35,27.365,27.12,27.12,32300,21.9897113613352,22.0017715321001,21.80478874294,21.80478874294,40173.5605112718,0.0,1.0
2014-03-05,27.381,27.53,27.25,27.53,28800,22.0146357142493,22.134433410514,21.9093102229025,22.134433410514,35820.3883196479,0.0,1.0
2014-03-06,27.55,27.65,27.52,27.54,7100,22.1505136382005,22.2309147766332,22.1263932966707,22.1424735243573,8830.72073157988,0.0,1.0
2014-03-07,27.4199,27.63,27.38,27.63,49400,22.0459117570996,22.2148345489467,22.013831702865,22.2148345489467,61441.9160760628,0.0,1.0
2014-03-10,27.3738,27.46,27.18,27.46,7700,22.0088468322822,22.0781526136111,21.8530294259996,22.0781526136111,9576.97882157252,0.0,1.0
2014-03-11,27.139,27.43,27.11,27.43,57200,21.8200649592422,22.0540322720813,21.7967486290968,22.0540322720813,71143.2712459676,0.0,1.0
2014-03-12,27.08,27.14,26.99,27.011,9000,21.772628287567,21.8208689706266,21.7002672629776,21.7171515020484,11193.87134989,0.0,1.0
2014-03-13,26.85,27.25,26.7901,27.25,12400,21.5877056691718,21.9093102229025,21.5395453872507,21.9093102229025,15422.6671931818,0.0,1.0
2014-03-14,26.87,26.9999,26.73,26.73,10700,21.6037858968584,21.7082269756824,21.4912243030526,21.4912243030526,13308.2692715358,0.0,1.0
2014-03-17,27.08,27.24,27.0418,27.07,9800,21.772628287567,21.9012701090592,21.7419150526857,21.7645881737237,12188.8821365468,0.0,1.0
2014-03-18,27.26,27.2902,27.14,27.19,13400,21.9173503367458,21.9416314805524,21.8208689706266,21.8610695398429,16666.4306765028,0.0,1.0
2014-03-19,27.0968,27.44,27.038,27.44,10100,21.7861356788237,22.0620723859246,21.7388598094253,22.0620723859246,12562.0111815432,0.0,1.0
2014-03-20,27.16,27.16,26.93,27.14,5200,21.8369491983131,21.8369491983131,21.652026579918,21.8208689706266,6467.57011326977,0.0,1.0
2014-03-21,27.1198,27.38,27.1198,27.38,17700,21.905129363704,22.1152973833957,21.905129363704,22.1152973833957,21913.609914369,0.125,1.0
2014-03-24,27.0,27.29,26.846,27.25,16900,21.8083648411865,22.0426028339251,21.6839763898701,22.0102941452715,20923.1642685218,0.0,1.0
2014-03-25,27.0938,27.22,27.041,27.22,5700,21.8841287160792,21.9860626287813,21.8414812470564,21.9860626287813,7056.9252266612,0.0,1.0
2014-03-26,26.68,27.27,26.68,27.27,10000,21.5498953319576,22.0264484895983,21.5498953319576,22.0264484895983,12380.5705730898,0.0,1.0
2014-03-27,26.579,26.6843,26.484,26.6308,7200,21.4683158931072,21.5533685159878,21.3915827575549,21.5101556449136,8914.01081262469,0.0,1.0
2014-03-28,26.76,26.8601,26.72,26.72,10600,21.6145127092648,21.6953652026205,21.5822040206112,21.5822040206112,13123.4048074752,0.0,1.0
2014-03-31,27.1,27.1,26.885,27.1,6000,21.8891365628205,21.8891365628205,21.7154773613073,21.8891365628205,7428.34234385389,0.0,1.0
2014-04-01,27.2429,27.26,27.1201,27.24,20400,22.0045593530355,22.0183713174349,21.9053716788689,22.0022169731081,25256.3639691033,0.0,1.0
2014-04-02,27.48,27.53,27.2499,27.3,13000,22.1960691050298,22.2364549658468,22.0102133735499,22.0506800060885,16094.7417450168,0.0,1.0
2014-04-03,27.51,27.67,27.4334,27.67,57100,22.22030062152,22.3495353761344,22.1584294827483,22.3495353761344,70693.0579723429,0.0,1.0
2014-04-04,27.2,27.84,27.15,27.84,36300,21.9699082844545,22.4868473029123,21.9295224236375,22.4868473029123,44941.4711803161,0.0,1.0
2014-04-07,26.7523,27.1,26.6501,27.09,29100,21.608293286699,21.8891365628205,21.525744587189,21.8810593906571,36027.4603676914,0.0,1.0
2014-04-08,26.88,26.91,26.729,26.87,4900,21.7114387752256,21.7356702917158,21.5894734755583,21.7033616030622,6066.47958081403,0.0,1.0
2014-04-09,27.22,27.24,26.92,26.95,19400,21.9860626287813,22.0022169731081,21.7437474638792,21.7679789803694,24018.3069117943,0.0,1.0
2014-04-10,26.74,27.294,26.64,27.05,9800,21.598358364938,22.0458337027905,21.517586643304,21.8487507020035,12132.959161628,0.0,1.0
2014-04-11,26.44,26.87,26.4,26.87,15600,21.3560432000359,21.7033616030622,21.3237345113823,21.7033616030622,19313.6900940202,0.0,1.0
2014-04-14,26.5,26.6168,26.5,26.6,5800,21.4045062330163,21.4988476038849,21.4045062330163,21.4852779546504,7180.73093239212,0.0,1.0
2014-04-15,26.71,26.71,26.32,26.5899,30300,21.5741268484478,21.5741268484478,21.2591171340751,21.4771200107653,37513.1288364622,0.0,1.0
2014-04-16,27.0468,27.0701,26.89,26.94,12500,21.8461660069112,21.8649858180519,21.719515947389,21.759901808206,15475.7132163623,0.0,1.0
2014-04-17,27.16,27.1936,27.0798,27.14,10700,21.9375995958009,21.9647388942699,21.8728206750504,21.9214452514741,13247.2105132061,0.0,1.0
2014-04-21,27.1974,27.36,27.1029,27.36,11600,21.967808219692,22.0991430390689,21.8914789427479,22.0991430390689,14361.4618647842,0.0,1.0
2014-04-22,27.34,27.38,27.17,27.17,14700,22.0829886947421,22.1152973833957,21.9456767679643,21.9456767679643,18199.4387424421,0.0,1.0
2014-04-23,27.28,27.49,27.2599,27.49,11700,22.0345256617617,22.2041462771932,22.0182905457133,22.2041462771932,14485.2675705151,0.0,1.0
2014-04-24,27.1426,27.62,27.1,27.62,18500,21.9235453162366,22.3091495153174,21.8891365628205,22.3091495153174,22904.0555602162,0.0,1.0
2014-04-25,26.95,27.42,26.88,27.42,11600,21.7679789803694,22.1476060720494,21.7114387752256,22.1476060720494,14361.4618647842,0.0,1.0
2014-04-28,26.8086,27.21,26.6376,27.21,14100,21.6537677659789,21.9779854566179,21.5156481219847,21.9779854566179,17456.6045080567,0.0,1.0
2014-04-29,26.96,27.03,26.85,26.85,34500,21.7760561525328,21.8325963576767,21.6872072587354,21.6872072587354,42712.96847716,0.0,1.0
2014-04-30,27.14,27.21,27.0,27.0,1311700,21.9214452514741,21.9779854566179,21.8083648411865,21.8083648411865,1623959.44207219,0.0,1.0
2014-05-01,26.9856,27.1526,26.97,27.06,23100,21.7967337132712,21.9316224884,21.7841333246962,21.8568278741669,28599.1180238375,0.0,1.0
2014-05-02,27.19,27.3,27.05,27.05,29700,21.9618311122911,22.0506800060885,21.8487507020035,21.8487507020035,36770.2946020768,0.0,1.0
2014-05-05,27.25,27.2698,27.02,27.26,25700,22.0102941452715,22.0262869461551,21.8245191855133,22.0183713174349,31818.0663728409,0.0,1.0
2014-05-06,27.0799,27.28,27.06,27.28,24300,21.872901446772,22.0345256617617,21.8568278741669,22.0345256617617,30084.7864926084,0.0,1.0
2014-05-07,27.2999,27.3,26.9701,27.18,30200,22.0505992343669,22.0506800060885,21.7842140964179,21.9537539401277,37389.3231307313,0.0,1.0
2014-05-08,27.1307,27.421,27.0762,27.3,20900,21.9139334813621,22.1484137892657,21.8699128930716,22.0506800060885,25875.3924977578,0.0,1.0
2014-05-09,27.14,27.22,27.0,27.22,23700,21.9214452514741,21.9860626287813,21.8083648411865,21.9860626287813,29341.9522582229,0.0,1.0
2014-05-12,27.56,27.5757,27.21,27.21,31900,22.260686482337,22.2733676426335,21.9779854566179,21.9779854566179,39494.0201281566,0.0,1.0
2014-05-13,27.55,27.67,27.5,27.67,81500,22.2526093101736,22.3495353761344,22.2122234493566,22.3495353761344,100901.650170682,0.0,1.0
2014-05-14,27.49,27.63,27.4899,27.59,151500,22.2041462771932,22.3172266874808,22.2040655054715,22.2849179988272,187565.644182311,0.0,1.0
2014-05-15,27.1,27.44,26.93,27.44,41000,21.8891365628205,22.1637604163762,21.7518246360426,22.1637604163762,50760.3393496683,0.0,1.0
2014-05-16,27.22,27.22,26.93,27.16,12500,21.9860626287813,21.9860626287813,21.7518246360426,21.9375995958009,15475.7132163623,0.0,1.0
2014-05-19,27.35,27.49,27.271,27.42,22800,22.0910658669055,22.2041462771932,22.0272562068147,22.1476060720494,28227.7009066449,0.0,1.0
2014-05-20,27.2,27.31,27.074,27.31,12800,21.9699082844545,22.0587571782519,21.8681359151956,22.0587571782519,15847.130333555,0.0,1.0
2014-05-21,27.3,27.35,27.19,27.29,21900,22.0506800060885,22.0910658669055,21.9618311122911,22.0426028339251,27113.4495550668,0.0,1.0
2014-05-22,27.35,27.4399,27.26,27.26,6400,22.0910658669055,22.1636796446545,22.0183713174349,22.0183713174349,7923.56516677751,0.0,1.0
2014-05-23,27.6,27.61,27.32,27.32,21600,22.2929951709906,22.301072343154,22.0668343504153,22.0668343504153,26742.032437874,0.0,1.0
2014-05-27,27.6299,27.72,27.57,27.72,17700,22.3171459157592,22.3899212369514,22.2687636545004,22.3899212369514,21913.609914369,0.0,1.0
2014-05-28,27.59,27.66,27.5702,27.6,639400,22.2849179988272,22.341458203971,22.2689251979437,22.2929951709906,791613.682443364,0.0,1.0
2014-05-29,27.8599,27.8599,27.54,27.68,21400,22.5029208755174,22.5029208755174,22.2445321380102,22.3576125482978,26494.4210264123,0.0,1.0
2014-05-30,27.82,27.96,27.7483,27.96,56900,22.4706929585855,22.5837733688731,22.4127796341739,22.5837733688731,70445.446560881,0.0,1.0
2014-06-02,27.94,27.95,27.79,27.92,12900,22.5676190245463,22.5756961967097,22.4464614420952,22.5514646802195,15970.9360392859,0.0,1.0
2014-06-03,27.86,27.93,27.7703,27.87,34800,22.5030016472391,22.5595418523829,22.4305494129333,22.5110788194025,43084.3855943525,0.0,1.0
2014-06-04,27.93,28.0,27.8,27.8,21200,22.5595418523829,22.6160820575267,22.4545386142586,22.4545386142586,26246.8096149504,0.0,1.0
2014-06-05,28.09,28.14,27.7601,28.0,20800,22.6887766069973,22.7291624678143,22.4223106973267,22.6160820575267,25751.5867920269,0.0,1.0
2014-06-06,28.26,28.27,28.1699,28.18,31700,22.8260885337752,22.8341657059386,22.7533132125829,22.7614711564679,39246.4087166947,0.0,1.0
2014-06-09,28.23,28.31,28.1707,28.27,90800,22.8018570172849,22.8664743945922,22.753959386356,22.8341657059386,112415.580803656,0.0,1.0
2014-06-10,28.25,28.25,28.1099,28.14,17600,22.8180113616118,22.8180113616118,22.7048501796025,22.7291624678143,21789.8042086381,0.0,1.0
2014-06-11,28.1099,28.2,28.0755,28.2,85700,22.7048501796025,22.7776255007947,22.6770647073604,22.7776255007947,106101.48981138,0.0,1.0
2014-06-12,27.88,28.15,27.8349,28.14,17300,22.5191559915659,22.7372396399777,22.4827279451089,22.7291624678143,21418.3870914454,0.0,1.0
2014-06-13,28.0,28.03,27.83,27.99,41400,22.6160820575267,22.6403135740169,22.4787701307489,22.6080048853633,51255.5621725919,0.0,1.0
2014-06-16,27.95,27.99,27.85,27.94,14700,22.5756961967097,22.6080048853633,22.4949244750757,22.5676190245463,18199.438742442,0.0,1.0
2014-06-17,28.05,28.12,27.85,27.85,60600,22.6564679183437,22.7130081234875,22.4949244750757,22.4949244750757,75026.2576729244,0.0,1.0
2014-06-18,28.31,28.31,28.0549,28.14,26500,22.8664743945922,22.8664743945922,22.6604257327038,22.7291624678143,32808.512018688,0.0,1.0
2014-06-19,28.29,28.4,28.23,28.4,26900,22.8503200502654,22.9391689440628,22.8018570172849,22.9391689440628,33303.7348416116,0.0,1.0
2014-06-20,28.37,28.37,28.232,28.36,18800,22.9835933909615,22.9835933909615,22.8717944523661,22.9754920185995,23205.9448201754,0.085,1.0
2014-06-23,28.41,28.48,28.3,28.39,95900,23.0159988804095,23.0727084869434,22.9268837844276,22.9997961356855,118375.005758235,0.0,1.0
2014-06-24,28.12,28.4599,28.11,28.41,50200,22.7810590819118,23.0564247284958,22.7729577095498,23.0159988804095,61964.8101049363,0.0,1.0
2014-06-25,28.34,28.395,28.15,28.15,613600,22.9592892738755,23.0038468218665,22.8053631989978,22.8053631989978,757402.53944998,0.0,1.0
2014-06-26,28.29,28.41,28.148,28.41,9700,22.9187824120656,23.0159988804095,22.8037429245254,23.0159988804095,11973.2800401969,0.0,1.0
2014-06-27,28.2332,28.2332,28.1083,28.19,12000,22.8727666170495,22.8727666170495,22.7715804762483,22.8377686884457,14812.3052043673,0.0,1.0
2014-06-30,28.3809,28.39,28.13,28.13,32300,22.9924238868361,22.9997961356855,22.7891604542738,22.7891604542738,39869.7881750885,0.0,1.0
2014-07-01,28.5592,28.61,28.48,28.48,57600,23.1368713560503,23.1780263276492,23.0727084869434,23.0727084869434,71099.0649809629,0.0,1.0
2014-07-02,28.5,28.5612,28.47,28.54,63800,23.0889112316674,23.1384916305227,23.0646071145814,23.1213167211153,78752.0893365524,0.0,1.0
2014-07-03,28.71,28.73,28.5901,28.6,16600,23.2590400512691,23.2752427959931,23.1619045966489,23.1699249552872,20490.3555327081,0.0,1.0
2014-07-07,28.44,28.99,28.39,28.99,63300,23.0403029974954,23.4858784774048,22.9997961356855,23.4858784774048,78134.9099530374,0.0,1.0
2014-07-08,28.3165,28.39,28.2701,28.37,19800,22.9402510488249,22.9997961356855,22.9026606810652,22.9835933909615,24440.3035872059,0.0,1.0
2014-07-09,28.42,28.45,28.35,28.45,18700,23.0241002527714,23.0484043698574,22.9673906462375,23.0484043698574,23082.5089434724,0.0,1.0
2014-07-10,28.25,28.36,28.1201,28.18,22600,22.8863769226176,22.9754920185995,22.7811400956354,22.8296673160837,27896.5081348917,0.0,1.0
2014-07-11,28.29,28.32,28.21,28.21,14500,22.9187824120656,22.9430865291516,22.8539714331697,22.8539714331697,17898.2021219438,0.0,1.0
2014-07-14,28.31,28.41,28.28,28.41,16400,22.9349851567896,23.0159988804095,22.9106810397036,23.0159988804095,20243.4837793019,0.0,1.0
2014-07-15,28.24,28.4953,28.16,28.33,17600,22.8782755502557,23.0851035866572,22.8134645713597,22.9511879015135,21724.7142997386,0.0,1.0
2014-07-16,28.41,28.41,28.3,28.37,19500,23.0159988804095,23.0159988804095,22.9268837844276,22.9835933909615,24069.9959570967,0.0,1.0
2014-07-17,28.22,28.4,28.22,28.31,13900,22.8620728055317,23.0078975080475,22.8620728055317,22.9349851567896,17157.5868617254,0.0,1.0
2014-07-18,28.45,28.48,28.27,28.27,18800,23.0484043698574,23.0727084869434,22.9025796673416,22.9025796673416,23205.9448201754,0.0,1.0
2014-07-21,28.35,28.42,28.25,28.42,21800,22.9673906462375,23.0241002527714,22.8863769226176,23.0241002527714,26909.0211212672,0.0,1.0
2014-07-22,28.425,28.47,28.4,28.47,125000,23.0281509389524,23.0646071145814,23.0078975080475,23.0646071145814,154294.845878826,0.0,1.0
2014-07-23,28.52,28.57,28.39,28.46,24000,23.1051139763913,23.1456208382013,22.9997961356855,23.0565057422194,29624.6104087346,0.0,1.0
2014-07-24,28.48,28.56,28.44,28.52,21200,23.0727084869434,23.1375194658393,23.0403029974954,23.1051139763913,26168.4058610488,0.0,1.0
2014-07-25,28.53,28.6,28.47,28.47,18700,23.1132153487533,23.1699249552872,23.0646071145814,23.0646071145814,23082.5089434723,0.0,1.0
2014-07-28,28.58,28.61,28.41,28.59,200600,23.1537222105633,23.1780263276492,23.0159988804095,23.1618235829253,247612.368666339,0.0,1.0
2014-07-29,28.4,28.6,28.39,28.59,143100,23.0078975080475,23.1699249552872,22.9997961356855,23.1618235829253,176636.739562079,0.0,1.0
2014-07-30,28.2599,28.91,28.21,28.91,31200,22.894397281256,23.4210674985089,22.8539714331697,23.4210674985089,38511.9935313549,0.0,1.0
2014-07-31,27.7,28.24,27.66,28.24,33800,22.4408014427083,22.8782755502557,22.4083959532603,22.8782755502557,41721.3263256344,0.0,1.0
2014-08-01,27.69,27.8,27.49,27.8,205100,22.4327000703463,22.5218151663282,22.2706726231065,22.5218151663282,253166.983117977,0.0,1.0
2014-08-04,28.02,28.05,27.635,27.74,61800,22.7000453582919,22.7243494753779,22.3881425223553,22.4732069321562,76283.3718024914,0.0,1.0
2014-08-05,27.76,27.95,27.6801,27.95,27500,22.4894096768802,22.643335751758,22.4246797117079,22.643335751758,33944.8660933416,0.0,1.0
2014-08-06,27.94,27.97,27.62,27.62,554800,22.635234379396,22.659538496482,22.3759904638124,22.3759904638124,684822.243948579,0.0,1.0
2014-08-07,27.71,28.0391,27.63,28.01,46900,22.4489028150703,22.7155189795033,22.3840918361743,22.6919439859299,57891.4261737353,0.0,1.0
2014-08-08,28.01,28.01,27.6712,27.8,13000,22.6919439859299,22.6919439859299,22.4174694903057,22.5218151663282,16046.6639713979,0.0,1.0
2014-08-11,28.02,28.18,28.0199,28.11,52900,22.7000453582919,22.8296673160837,22.6999643445683,22.7729577095498,65297.578775919,0.0,1.0
2014-08-12,28.0699,28.07,27.94,28.0,211700,22.7404712063782,22.7405522201018,22.635234379396,22.6838426135679,261313.750980379,0.0,1.0
2014-08-13,28.21,28.23,28.064,28.064,33900,22.8539714331697,22.8701741778937,22.7356913966847,22.7356913966847,41844.7622023375,0.0,1.0
2014-08-14,28.24,28.35,28.2,28.35,26700,22.8782755502557,22.9673906462375,22.8458700608077,22.9673906462375,32957.3790797171,0.0,1.0
2014-08-15,28.249,28.4,28.12,28.31,16600,22.8855667853814,23.0078975080475,22.7810590819118,22.9349851567896,20490.3555327081,0.0,1.0
2014-08-18,28.57,28.57,28.46,28.46,41200,23.1456208382013,23.1456208382013,23.0565057422194,23.0565057422194,50855.5812016609,0.0,1.0
2014-08-19,28.6908,28.78,28.6598,28.78,26700,23.2434854163341,23.315749657803,23.2183711620119,23.315749657803,32957.3790797171,0.0,1.0
2014-08-20,28.71,28.96,28.6086,28.96,58300,23.2590400512691,23.4615743603188,23.1768921355185,23.4615743603188,71963.1161178843,0.0,1.0
2014-08-21,28.68,28.73,28.58,28.73,43000,23.2347359341831,23.2752427959931,23.1537222105633,23.2752427959931,53077.4269823161,0.0,1.0
2014-08-22,28.57,28.67,28.53,28.67,15500,23.1456208382013,23.2266345618212,23.1132153487533,23.2266345618212,19132.5608889744,0.0,1.0
2014-08-25,28.66,28.75,28.63,28.75,106500,23.2185331894592,23.2914455407171,23.1942290723732,23.2914455407171,131459.208688759,0.0,1.0
2014-08-26,28.75,28.8,28.62,28.74,80600,23.2914455407171,23.331952402527,23.1861277000112,23.2833441683551,99489.3166226666,0.0,1.0
2014-08-27,28.75,28.84,28.7101,28.84,41300,23.2914455407171,23.364357891975,23.2591210649927,23.364357891975,50979.0170783639,0.0,1.0
2014-08-28,28.76,28.79,28.5701,28.74,20400,23.2995469130791,23.323851030165,23.1457018519249,23.2833441683551,25180.9188474243,0.0,1.0
2014-08-29,28.84,28.85,28.7299,28.81,95200,23.364357891975,23.372459264337,23.2751617822695,23.340053774889,117510.954621313,0.0,1.0
2014-09-02,28.79,28.87,28.719,28.84,479100,23.323851030165,23.3886620090609,23.2663312863949,23.364357891975,591381.285284363,0.0,1.0
2014-09-03,28.83,28.97,28.79,28.97,151500,23.356256519613,23.4696757326808,23.323851030165,23.4696757326808,187005.353205136,0.0,1.0
2014-09-04,28.77,28.99,28.7101,28.99,21700,23.307648285441,23.4858784774048,23.2591210649927,23.4858784774048,26785.5852445642,0.0,1.0
2014-09-05,28.89,28.89,28.68,28.79,29000,23.4048647537849,23.4048647537849,23.2347359341831,23.323851030165,35796.4042438876,0.0,1.0
2014-09-08,28.77,28.9,28.72,28.88,20500,23.307648285441,23.4129661261469,23.2671414236311,23.3967633814229,25304.3547241274,0.0,1.0
2014-09-09,28.51,28.77,28.47,28.77,30100,23.0970126040293,23.307648285441,23.0646071145814,23.307648285441,37154.1988876213,0.0,1.0
2014-09-10,28.52,28.58,28.3101,28.34,406700,23.1051139763913,23.1537222105633,22.9350661705132,22.9592892738755,502013.710551348,0.0,1.0
2014-09-11,28.5512,28.5899,28.44,28.44,7300,23.1303902581607,23.1617425692016,23.0403029974954,23.0403029974954,9010.81899932343,0.0,1.0
2014-09-12,28.38,28.54,28.2899,28.52,24800,22.9916947633235,23.1213167211153,22.918701398342,23.1051139763913,30612.097422359,0.0,1.0
2014-09-15,28.38,28.441,28.27,28.33,10400,22.9916947633235,23.0411131347316,22.9025796673416,22.9511879015135,12837.3311771183,0.0,1.0
2014-09-16,28.551,28.64,28.34,28.34,13800,23.1302282307135,23.2023304447352,22.9592892738755,22.9592892738755,17034.1509850223,0.0,1.0
2014-09-17,28.73,28.83,28.56,28.63,25200,23.2752427959931,23.356256519613,23.1375194658393,23.1942290723732,31105.8409291712,0.0,1.0
2014-09-18,28.83,28.85,28.78,28.82,17200,23.356256519613,23.372459264337,23.315749657803,23.348155147251,21230.9707929264,0.0,1.0
2014-09-19,28.64,28.8792,28.5999,28.79,12400,23.2963063641343,23.4908760737118,23.2636882815504,23.4183191418794,15244.3050176721,0.116,1.0
2014-09-22,28.5,28.7599,28.5,28.71,25064,23.1824277715722,23.3938352444785,23.1824277715722,23.3532456604153,30813.1662066883,0.0,1.0
2014-09-23,28.39,28.52,28.37,28.51,20960,23.0929517345591,23.1986961419382,23.076683364193,23.1905619567552,25767.7929976136,0.0,1.0
2014-09-24,28.57,28.6,28.3,28.36,33556,23.2393670678532,23.2637696234022,23.019744067912,23.06854917901,41253.05638492,0.0,1.0
2014-09-25,28.14,28.51,28.13,28.51,16714,22.8895971049839,23.1905619567552,22.8814629198009,23.1905619567552,20547.8479084978,0.0,1.0
2014-09-26,28.33,28.37,28.05,28.21,33625,23.044146623461,23.076683364193,22.8163894383368,22.9465364012649,41337.8835660667,0.0,1.0
2014-09-29,28.21,28.2947,28.06,28.11,124214,22.9465364012649,23.015432949765,22.8245236235198,22.8651945494348,152706.13737622,0.0,1.0
2014-09-30,27.9001,28.21,27.83,28.21,34528,22.6944580024435,22.9465364012649,22.6374373643106,22.9465364012649,42448.0131975956,0.0,1.0
2014-10-01,27.22,27.75,27.14,27.75,423317,22.1412520681472,22.5723638828466,22.0761785866831,22.5723638828466,520417.215094026,0.0,1.0
2014-10-02,27.1701,27.23,26.75,27.15,56178,22.1006624840839,22.1493862533302,21.7589453645458,22.0843127718661,69064.0780066765,0.0,1.0
2014-10-03,27.2599,27.39,27.2101,27.39,27312,22.1737074670274,22.2795332162583,22.133199224816,22.2795332162583,33576.8111808598,0.0,1.0
2014-10-06,27.229,27.39,27.1301,27.39,35948,22.1485728348119,22.2795332162583,22.0681257433519,22.2795332162583,44193.7319980063,0.0,1.0
2014-10-07,26.77,27.11,26.77,27.11,43901,21.7752137349118,22.0517760311341,21.7752137349118,22.0517760311341,53970.986659744,0.0,1.0
2014-10-08,27.082,27.082,26.41,26.72,29954,22.0290003126216,22.0290003126216,21.4823830683235,21.7345428089968,36824.8316531736,0.0,1.0
2014-10-09,26.371,27.07,26.3081,27.06,26965,21.4506597461098,22.019239290402,21.3994957213087,22.011105105219,33150.2165162524,0.0,1.0
2014-10-10,25.92,26.42,25.92,26.35,105048,21.0838079943561,21.4905172535065,21.0838079943561,21.4335779572255,129143.851088422,0.0,1.0
2014-10-13,25.28,26.08,25.28,25.87,47757,20.5632201426436,21.2139549572843,20.5632201426436,21.0431370684411,58711.4737684654,0.0,1.0
2014-10-14,25.42,25.7,25.2647,25.48,304416,20.6770987352058,20.90485592033,20.5507748393136,20.7259038463038,374242.770666103,0.0,1.0
2014-10-15,25.65,25.69,24.66,25.18,547223,20.8641849944149,20.896721735147,20.0589006612972,20.4818782908136,672744.70360368,0.0,1.0
2014-10-16,25.93,26.0,25.1415,25.35,28093,21.0919421795392,21.1488814758202,20.450561677859,20.6201594389247,34536.9565210858,0.0,1.0
2014-10-17,26.2212,26.41,26.15,26.16,39595,21.3288096520683,21.4823830683235,21.2708942535653,21.2790284387483,48677.2788044138,0.0,1.0
2014-10-20,26.62,26.63,26.21,26.21,663968,21.6532009571667,21.6613351423497,21.3196993646634,21.3196993646634,816268.605965625,0.0,1.0
2014-10-21,27.25,27.2828,26.78,26.78,289218,22.1656546236962,22.1923347510964,21.7833479200948,21.7833479200948,355558.66198396,0.0,1.0
2014-10-22,26.9699,27.46,26.95,27.35,53784,21.9378160967201,22.3364725125393,21.9216290682059,22.2469964755263,66120.9436347162,0.0,1.0
2014-10-23,27.09,27.29,27.01,27.29,23095,22.0355076607681,22.1981913644282,21.970434179304,22.1981913644282,28392.5180954144,0.0,1.0
2014-10-24,27.27,27.29,26.92,27.14,47820,22.1819229940622,22.1981913644282,21.8972265126569,22.0761785866831,58788.9246729906,0.0,1.0
2014-10-27,26.71,27.2,26.5966,27.2,1764754,21.7264086238138,22.1249836977811,21.6341669638384,22.1249836977811,2169552.27880298,0.0,1.0
2014-10-28,27.07,27.07,26.8,26.87,36982,22.019239290402,22.019239290402,21.7996162904608,21.8565555867419,45464.9103357704,0.0,1.0
2014-10-29,26.78,27.07,26.62,27.07,34269,21.7833479200948,22.019239290402,21.6532009571667,22.019239290402,42129.6039234361,0.0,1.0
2014-10-30,26.91,27.041,26.66,26.75,1360829,21.8890923274739,21.9956501533713,21.6857376978987,21.7589453645458,1672975.1897495,0.0,1.0
2014-10-31,27.42,27.42,27.1041,27.21,21377,22.3039357718073,22.3039357718073,22.0469768618761,22.1331178829641,26280.4442228047,0.0,1.0
2014-11-03,27.23,27.4799,27.18,27.4,30791,22.1493862533302,22.3526595410535,22.1087153274151,22.2876674014413,37853.8222418664,0.0,1.0
2014-11-04,26.9799,27.2001,26.9081,27.1,14927,21.9459502819031,22.125065039633,21.8875468322891,22.0436418459511,18350.9468547414,0.0,1.0
2014-11-05,27.2075,27.2151,27.0201,27.037,8121,22.1310843366684,22.1372663174075,21.9786497063388,21.9923964792981,9983.79040713836,0.0,1.0
2014-11-06,27.43,27.452,27.22,27.24,18049,22.3120699569903,22.3299651643929,22.1412520681472,22.1575204385132,22189.0694567714,0.0,1.0
2014-11-07,27.5899,27.64,27.4984,27.5,12172,22.4421355780666,22.4828878458335,22.3677077836421,22.3690092532714,14964.0065060569,0.0,1.0
2014-11-10,27.646,27.7,27.55,27.65,16495,22.4877683569433,22.5316929569315,22.4096801791864,22.4910220310165,20278.6138118147,0.0,1.0
2014-11-11,27.7599,27.765,27.6,27.68,16524,22.5804167261777,22.5845651606211,22.4503511051015,22.5154245865655,20314.2658154851,0.0,1.0
2014-11-12,27.81,27.85,27.713,27.75,19482,22.6211689939446,22.6537057346766,22.5422673976694,22.5723638828466,23950.770189862,0.0,1.0
2014-11-13,27.77,27.97,27.65,27.89,31273,22.5886322532126,22.7513159568727,22.4910220310165,22.6862424754087,38446.3831304566,0.0,1.0
2014-11-14,27.84,27.88,27.75,27.79,23402,22.6455715494936,22.6781082902257,22.5723638828466,22.6049006235786,28769.9375825455,0.0,1.0
2014-11-17,27.85,27.8799,27.7501,27.76,28140,22.6537057346766,22.6780269483738,22.5724452246984,22.5804980680296,34594.7373546206,0.0,1.0
2014-11-18,28.14,28.16,27.91,27.91,34172,22.8895971049839,22.9058654753499,22.7025108457747,22.7025108457747,42010.3541180559,0.0,1.0
2014-11-19,28.02,28.1238,27.94,28.08,35570,22.7919868827878,22.8764197249874,22.7269134013237,22.8407919938858,43729.0265708547,0.0,1.0
2014-11-20,28.21,28.21,27.87,27.97,24058,22.9465364012649,22.9465364012649,22.6699741050427,22.7513159568727,29576.4104931579,0.0,1.0
2014-11-21,28.48,28.73,28.4343,28.56,82289,23.1661594012061,23.3695140307813,23.1289861749198,23.2312328826702,101164.404483809,0.0,1.0
2014-11-24,28.42,28.67,28.3801,28.67,47074,23.1173542901081,23.3207089196833,23.0848988912279,23.3207089196833,57871.8076130564,0.0,1.0
2014-11-25,28.37,28.5,28.359,28.441,12777,23.076683364193,23.1824277715722,23.0677357604917,23.1344360789924,15707.7810653869,0.0,1.0
2014-11-26,28.38,28.43,28.19,28.43,14819,23.0848175493761,23.1254884752911,22.9302680308989,23.1254884752911,18218.1738755551,0.0,1.0
2014-11-28,27.7,28.16,27.69,28.16,20187,22.5316929569315,22.9058654753499,22.5235587717485,22.9058654753499,24817.4826928829,0.0,1.0
2014-12-01,27.43,27.61,27.3178,27.61,34273,22.3120699569903,22.4584852902845,22.220804399237,22.4584852902845,42134.5214411838,0.0,1.0
2014-12-02,27.58,27.69,27.39,27.42,6611,22.4340827347354,22.5235587717485,22.2795332162583,22.3039357718073,8127.42745740572,0.0,1.0
2014-12-03,28.062,28.091,27.77,27.77,1157387,22.8261504605564,22.8497395975871,22.5886322532126,22.5886322532126,1422867.77834585,0.0,1.0
2014-12-04,28.0643,28.16,27.9601,28.08,49375,22.8280213231485,22.9058654753499,22.7432631135416,22.8407919938858,60700.6096973841,0.0,1.0
2014-12-05,28.08,28.28,28.06,28.06,20014,22.8407919938858,23.003475697546,22.8245236235198,22.8245236235198,24604.8000502977,0.0,1.0
2014-12-08,27.6599,28.07,27.63,28.07,37348,22.4990748743477,22.8326578087028,22.4747536606505,22.8326578087028,45914.863209679,0.0,1.0
2014-12-09,27.82,27.82,27.43,27.5,92317,22.6293031791276,22.6293031791276,22.3120699569903,22.3690092532714,113492.621477133,0.0,1.0
2014-12-10,27.17,27.7,27.17,27.7,21779,22.1005811422321,22.5316929569315,22.1005811422321,22.5316929569315,26774.6547564421,0.0,1.0
2014-12-11,27.17,27.4431,27.12,27.26,21032,22.1005811422321,22.3227257395801,22.0599102163171,22.1737888088792,25856.3083170711,0.0,1.0
2014-12-12,26.46,26.99,26.4501,26.99,139533,21.5230539942386,21.954165808938,21.5150011509074,21.954165808938,171539.00097023,0.0,1.0
2014-12-15,26.3299,26.5799,26.21,26.53,29203,21.4172282450076,21.6205828745828,21.3196993646634,21.5799932905196,35901.5676960549,0.0,1.0
2014-12-16,26.13,26.71,26.04,26.14,341437,21.2546258831993,21.7264086238138,21.1814182165522,21.2627600683823,419755.626799914,0.0,1.0
2014-12-17,26.84,26.8676,26.2,26.2,32628,21.8321530311929,21.854603382298,21.3115651794804,21.3115651794804,40112.1922674683,0.0,1.0
2014-12-18,27.4,27.4,26.99,27.23,46546,22.2876674014413,22.2876674014413,21.954165808938,22.1493862533302,57222.6952703684,0.0,1.0
2014-12-19,27.55,27.6699,27.37,27.37,52884,22.5129843310106,22.6109628000229,22.3658940522599,22.3658940522599,64716.1735014008,0.127,1.0
2014-12-22,27.567,27.63,27.4732,27.63,14518,22.5268761906704,22.5783577882331,22.450225812077,22.5783577882331,17766.2318828632,0.0,1.0
2014-12-23,27.77,27.87,27.71,27.76,368886,22.6927613383726,22.7744781599008,22.6437312454557,22.6845896562198,451419.907311053,0.0,1.0
2014-12-24,27.808,27.836,27.6801,27.74,19177,22.7238137305533,22.7466944405812,22.6192979158188,22.6682462919141,23467.6283797815,0.0,1.0
2014-12-26,27.87,27.95,27.85,27.87,17938,22.7744781599008,22.8398516171233,22.7581347955951,22.7744781599008,21951.416690646,0.0,1.0
2014-12-29,27.88,27.95,27.82,27.82,41854,22.7826498420536,22.8398516171233,22.7336197491367,22.7336197491367,51218.3406271769,0.0,1.0
2014-12-30,27.85,27.93,27.8,27.8,16213,22.7581347955951,22.8235082528177,22.717276384831,22.717276384831,19840.4682130363,0.0,1.0
2014-12-31,27.519,27.86,27.519,27.83,27479,22.4876521163369,22.7663064777479,22.4876521163369,22.7417914312895,33627.103313762,0.0,1.0
2015-01-02,27.54,27.6699,27.3601,27.66,26261,22.5048126488578,22.6109628000229,22.3578040869286,22.6028728346916,32136.5901278323,0.0,1.0
2015-01-05,26.9,27.44,26.75,27.44,34203,21.9818249910775,22.4230958273296,21.8592497587853,22.4230958273296,41855.5192925727,0.0,1.0
2015-01-06,26.57,26.94,26.43,26.94,1579449,21.7121594800346,22.0145117196888,21.5977559298951,22.0145117196888,1932832.15189119,0.0,1.0
2015-01-07,26.79,26.8076,26.66,26.67,10662,21.8919364873965,21.9063186479855,21.7857046194099,21.7938763015627,13047.4971990004,0.0,1.0
2015-01-08,27.4,27.445,27.06,27.08,17074,22.3904090987184,22.427181668406,22.1125719055226,22.1289152698282,20894.1068444693,0.0,1.0
2015-01-09,27.24,27.54,27.15,27.54,22684,22.2596621842733,22.5048126488578,22.1861170448979,22.5048126488578,27759.2784151307,0.0,1.0
2015-01-12,27.18,27.28,26.92,27.28,11855,22.2106320913564,22.2923489128846,21.9981683553831,22.2923489128846,14507.4169287328,0.0,1.0
2015-01-13,26.93,27.41,26.73,27.41,31297,22.006340037536,22.3985807808712,21.8429063944796,22.3985807808712,38299.335944205,0.0,1.0
2015-01-14,26.62,26.66,26.24,26.56,32176,21.7530178907986,21.7857046194099,21.4424939689916,21.7039877978817,39375.0018641002,0.0,1.0
2015-01-15,26.6,26.86,26.59,26.75,23403,21.736674526493,21.9491382624662,21.7285028443402,21.8592497587853,28639.1462153635,0.0,1.0
2015-01-16,26.9394,26.95,26.54,26.54,14088,22.0140214187596,22.0226834018416,21.6876444335761,21.6876444335761,17240.0244362706,0.0,1.0
2015-01-20,26.95,27.07,26.71,27.07,17442,22.0226834018416,22.1207435876754,21.826563030174,22.1207435876754,21344.4425196928,0.0,1.0
2015-01-21,27.1901,27.1999,26.835,26.85,14888,22.2188854903307,22.2268937388405,21.9287090570842,21.9409665803134,18219.0150345824,0.0,1.0
2015-01-22,27.57,27.57,27.16,27.33,13129,22.5293276953162,22.5293276953162,22.1942887270508,22.3332073236486,16066.4594565444,0.0,1.0
2015-01-23,27.0401,27.47,27.0401,27.47,12157,22.0963102580385,22.4476108737881,22.0963102580385,22.4476108737881,14876.9858795955,0.0,1.0
2015-01-26,27.23,27.241,27.0,27.13,13907,22.2514905021205,22.2604793524886,22.0635418126057,22.1697736805923,17018.5278134025,0.0,1.0
2015-01-27,27.03,27.22,26.8,26.85,33651,22.0880568590641,22.2433188199677,21.9001081695493,21.9409665803134,41180.0157797376,0.0,1.0
2015-01-28,26.58,27.15,26.55,27.15,36569,21.7203311621874,22.1861170448979,21.6958161157289,22.1861170448979,44750.8839870797,0.0,1.0
2015-01-29,26.82,26.86,26.4199,26.66,25013,21.916451533855,21.9491382624662,21.5895025309208,21.7857046194099,30609.3647944659,0.0,1.0
2015-01-30,26.79,27.042,26.64,26.68,24446,21.8919364873965,22.0978628776475,21.7693612551043,21.8020479837155,29915.5052079125,0.0,1.0
2015-02-02,26.96,27.0,26.64,26.84,10021,22.0308550839944,22.0635418126057,21.7693612551043,21.9327948981606,12263.080982103,0.0,1.0
2015-02-03,27.585,27.6,27.06,27.06,23943,22.5415852185455,22.5538427417747,22.1125719055226,22.1125719055226,29299.9648692239,0.0,1.0
2015-02-04,27.46,27.6499,27.41,27.47,24278,22.4394391916353,22.5946194357172,22.3985807808712,22.4476108737881,29709.9171822669,0.0,1.0
2015-02-05,28.06,28.09,27.55,27.55,44448,22.9297401208043,22.9542551672627,22.5129843310106,22.5129843310106,54392.7176422029,0.0,1.0
2015-02-06,28.05,28.15,27.98,28.08,1274988,22.9215684386515,23.0032852601796,22.8643666635817,22.9460834851099,1560251.58120044,0.0,1.0
2015-02-09,27.99,28.15,27.97,27.97,42721,22.8725383457346,23.0032852601796,22.8561949814289,22.8561949814289,52279.3216880973,0.0,1.0
2015-02-10,28.2099,28.2099,27.9395,28.16,20823,23.052233636275,23.052233636275,22.8312713508628,23.0114569423324,25481.901535808,0.0,1.0
2015-02-11,28.17,28.25,28.03,28.2,12238,23.0196286244853,23.0850020817078,22.9052250743458,23.0441436709437,14976.1086776746,0.0,1.0
2015-02-12,28.65,28.7199,28.35,28.35,42042,23.4118693678205,23.4689894260687,23.166718903236,23.166718903236,51448.4034177802,0.0,1.0
2015-02-13,28.92,28.92,28.71,28.76,61809,23.6325047859465,23.6325047859465,23.4608994607374,23.5017578715015,75638.0373638168,0.0,1.0
2015-02-17,28.92,29.01,28.74,28.88,63445,23.6325047859465,23.7060499253219,23.4854145071958,23.5998180573353,77640.0731373644,0.0,1.0
2015-02-18,28.97,28.97,28.751,28.89,45996,23.6733631967106,23.6733631967106,23.4944033575639,23.6079897394881,56287.0644499363,0.0,1.0
2015-02-19,29.02,29.1,28.79,29.0,28058,23.7142216074747,23.7795950646972,23.5262729179599,23.6978782431691,34335.6477592902,0.0,1.0
2015-02-20,29.13,29.13,28.75,28.98,20293,23.8041101111557,23.8041101111557,23.4935861893486,23.6815348788634,24833.3202644264,0.0,1.0
2015-02-23,29.09,29.13,28.9501,29.11,20220,23.7714233825444,23.8041101111557,23.6571015492265,23.78776674685,24743.9873723305,0.0,1.0
2015-02-24,29.2,29.2382,29.1,29.16,20583,23.8613118862254,23.8925277120492,23.7795950646972,23.8286251576141,25188.2043563144,0.0,1.0
2015-02-25,29.13,29.25,29.0701,29.11,33981,23.8041101111557,23.9021702969895,23.7551617350603,23.78776674685,41583.8494015411,0.0,1.0
2015-02-26,28.96,29.17,28.8999,29.13,14586,23.6651915145578,23.836796839767,23.6160797048194,23.8041101111557,17849.4460837197,0.0,1.0
2015-02-27,28.8999,29.03,28.8999,28.99,35387,23.6160797048194,23.7223932896275,23.6160797048194,23.6897065610162,43304.425378074,0.0,1.0
2015-03-02,29.0756,29.08,28.77,28.86,157137,23.7596561602444,23.7632517003916,23.5099295536543,23.5834746930296,192294.557058649,0.0,1.0
2015-03-03,28.88,29.04,28.8401,29.04,17061,23.5998180573353,23.7305649717803,23.5672130455455,23.7305649717803,20878.1982472467,0.0,1.0
2015-03-04,28.7999,28.84,28.62,28.67,28434,23.5343628832912,23.567131328724,23.387354321362,23.4282127321261,34795.7733404967,0.0,1.0
2015-03-05,28.6813,28.82,28.56,28.82,70175,23.4374467329588,23.5507879644184,23.3383242284451,23.5507879644184,85875.8315456622,0.0,1.0
2015-03-06,28.28,28.54,28.22,28.54,25094,23.1095171281662,23.3219808641395,23.0604870352493,23.3219808641395,30708.4875925451,0.0,1.0
2015-03-09,28.38,28.3902,28.2901,28.36,18768,23.1912339496944,23.1995690654903,23.1177705271406,23.1748905853888,22967.1194363946,0.0,1.0
2015-03-10,27.8797,28.06,27.83,28.06,32504,22.782404691589,22.9297401208043,22.7417914312895,22.9297401208043,39776.3880094079,0.0,1.0
2015-03-11,27.89,27.9461,27.81,27.87,17481,22.7908215242064,22.8366646610837,22.7254480669838,22.7744781599008,21392.1683113605,0.0,1.0
2015-03-12,28.25,28.25,28.01,28.01,104802,23.0850020817078,23.0850020817078,22.8888817100402,22.8888817100402,128250.21585534,0.0,1.0
2015-03-13,27.98,28.12,27.8,28.12,213682,22.8643666635817,22.9787702137212,22.717276384831,22.9787702137212,261490.836285575,0.0,1.0
2015-03-16,27.95,27.99,27.83,27.99,14859,22.8398516171233,22.8725383457346,22.7417914312895,22.8725383457346,18183.5266253936,0.0,1.0
2015-03-17,27.68,27.84,27.6,27.84,20516,22.6192161989972,22.7499631134423,22.5538427417747,22.7499631134423,25106.2138937059,0.0,1.0
2015-03-18,28.14,28.29,27.5,27.59,20986,22.9951135780268,23.1176888103191,22.4721259202465,22.5456710596219,25681.370870214,0.0,1.0
2015-03-19,27.71,28.0,27.69,28.0,30873,22.6437312454557,22.8807100278874,22.62738788115,22.8807100278874,37780.4709270998,0.0,1.0
2015-03-20,27.83,27.92,27.525,27.64,39444,22.8455717946303,22.9194525514221,22.5951981188357,22.6896013080697,48049.8597219621,0.127,1.0
2015-03-23,27.78,27.899,27.67,27.77,44566,22.8045269297459,22.9022137081707,22.7142282270003,22.796317956769,54289.3735008865,0.0,1.0
2015-03-24,27.7494,27.89,27.6201,27.89,20843,22.7794074724367,22.8948256324915,22.6732654518457,22.8948256324915,25390.5087259116,0.0,1.0
2015-03-25,27.43,27.88,27.4282,27.73,26278,22.5172128755554,22.8866166595146,22.5157352604196,22.7634820648616,32011.3125893349,0.0,1.0
2015-03-26,27.43,27.55,27.32,27.32,18823,22.5172128755554,22.6157205512779,22.4269141728099,22.4269141728099,22929.7867748326,0.0,1.0
2015-03-27,27.5,27.56,27.48,27.56,807825,22.5746756863935,22.6239295242548,22.5582577404398,22.6239295242548,984075.59907449,0.0,1.0
2015-03-30,27.87,27.96,27.66,27.66,27971,22.8784076865377,22.9522884433296,22.7060192540235,22.7060192540235,34073.6899473432,0.0,1.0
2015-03-31,27.69,27.7919,27.63,27.77,21859,22.7306461729541,22.8142956075884,22.6813923350928,22.796317956769,26628.1787765534,0.0,1.0
2015-04-01,27.66,27.711,27.54,27.68,31127,22.7060192540235,22.7478850162055,22.607511578301,22.7224371999772,37918.2634511083,0.0,1.0
2015-04-02,27.68,27.744,27.6699,27.68,13301,22.7224371999772,22.7749746270292,22.7141461372706,22.7224371999772,16203.0013224272,0.0,1.0
2015-04-06,27.9201,27.992,27.5,27.62,14392,22.9195346411519,22.9785571568556,22.5746756863935,22.673183362116,17532.0348118466,0.0,1.0
2015-04-07,27.908,28.01,27.908,27.91,13641,22.9096017838498,22.9933333082139,22.9096017838498,22.9112435784452,16617.1822448861,0.0,1.0
2015-04-08,27.93,28.0044,27.8766,27.98,10576,22.927661524399,22.9887362833469,22.8838256087025,22.9687063892833,12883.4630468378,0.0,1.0
2015-04-09,28.06,28.09,27.93,27.94,27810,23.0343781730983,23.0590050920289,22.927661524399,22.9358704973758,33877.563098767,0.0,1.0
2015-04-10,28.13,28.13,28.0201,28.12,14147,23.0918409839364,23.0918409839364,23.0016243709206,23.0836320109595,17233.5809118395,0.0,1.0
2015-04-13,28.02,28.1399,28.0,28.12,12665,23.0015422811908,23.0999678671835,22.9851243352371,23.0836320109595,15428.2393615924,0.0,1.0
2015-04-14,28.119,28.1246,27.95,28.03,13683,23.0828111136618,23.0874081385289,22.9440794703527,23.0097512541677,16668.3457706016,0.0,1.0
2015-04-15,28.3793,28.44,28.18,28.18,43174,23.2964906802497,23.3463191462194,23.1328858488207,23.1328858488207,52593.6680771727,0.0,1.0
2015-04-16,28.23,28.3822,28.2,28.35,25386,23.1739307137051,23.298871282413,23.1493037947745,23.2724383894275,30924.6967574721,0.0,1.0
2015-04-17,28.04,28.11,27.9601,28.07,19329,23.0179602271445,23.0754230379826,22.9523705330593,23.0425871460751,23546.185441786,0.0,1.0
2015-04-20,28.2,28.26,28.13,28.13,55672,23.1493037947745,23.1985576326357,23.0918409839364,23.0918409839364,67818.4715150866,0.0,1.0
2015-04-21,28.01,28.25,27.92,28.25,19304,22.9933333082139,23.1903486596588,22.9194525514221,23.1903486596588,23515.7309621935,0.0,1.0
2015-04-22,28.0999,28.1,27.8801,28.02,54039,23.067131975276,23.0672140650058,22.8866987492444,23.0015422811908,65829.1849081004,0.0,1.0
2015-04-23,28.208,28.2592,28.05,28.09,15648,23.155870973156,23.1979009147975,23.0261692001214,23.0590050920289,19062.067866577,0.0,1.0
2015-04-24,28.34,28.37,28.25,28.28,14847,23.2642294164506,23.2888563353813,23.1903486596588,23.2149755785894,18086.3063404314,0.0,1.0
2015-04-27,28.5199,28.6736,28.46,28.47,22469,23.4119088403045,23.538080754959,23.3627370921731,23.37094606515,27371.268078612,0.0,1.0
2015-04-28,28.6,28.608,28.4401,28.48,11343,23.4776627138493,23.4842298922308,23.3464012359491,23.3791550381268,13817.8064807377,0.0,1.0
2015-04-29,28.53,28.61,28.37,28.41,7758,23.4201999030112,23.4858716868261,23.2888563353813,23.3216922272887,9450.63410716414,0.0,1.0
2015-04-30,28.31,28.54,28.24,28.3797,150662,23.23960249752,23.4284088759881,23.1821396866819,23.2968190391688,183533.312174989,0.0,1.0
2015-05-01,28.77,28.8599,28.47,28.47,17885,23.6172152544561,23.6910139215181,23.37094606515,23.37094606515,21787.1347005195,0.0,1.0
2015-05-04,28.7001,28.9299,28.7001,28.86,21833,23.5598345333477,23.7484767323562,23.5598345333477,23.6910960112479,26596.5061177772,0.0,1.0
2015-05-05,28.38,28.8403,28.32,28.7,20858,23.2970653083581,23.6749243344835,23.2478114704969,23.559752443618,25408.7814136672,0.0,1.0
2015-05-06,28.38,28.5527,28.3154,28.49,16526,23.2970653083581,23.4388342716687,23.2440353429275,23.3873640111037,20131.6291898679,0.0,1.0
2015-05-07,28.43,28.48,28.2201,28.37,35497,23.3381101732425,23.3791550381268,23.165803830458,23.2888563353813,43241.7064838883,0.0,1.0
2015-05-08,28.92,29.0152,28.79,28.79,27632,23.7403498491091,23.8184992718489,23.6336332004098,23.6336332004098,33660.7272040681,0.0,1.0
2015-05-11,28.793,28.9338,28.7901,28.88,33013,23.6360958923029,23.7516782318172,23.6337152901396,23.7075139572016,40215.7493915712,0.0,1.0
2015-05-12,28.542,28.63,28.52,28.546,11788,23.4300506705834,23.5022896327799,23.4119909300343,23.4333342597742,14359.8962174853,0.0,1.0
2015-05-13,28.52,28.66,28.46,28.49,36980,23.4119909300343,23.5269165517105,23.3627370921731,23.3873640111037,45048.2662133192,0.0,1.0
2015-05-14,28.86,28.86,28.7,28.7,22508,23.6910960112479,23.6910960112479,23.559752443618,23.559752443618,27418.7770667763,0.0,1.0
2015-05-15,28.92,28.92,28.7101,28.79,13767,23.7403498491091,23.7403498491091,23.5680435063246,23.6336332004098,16770.6728220326,0.0,1.0
2015-05-18,28.91,28.91,28.8,28.84,8665,23.7321408761323,23.7321408761323,23.6418421733867,23.6746780652942,10555.5226267823,0.0,1.0
2015-05-19,28.72,28.92,28.67,28.92,21707,23.5761703895717,23.7403498491091,23.5351255246874,23.7403498491091,26443.0155406306,0.0,1.0
2015-05-20,28.7201,28.836,28.68,28.71,8363,23.5762524793015,23.6713944761034,23.5433344976642,23.5679614165949,10187.6325133042,0.0,1.0
2015-05-21,28.82,28.8699,28.69,28.76,8626,23.6582601193404,23.699222894495,23.5515434706411,23.6090062814792,10508.0136386179,0.0,1.0
2015-05-22,28.8,28.81,28.7,28.78,15101,23.6418421733867,23.6500511463636,23.559752443618,23.6254242274329,18395.7238530917,0.0,1.0
2015-05-26,28.39,28.64,28.32,28.64,18614,23.305274281335,23.5104986057568,23.2478114704969,23.5104986057568,22675.1873254387,0.0,1.0
2015-05-27,28.61,28.62,28.388,28.48,50306,23.4858716868261,23.494080659803,23.3036324867396,23.3791550381268,61281.7220153391,0.0,1.0
2015-05-28,28.64,28.64,28.43,28.49,8441,23.5104986057568,23.5104986057568,23.3381101732425,23.3873640111037,10282.650489633,0.0,1.0
2015-05-29,28.5,28.5699,28.4119,28.5481,16952,23.3955729840806,23.4529537051889,23.3232519321543,23.4350581440993,20650.5735221251,0.0,1.0
2015-06-01,28.44,28.53,28.3101,28.46,22229,23.3463191462194,23.4201999030112,23.2396845872498,23.3627370921731,27078.9050745233,0.0,1.0
2015-06-02,28.568,28.6699,28.4185,28.4185,14184,23.4513940003233,23.5350434349576,23.3286698543191,23.3286698543191,17278.6535416365,0.0,1.0
2015-06-03,28.68,28.827,28.63,28.68,101371,23.5433344976642,23.6640064004242,23.5022896327799,23.5433344976642,123488.042031108,0.0,1.0
2015-06-04,28.3,28.6,28.22,28.6,72105,23.2313935245432,23.4776627138493,23.1657217407282,23.4776627138493,87836.8100408701,0.0,1.0
2015-06-05,28.26,28.29,28.1,28.1499,16939,23.1985576326357,23.2231845515663,23.0672140650058,23.1081768401603,20634.737192737,0.0,1.0
2015-06-08,28.1401,28.29,28.0901,28.29,17216,23.100132046643,23.2231845515663,23.0590871817587,23.2231845515663,20972.1728266226,0.0,1.0
2015-06-09,28.15,28.2399,28.0,28.09,29165,23.1082589298901,23.1820575969522,22.9851243352371,23.0590050920289,35528.195892684,0.0,1.0
2015-06-10,28.4691,28.49,28.3701,28.3701,14247,23.370207257582,23.3873640111037,23.288938425111,23.288938425111,17355.3988302098,0.0,1.0
2015-06-11,28.5,28.56,28.4901,28.56,9038,23.3955729840806,23.4448268219418,23.3874461008335,23.4448268219418,11009.9034623034,0.0,1.0
2015-06-12,28.3179,28.4199,28.28,28.35,16896,23.2460875861718,23.3298191105358,23.2149755785894,23.2724383894275,20582.3554878377,0.0,1.0
2015-06-15,28.1,28.43,27.99,28.2,4486,23.0672140650058,23.3381101732425,22.9769153622602,23.1493037947745,5464.75181808949,0.0,1.0
2015-06-16,28.2601,28.2872,28.07,28.07,13849,23.1986397223655,23.2208860391328,23.0425871460751,23.0425871460751,16870.5635150962,0.0,1.0
2015-06-17,28.3987,28.4113,28.25,28.37,6762,23.3124160878249,23.3227593937757,23.1903486596588,23.2888563353813,8237.32764019643,0.0,1.0
2015-06-18,28.6099,28.65,28.4701,28.49,9333,23.4857895970964,23.5187075787336,23.3710281548797,23.3873640111037,11369.2663214956,0.0,1.0
2015-06-19,28.3501,28.51,28.3501,28.51,9742,23.3775953332612,23.5094494534861,23.3775953332612,23.5094494534861,11814.1609632128,0.128,1.0
2015-06-22,28.3801,28.4,28.34,28.392,19619,23.4023334421214,23.418743054332,23.3692668366116,23.4121462253027,23792.0369469587,0.0,1.0
2015-06-23,28.35,28.45,28.29,28.45,11630,23.3775128728984,23.4599732357657,23.3280366551779,23.4599732357657,14103.7458429649,0.0,1.0
2015-06-24,28.04,28.31,28.02,28.27,19065,23.1218857480095,23.3445287277514,23.105393675436,23.3115445826045,23120.199010845,0.0,1.0
2015-06-25,28.0,28.14,27.922,28.14,24483,23.0889016028626,23.2043461108769,23.024582519826,23.2043461108769,29690.6285015744,0.0,1.0
2015-06-26,27.9211,28.05,27.89,28.0,22172,23.0238403765602,23.1301317842963,22.9981952037085,23.0889016028626,26888.0698908185,0.0,1.0
2015-06-29,27.28,27.75,27.28,27.72,10784,22.4951869902175,22.8827506956942,22.4951869902175,22.8580125868339,13077.7983809574,0.0,1.0
2015-06-30,27.28,27.4922,27.25,27.42,1178002,22.4951869902175,22.6701678802221,22.4704488813573,22.6106314982319,1428567.56754122,0.0,1.0
2015-07-01,27.37,27.51,27.3108,27.39,301422,22.5694013167982,22.6848458248125,22.5205847819807,22.5858933893716,365535.621623231,0.0,1.0
2015-07-02,27.31,27.48,27.2,27.46,116492,22.5199250990777,22.6601077159523,22.4292186999236,22.6436156433788,141270.297569964,0.0,1.0
2015-07-06,27.08,27.32,26.95,27.09,1328005,22.3302662644828,22.5281711353645,22.2230677927552,22.3385123007695,1610476.78402293,0.0,1.0
2015-07-07,26.9801,27.1,26.54,27.1,31930,22.2478883619783,22.3467583370563,21.884980304999,22.3467583370563,38721.6341157241,0.0,1.0
2015-07-08,26.41,26.89,26.37,26.89,17410,21.7777818332715,22.1735915750348,21.7447976881245,22.1735915750348,21113.1741294944,0.0,1.0
2015-07-09,26.4945,26.7722,26.46,26.7,14363,21.8474608398944,22.0764532675771,21.8190120147051,22.0169168855868,17418.0654808689,0.0,1.0
2015-07-10,26.82,26.87,26.681,26.76,40037,22.1158693210277,22.1570995024613,22.001249416642,22.0663931033072,48553.0242747022,0.0,1.0
2015-07-13,27.153,27.153,27.0299,27.03,112621,22.390462329376,22.390462329376,22.2889536226863,22.2890360830491,136575.920944158,0.0,1.0
2015-07-14,27.3,27.33,27.11,27.11,57505,22.511679062791,22.5364171716512,22.355004373343,22.355004373343,69736.5352278332,0.0,1.0
2015-07-15,27.01,27.32,26.9937,27.32,17094,22.2725440104756,22.5281711353645,22.2591029713283,22.5281711353645,20729.9597110614,0.0,1.0
2015-07-16,26.96,27.1,26.9201,27.1,32357,22.231313829042,22.3467583370563,22.1984121442579,22.3467583370563,39239.458662151,0.0,1.0
2015-07-17,26.7199,26.94,26.61,26.94,20270,22.0333264977974,22.2148217564685,21.9427025590062,22.2148217564685,24581.5071570851,0.0,1.0
2015-07-20,26.47,26.7,26.4473,26.7,894903,21.8272580509919,22.0169168855868,21.808539548621,22.0169168855868,1085252.31866783,0.0,1.0
2015-07-21,26.3175,26.6186,26.26,26.47,28274,21.7015059976191,21.9497941502128,21.6540912889704,21.8272580509919,34287.9888189159,0.0,1.0
2015-07-22,26.21,26.38,26.16,26.27,156101,21.6128611075367,21.7530437244112,21.571630926103,21.6623373252571,189304.284594383,0.0,1.0
2015-07-23,25.86,26.26,25.85,26.26,33595,21.3242498375009,21.6540912889704,21.3160038012142,21.6540912889704,40740.7860356327,0.0,1.0
2015-07-24,25.3699,25.89,25.2072,25.89,31695,20.920111599088,21.3489879463611,20.7859485887028,21.3489879463611,38436.6487096108,0.0,1.0
2015-07-27,25.07,25.34,25.04,25.19,39564,20.6728129708487,20.8954559505906,20.6480748619885,20.7717654062896,47979.4153509086,0.0,1.0
2015-07-28,25.6571,25.6571,25.1,25.16,25766,21.1569377612431,21.1569377612431,20.697551079709,20.7470272974294,31246.527548567,0.0,1.0
2015-07-29,25.88,25.91,25.65,25.67,18165,21.3407419100744,21.3654800189346,21.1510830754795,21.1675751480529,22028.7655406241,0.0,1.0
2015-07-30,25.97,25.98,25.86,25.88,17167,21.414956236655,21.4232022729418,21.3242498375009,21.3407419100744,20818.4870925348,0.0,1.0
2015-07-31,25.89,26.14,25.8701,26.05,19832,21.3489879463611,21.5551388535296,21.3325783341505,21.4809245269489,24050.3428682443,0.0,1.0
2015-08-03,25.69,25.9,25.54,25.9,1209850,21.1840672206264,21.3572339826479,21.0603766763254,21.3572339826479,1467189.75994077,0.0,1.0
2015-08-04,25.8,25.9384,25.73,25.73,31137,21.2747736197805,21.388898761989,21.2170513657734,21.2170513657734,37759.959958074,0.0,1.0
2015-08-05,25.9284,26.18,25.86,26.03,79326,21.3806527257022,21.5881229986765,21.3242498375009,21.4644324543755,96198.9460652656,0.0,1.0
2015-08-06,25.87,25.96,25.8,25.96,19698,21.3324958737877,21.4067102003683,21.2747736197805,21.4067102003683,23887.8405515669,0.0,1.0
2015-08-07,25.49,25.84,25.48,25.82,12923,21.0191464948917,21.3077577649275,21.0109004586049,21.291265692354,15671.7719285156,0.0,1.0
2015-08-10,26.13,26.1499,25.67,25.67,14575,21.5468928172428,21.5633024294534,21.1675751480529,21.1675751480529,17675.1586982988,0.0,1.0
2015-08-11,25.66,25.85,25.58,25.85,14223,21.1593291117662,21.3160038012142,21.0933608214723,21.3160038012142,17248.2869410568,0.0,1.0
2015-08-12,25.682,25.69,25.37,25.5,26297,21.177470391597,21.1840672206264,20.9201940594508,21.0273925311784,31890.4732959974,0.0,1.0
2015-08-13,25.62,25.74,25.5899,25.67,11310,21.1263449666193,21.2252974020601,21.1015243973962,21.1675751480529,13715.6806091086,0.0,1.0
2015-08-14,25.79,25.79,25.64,25.64,14584,21.2665275834938,21.2665275834938,21.1428370391927,21.1428370391927,17686.0730330009,0.0,1.0
2015-08-17,25.96,25.96,25.6899,25.71,37692,21.4067102003683,21.4067102003683,21.1839847602635,21.2005592931999,45709.2337328491,0.0,1.0
2015-08-18,25.77,25.89,25.75,25.89,24865,21.2500355109203,21.3489879463611,21.2335434383468,21.3489879463611,30153.8813744904,0.0,1.0
2015-08-19,25.46,25.67,25.311,25.67,13958,20.9944083860315,21.1675751480529,20.8715424453591,21.1675751480529,16926.9204192695,0.0,1.0
2015-08-20,25.075,25.31,25.012,25.31,17918,20.6769359889921,20.8707178417304,20.6249859603857,20.8707178417304,21729.2276882413,0.0,1.0
2015-08-21,24.4093,24.82,24.3801,24.82,33422,20.1279973533841,20.4666620636803,20.1039189274268,20.4666620636803,40530.988268579,0.0,1.0
2015-08-24,23.56,24.1401,22.01,23.34,50047,19.4276614915515,19.9060140565451,18.1495258671073,19.2462486932433,60692.1898712698,0.0,1.0
2015-08-25,22.9692,24.18,22.9692,24.18,650993,18.9404856677311,19.9389157413292,18.9404856677311,19.9389157413292,789461.721199423,0.0,1.0
2015-08-26,23.5699,23.5899,23.1475,23.385,37201,19.4358250674754,19.4523171400489,19.0875124947236,19.2833558565336,45113.7961396508,0.0,1.0
2015-08-27,24.38,24.51,23.88,23.88,18998,20.1038364670639,20.2110349387915,19.6915346527271,19.6915346527271,23038.9478525063,0.0,1.0
2015-08-28,24.5499,24.6175,24.36,24.36,15336,20.2439366235756,20.2996798288739,20.0873443944904,20.0873443944904,18598.0263325632,0.0,1.0
2015-08-31,24.5,24.6045,24.26,24.44,21376,20.2027889025048,20.2889599817012,20.0048840316231,20.1533126847843,25922.7576216009,0.0,1.0
2015-09-01,23.6904,24.1025,23.61,23.92,11878,19.5351898047306,19.875008960107,19.4688916729852,19.724518797874,14404.4963992036,0.0,1.0
2015-09-02,23.97,23.97,23.6601,23.97,300801,19.7657489793077,19.7657489793077,19.5102043147817,19.7657489793077,364782.532528779,0.0,1.0
2015-09-03,24.17,24.39,24.07,24.07,30600,19.9306697050424,20.1120825033507,19.8482093421751,19.8482093421751,37108.7379875089,0.0,1.0
2015-09-04,23.77,23.8362,23.68,23.8149,12185,19.600828253573,19.6554170137912,19.5266139269924,19.6378529565004,14776.7964829345,0.0,1.0
2015-09-08,24.25,24.25,24.0,24.11,281217,19.9966379953363,19.9966379953363,19.7904870881679,19.881193487322,341032.940216774,0.0,1.0
2015-09-09,24.0809,24.596,24.0809,24.42,12303,19.8571975217276,20.2819508508574,19.8571975217276,20.1368206122109,14919.895537919,0.0,1.0
2015-09-10,24.06,24.25,23.99,24.02,18003,19.8399633058883,19.9966379953363,19.7822410518812,19.8069791607414,21832.3075159844,0.0,1.0
2015-09-11,24.01,24.02,23.87,23.97,9661,19.7987331244547,19.8069791607414,19.6832886164403,19.7657489793077,11715.9319508929,0.0,1.0
2015-09-14,23.75,24.03,23.73,24.03,30770,19.5843361809995,19.8152251970281,19.567844108426,19.8152251970281,37314.897642995,0.0,1.0
2015-09-15,23.98,23.9999,23.76,23.79,302879,19.7739950155944,19.7904046278051,19.5925822172862,19.6173203261465,367302.531141134,0.0,1.0
2015-09-16,24.31,24.33,23.95,24.01,55341,20.0461142130568,20.0626062856302,19.7492569067342,19.7987331244547,67112.2440838798,0.0,1.0
2015-09-17,24.23,24.38,24.22,24.29,1959,19.9801459227629,20.1038364670639,19.9718998864761,20.0296221404833,2375.68685351404,0.0,1.0
2015-09-18,23.56,23.8235,23.54,23.72,9622,19.5562996576246,19.7750214301112,19.5396983845706,19.6891098420567,11591.8821028914,0.156,1.0
2015-09-21,23.65,23.85,23.59,23.66,16503,19.6310053863676,19.7970181169078,19.5812015672056,19.6393060228947,19881.6078096048,0.0,1.0
2015-09-22,23.17,23.38,23.05,23.38,19379,19.2325748330714,19.4068882001385,19.1329671947473,19.4068882001385,23346.4023354742,0.0,1.0
2015-09-23,22.76,23.25,22.7201,23.25,255196,18.8922487354642,19.2989799252874,18.8591291957214,19.2989799252874,307441.482553468,0.0,1.0
2015-09-24,22.71,22.732,22.29,22.6,10306,18.8507455528291,18.8690069531886,18.5021188186949,18.7594385510321,12415.9152933277,0.0,1.0
2015-09-25,22.66,22.94,22.53,22.94,8786,18.8092423701941,19.0416601929503,18.7013340953431,19.0416601929503,10584.7304256915,0.0,1.0
2015-09-28,21.9,22.6,21.88,22.47,18919,18.1783939941417,18.7594385510321,18.1617927210877,18.651530276181,22792.2279676369,0.0,1.0
2015-09-29,21.96,22.05,21.82,21.92,8589,18.2281978133037,18.3029035420468,18.1119889019257,18.1949952671957,10347.3992290308,0.0,1.0
2015-09-30,22.39,22.407,22.09,22.17,7476,18.585125183965,18.5992362660609,18.3361060881548,18.4025111803709,9006.53820424195,0.0,1.0
2015-10-01,22.61,22.61,22.41,22.47,9281,18.7677391875591,18.7677391875591,18.601726457019,18.651530276181,11181.0702345599,0.0,1.0
2015-10-02,23.14,23.14,22.4301,22.4301,6364,19.2076729234904,19.2076729234904,18.6184107364383,18.6184107364383,7666.88190633973,0.0,1.0
2015-10-05,23.8,23.8,23.3,23.3,9685,19.7555149342727,19.7555149342727,19.3404831079225,19.3404831079225,11667.7798967474,0.0,1.0
2015-10-06,24.03,24.23,23.91,23.91,8382,19.9464295743939,20.112442304934,19.8468219360698,19.8468219360698,10098.020763504,0.0,1.0
2015-10-07,24.37,24.38,24.03,24.11,13474,20.228651216312,20.236951852839,19.9464295743939,20.0128346666099,16232.4900700851,0.0,1.0
2015-10-08,24.78,24.83,24.34,24.34,14393,20.5689773139193,20.6104804965543,20.203749306731,20.203749306731,17339.634078873,0.0,1.0
2015-10-09,24.82,24.95,24.74,24.84,187417,20.6021798600273,20.7100881348783,20.5357747678112,20.6187811330813,225786.298906422,0.0,1.0
2015-10-12,24.55,24.8,24.48,24.8,17559,20.3780626737981,20.5855785869733,20.3199582181091,20.5855785869733,21153.7994018573,0.0,1.0
2015-10-13,24.47,24.67,24.41,24.43,6408,20.3116575815821,20.4776703121222,20.2618537624201,20.2784550354741,7719.88988935025,0.0,1.0
2015-10-14,24.67,24.7,24.51,24.54,7203,20.4776703121222,20.5025722217032,20.3448601276901,20.3697620372711,8677.64776419942,0.0,1.0
2015-10-15,24.761,24.761,24.42,24.72,10191,20.5532061045179,20.5532061045179,20.2701543989471,20.5191734947572,12277.3717013684,0.0,1.0
2015-10-16,24.72,24.82,24.6401,24.82,5453,20.5191734947572,20.6021798600273,20.4528514089064,20.6021798600273,6569.37571264466,0.0,1.0
2015-10-19,24.52,24.59,24.4372,24.58,15979,20.3531607642171,20.4112652199062,20.2844314937735,20.4029645833791,19250.3309210249,0.0,1.0
2015-10-20,24.58,24.79,24.52,24.55,311587,20.4029645833791,20.5772779504463,20.3531607642171,20.3780626737981,375377.236415884,0.0,1.0
2015-10-21,24.31,24.61,24.3,24.61,8105,20.17884739715,20.4278664929602,20.170546760623,20.4278664929602,9764.31141591508,0.0,1.0
2015-10-22,24.94,24.961,24.53,24.53,21408,20.7017874983513,20.719218835058,20.3614614007441,20.3614614007441,25790.7931883912,0.0,1.0
2015-10-23,25.15,25.23,25.0485,25.16,260998,20.8761008654185,20.9425059576345,20.7918494046693,20.8844015019455,314431.307949537,0.0,1.0
2015-10-26,24.98,25.15,24.96,25.11,9974,20.7349900444594,20.8761008654185,20.7183887714054,20.8428983193104,12015.9459669755,0.0,1.0
2015-10-27,24.76,24.9,24.63,24.83,8340,20.5523760408652,20.6685849522433,20.4444677660142,20.6104804965543,10047.4222342667,0.0,1.0
2015-10-28,25.17,25.26,24.9,24.9,548359,20.8927021384725,20.9674078672155,20.6685849522433,20.6685849522433,660622.830810582,0.0,1.0
2015-10-29,25.2,25.26,25.11,25.11,32339,20.9176040480535,20.9674078672155,20.8428983193104,20.8428983193104,38959.6627858454,0.0,1.0
2015-10-30,25.3,25.44,25.24,25.35,19459,21.0006104133235,21.1168193247016,20.9508065941615,21.0421135959586,23442.7804864024,0.0,1.0
2015-11-02,25.52,25.6092,25.32,25.32,31965,21.1832244169176,21.2572660947385,21.0172116863775,21.0172116863775,38509.0949302562,0.0,1.0
2015-11-03,25.56,25.74,25.4699,25.5,38790,21.2164269630257,21.3658384205118,21.1416382279174,21.1666231438636,46731.3559313196,0.0,1.0
2015-11-04,25.41,25.58,25.38,25.58,17436,21.0919174151206,21.2330282360797,21.0670155055396,21.2330282360797,21005.6179948051,0.0,1.0
2015-11-05,25.22,25.4,25.0,25.4,43700,20.9342053211075,21.0836167785936,20.7515913175134,21.0836167785936,52646.564944539,0.0,1.0
2015-11-06,25.28,25.3,25.03,25.03,20098,20.9840091402695,21.0006104133235,20.7764932270944,20.7764932270944,24212.6009669416,0.0,1.0
2015-11-09,25.1,25.25,24.9,25.25,3368,20.8345976827834,20.9591072306885,20.6685849522433,20.9591072306885,4057.52015407798,0.0,1.0
2015-11-10,24.94,25.03,24.8001,25.03,16720,20.7017874983513,20.7764932270944,20.5856615933385,20.7764932270944,20143.0335439976,0.0,1.0
2015-11-11,24.93,25.0,24.84,24.84,7241,20.6934868618243,20.7515913175134,20.6187811330813,20.6187811330813,8723.42738589034,0.0,1.0
2015-11-12,24.39,24.71,24.38,24.71,18698,20.245252489366,20.5108728582302,20.236951852839,20.5108728582302,22525.9833256978,0.0,1.0
2015-11-13,24.65,24.77,24.3301,24.4,18072,20.4610690390682,20.5606766773922,20.1955316765693,20.253553125893,21771.8242946844,0.0,1.0
2015-11-16,24.98,24.98,24.67,24.67,9023,20.7349900444594,20.7349900444594,20.4776703121222,20.4776703121222,10870.2506978164,0.0,1.0
2015-11-17,24.91,25.13,24.91,24.97,8951,20.6768855887703,20.8594995923644,20.6768855887703,20.7266894079324,10783.510361981,0.0,1.0
2015-11-18,25.41,25.41,25.03,25.03,18908,21.0919174151206,21.0919174151206,20.7764932270944,20.7764932270944,22778.9759718843,0.0,1.0
2015-11-19,25.4025,25.4965,25.34,25.4,6452,21.0856919377253,21.1637179210792,21.0338129594316,21.0836167785936,7772.89787236079,0.0,1.0
2015-11-20,25.28,25.57,25.26,25.48,20960,20.9840091402695,21.2247275995527,20.9674078672155,21.1500218708096,25251.0755431931,0.0,1.0
2015-11-23,25.32,25.51,25.32,25.3601,10765,21.0172116863775,21.1749237803906,21.0172116863775,21.0504972388508,12968.8849342783,0.0,1.0
2015-11-24,25.55,25.6473,25.22,25.27,20703,21.2081263264987,21.2888915199064,20.9342053211075,20.9757085037425,24941.4607333361,0.0,1.0
2015-11-25,25.4799,25.58,25.4757,25.508,4128,21.1499388644444,21.2330282360797,21.146452597103,21.1732636530852,4973.11258789603,0.0,1.0
2015-11-27,25.43,25.48,25.34,25.46,3239,21.1085186881746,21.1500218708096,21.0338129594316,21.1334205977556,3902.11038570622,0.0,1.0
2015-11-30,25.52,25.64,25.48,25.54,106408,21.1832244169176,21.2828320552417,21.1500218708096,21.1998256899717,128192.578549623,0.0,1.0
2015-12-01,25.634,25.6521,25.48,25.54,29533,21.2778516733255,21.2928758254394,21.1500218708096,21.1998256899717,35579.1991420383,0.0,1.0
2015-12-02,25.33,25.55,25.21,25.55,6394,21.0255123229045,21.2081263264987,20.9259046845805,21.2081263264987,7703.02371293783,0.0,1.0
2015-12-03,25.12,25.42,25.0,25.39,17241,20.8511989558374,21.1002180516476,20.7515913175134,21.0753161420666,20770.6962519176,0.0,1.0
2015-12-04,25.48,25.5286,25.12,25.12,24330,21.1500218708096,21.1903629643309,20.8511989558374,20.8511989558374,29311.0051510443,0.0,1.0
2015-12-07,25.02,25.3,24.87,25.3,16190,20.7681925905674,21.0006104133235,20.6436830426623,21.0006104133235,19504.5282940981,0.0,1.0
2015-12-08,24.54,24.7932,24.54,24.73,10369,20.3697620372711,20.5799341541349,20.3697620372711,20.5274741312842,12491.8130871837,0.0,1.0
2015-12-09,25.1,25.394,24.8755,24.98,300302,20.8345976827834,21.0786363966774,20.6482483927522,20.7349900444594,361781.893500572,0.0,1.0
2015-12-10,24.95,25.12,24.91,25.03,12876,20.7100881348783,20.8511989558374,20.6768855887703,20.7764932270944,15512.0633918967,0.0,1.0
2015-12-11,24.32,24.608,24.31,24.44,8544,20.187148033677,20.4262063656548,20.17884739715,20.2867556720011,10293.1865191337,0.0,1.0
2015-12-14,23.93,24.254,23.82,24.22,36346,19.8634232091238,20.1323638325988,19.7721162073267,20.104141668407,43787.0034204626,0.0,1.0
2015-12-15,24.14,24.32,24.1,24.244,24212,20.0377365761909,20.187148033677,20.0045340300829,20.1240631960718,29168.8473784252,0.0,1.0
2015-12-16,24.42,24.44,23.9901,24.316,16095,20.2701543989471,20.2867556720011,19.9133100346511,20.1838277790662,19390.0792398708,0.0,1.0
2015-12-17,24.0401,24.42,24.0401,24.42,9151,19.9548132172861,20.2701543989471,19.9548132172861,20.2701543989471,11024.4557393015,0.0,1.0
2015-12-18,23.696,23.87,23.696,23.79,12926,19.7580051252308,19.9030883836622,19.7580051252308,19.836383437257,15502.2986409121,0.107,1.0
2015-12-21,23.67,23.7599,23.57,23.65,652873,19.7363260176491,19.811285701172,19.6529448346426,19.7196497810478,782998.005615675,0.0,1.0
2015-12-22,24.07,24.17,23.77,23.82,22270,20.0698507496753,20.1532319326819,19.8197072006557,19.8613977921589,26708.6639898741,0.0,1.0
2015-12-23,24.63,24.65,24.24,24.24,30973,20.536785374512,20.5534616111133,20.2115987607864,20.2115987607864,37146.270756999,0.0,1.0
2015-12-24,24.61,24.68,24.5778,24.61,23777,20.5201091379106,20.5784759660152,20.4932603969825,20.5201091379106,28516.0262095751,0.0,1.0
2015-12-28,24.4222,24.46,24.2876,24.46,130956,20.3635192762244,20.3950373634008,20.2512882038975,20.3950373634008,157057.018475884,0.0,1.0
2015-12-29,24.6596,24.6999,24.5,24.52,39053,20.5664690756623,20.6000798683657,20.4333603283803,20.4500406225259,46825.3133416869,0.006,1.0
2015-12-30,24.4,24.58,24.4,24.55,22229,20.3499588576522,20.5000815049627,20.3499588576522,20.4750610637443,26653.0072023239,0.0,1.0
2015-12-31,24.2809,24.4707,24.26,24.34,41293,20.250627706015,20.4089236974569,20.2331967986329,20.2999179752153,49511.1172974747,0.0,1.0
2016-01-04,23.8142,23.87,23.56,23.87,676888,19.8613930421271,19.9079310627933,19.6493865035363,19.9079310627933,811601.994654129,0.0,1.0
2016-01-05,23.77,23.89,23.72,23.89,85152,19.8245295920653,19.924611356939,19.7828288567012,19.924611356939,102098.918947874,0.0,1.0
2016-01-06,23.2299,23.5,23.15,23.48,14245,19.3740782486629,19.5993456210994,19.3074404735511,19.5826653269538,17080.0345313377,0.0,1.0
2016-01-07,22.57,22.9696,22.4999,22.83,53340,18.8237119433283,19.1569842203577,18.7652475123479,19.0405557672213,63955.7066971955,0.0,1.0
2016-01-08,22.31,22.76,22.28,22.76,49302,18.6068681194353,18.9821747377116,18.5818476782168,18.9821747377116,59114.0654590388,0.0,1.0
2016-01-11,22.038,22.6,21.89,22.47,329023,18.3800161190549,18.8487323845467,18.2565819423773,18.7403104726002,394505.033457655,0.0,1.0
2016-01-12,22.0599,22.2617,21.8,22.1501,232133,18.3982810411443,18.5665852090736,18.181520618722,18.473509167741,278332.022173605,0.0,1.0
2016-01-13,21.53,22.18,21.5,22.18,62860,17.9563366477562,18.4984462074887,17.9313162065378,18.4984462074887,75370.3735092935,0.0,1.0
2016-01-14,21.84,21.98,21.44,21.61,27583,18.2148812070133,18.3316432660326,17.8812753241009,18.0230578243387,33072.5582645059,0.0,1.0
2016-01-15,21.41,21.52,21.08,21.33,35188,17.8562548828825,17.9479965006834,17.5810300294798,17.7895337063,42191.1024983299,0.0,1.0
2016-01-19,21.1,21.6,20.881,21.6,288610,17.5977103236255,18.0147176772659,17.4150611027309,18.0147176772659,346049.053428526,0.0,1.0
2016-01-20,20.98,21.14,20.29,20.81,39369,17.4976285587518,17.6310709119167,16.922158410728,17.355846058514,47204.2035425925,0.0,1.0
2016-01-21,21.16,21.244,20.88,21.07,403063,17.6477512060623,17.7178084414739,17.4142270880237,17.572689882407,483280.446353426,0.0,1.0
2016-01-22,21.5101,21.7,21.36,21.49,5913,17.9397397550813,18.0981191479939,17.8145541475185,17.922976059465,7089.80303150577,0.0,1.0
2016-01-25,20.82,21.35,20.78,21.35,330446,17.3641862055868,17.8062140004457,17.3308256172956,17.8062140004457,396211.238381356,0.0,1.0
2016-01-26,21.18,21.22,20.89,20.98,8366,17.6644315002079,17.6977920884991,17.4225672350965,17.4976285587518,10030.998167018,0.0,1.0
2016-01-27,21.0057,21.44,21.0057,21.15,10173,17.5190627367289,17.8812753241009,17.5190627367289,17.6394110589895,12197.6266259949,0.0,1.0
2016-01-28,21.06,21.2,20.9658,21.2,8273,17.5643497353342,17.6811117943535,17.4857855499084,17.6811117943535,9919.48934206786,0.0,1.0
2016-01-29,21.77,21.77,21.19,21.19,20171,18.1565001775036,18.1565001775036,17.6727716472807,17.6727716472807,24185.424817944,0.0,1.0
2016-02-01,21.795,21.86,21.4489,21.66,276278,18.1773505451856,18.2315615011589,17.8886980549957,18.0647585597027,331262.743436217,0.0,1.0
2016-02-02,21.6,21.71,21.49,21.71,9313,18.0147176772659,18.1064592950668,17.922976059465,18.1064592950668,11166.4697501121,0.0,1.0
2016-02-03,22.18,22.1999,21.5,21.81,8445,18.4984462074887,18.5150431001636,17.9313162065378,18.1898607657948,10125.7207172444,0.0,1.0
2016-02-04,22.68,22.8999,22.22,22.22,394850,18.9154535611292,19.0988533952602,18.53180679578,18.53180679578,473432.898188744,0.0,1.0
2016-02-05,22.416,22.75,22.416,22.64,6281,18.695273678407,18.9738345906388,18.695273678407,18.8820929728379,7531.04225281376,0.0,1.0
2016-02-08,21.8832,22.27,21.64,22.27,12402,18.2509106423678,18.573507531144,18.0480782655571,18.573507531144,14870.2413659284,0.0,1.0
2016-02-09,22.14,22.14,21.71,21.71,4954,18.4650856191975,18.4650856191975,18.1064592950668,18.1064592950668,5939.94321293414,0.0,1.0
2016-02-10,21.9799,22.45,21.96,22.18,12236,18.3315598645619,18.7236301784546,18.314962971887,18.4984462074887,14671.2041084905,0.0,1.0
2016-02-11,21.56,21.78,21.39,21.6,21218,17.9813570889746,18.1648403245764,17.8395745887369,18.0147176772659,25440.7983633502,0.0,1.0
2016-02-12,22.0879,22.1,21.74,21.74,4651,18.4216334529482,18.4317250309063,18.1314797362852,18.1314797362852,5576.64026712891,0.0,1.0
2016-02-16,22.44,22.44,22.2,22.33,5412,18.7152900313818,18.7152900313818,18.5151265016344,18.6235484135809,6489.09420032287,0.0,1.0
2016-02-17,22.87,22.982,22.61,22.61,14712,19.0739163555125,19.167326002728,18.8570725316195,18.8570725316195,17639.9766953345,0.0,1.0
2016-02-18,22.76,22.93,22.67,22.93,6752,18.9821747377116,19.1239572379494,18.9071134140564,19.1239572379494,8095.78049530306,0.0,1.0
2016-02-19,22.55,22.65,22.44,22.65,8437,18.8070316491827,18.8904331199107,18.7152900313818,18.8904331199107,10116.1285602594,0.0,1.0
2016-02-22,22.94,23.05,22.79,22.79,129021,19.1322973850222,19.2240390028231,19.00719517893,19.00719517893,154698.710794504,0.0,1.0
2016-02-23,22.4544,22.81,22.4,22.81,24108,18.7272998431666,19.0238754730757,18.6819294430905,19.0238754730757,28905.9650741656,0.0,1.0
2016-02-24,22.72,22.72,22.1,22.23,25880,18.9488141494204,18.9488141494204,18.4317250309063,18.5401469428528,31030.6278463333,0.0,1.0
2016-02-25,22.95,22.98,22.58,22.7045,3598,19.140637532095,19.1656579733134,18.8320520904011,18.9358869214575,4314.07260398405,0.0,1.0
2016-02-26,23.3,23.39,23.1813,23.26,7778,19.4325426796433,19.5076040032985,19.333545133889,19.399182091352,9325.97462862367,0.0,1.0
2016-02-29,23.27,23.584,23.25,23.33,29128,19.4075222384248,19.669402856511,19.3908419442792,19.4575631208617,34925.0435822257,0.0,1.0
2016-03-01,23.78,23.7999,23.38,23.51,11847,19.8328697391381,19.849466631813,19.4992638562257,19.6076857681722,14204.785475097,0.0,1.0
2016-03-02,23.8,23.81,23.52,23.52,13041,19.8495500332837,19.8578901803565,19.6160259152451,19.6160259152451,15636.4149051017,0.0,1.0
2016-03-03,23.97,23.97,23.7616,23.8,9610,19.9913325335214,19.9913325335214,19.8175238685241,19.8495500332837,11522.5785781787,0.0,1.0
2016-03-04,24.208,24.36,24.0,24.12,10715,20.1898280338543,20.3165982693609,20.0163529747398,20.1164347396135,12847.4952617257,0.0,1.0
2016-03-07,24.4899,24.5,24.26,24.26,15725,20.4249367798367,20.4333603283803,20.2331967986329,20.2331967986329,18854.5835735546,0.0,1.0
2016-03-08,23.9903,24.28,23.9,24.28,14809,20.0082630320792,20.2498770927785,19.9329515040118,20.2498770927785,17756.2815987771,0.0,1.0
2016-03-09,24.18,24.26,23.99,24.26,54523,20.1664756220504,20.2331967986329,20.008012827667,20.2331967986329,65374.146911346,0.0,1.0
2016-03-10,24.29,24.37,24.0963,24.37,9013,20.2582172398513,20.3249384164338,20.096668591051,20.3249384164338,10806.7638631763,0.0,1.0
2016-03-11,24.73,24.8,24.5601,24.67,16908,20.6251837110549,20.6835647405645,20.4834846122878,20.575142828618,20273.0237877049,0.0,1.0
2016-03-14,24.58,24.62,24.4897,24.59,61580,20.5000815049627,20.533442093254,20.4247699768953,20.5084216520355,73835.6283917006,0.0,1.0
2016-03-15,24.27,24.35,24.25,24.32,7331,20.2415369457057,20.3082581222881,20.2248566515601,20.2832376810697,8790.01285708924,0.0,1.0
2016-03-16,24.8299,24.84,24.32,24.32,16332,20.7085017803122,20.7169253288557,20.2832376810697,20.2832376810697,19582.3884847881,0.0,1.0
2016-03-17,25.4,25.43,24.86,24.86,25148,21.183973564933,21.2089940061514,20.7336056230014,20.7336056230014,30152.9454822099,0.0,1.0
2016-03-18,25.2899,25.5,25.18,25.5,56948,21.2122466635098,21.3884708883586,21.1200665477988,21.3884708883586,67895.1762180622,0.144,1.0
2016-03-21,25.22,25.35,25.1,25.27,67198,21.1536170903688,21.2626563537212,21.0529654626589,21.1955552685813,80115.5449094145,0.0,1.0
2016-03-22,25.2706,25.33,25.1,25.1,42467,21.1960585267198,21.2458810824362,21.0529654626589,21.0529654626589,50630.4777771379,0.0,1.0
2016-03-23,24.92,25.2,24.9,25.2,12313,20.901988021094,21.1368418190838,20.885212749809,21.1368418190838,14679.9414338168,0.0,1.0
2016-03-24,24.92,24.92,24.6,24.75,13314,20.901988021094,20.901988021094,20.6335836805342,20.7593982151716,15873.3647567479,0.0,1.0
2016-03-28,25.0,25.11,24.9169,24.99,9184,20.9690891062339,21.0613530983014,20.8993878540448,20.9607014705914,10949.4503474518,0.0,1.0
2016-03-29,25.21,25.2456,24.89,24.89,6826,21.1452294547263,21.1750894376136,20.8768251141665,20.8768251141665,8138.16943289478,0.0,1.0
2016-03-30,25.4,25.4768,25.25,25.42,23434,21.3045945319337,21.369011573668,21.1787799972963,21.3213698032187,27938.7434061612,0.0,1.0
2016-03-31,25.18,25.39,25.132,25.39,20106,21.1200665477988,21.2962068962912,21.0798058967149,21.2962068962912,23970.9983325202,0.0,1.0
2016-04-01,25.41,25.43,24.8545,25.01,263670,21.3129821675762,21.3297574388612,20.8470490076357,20.9774767418764,314355.571985257,0.0,1.0
2016-04-04,25.14,25.41,25.1301,25.41,57664,21.0865160052288,21.3129821675762,21.0782122459428,21.3129821675762,68748.8136798192,0.0,1.0
2016-04-05,24.952,25.07,24.95,24.95,14874,20.92882845515,21.0278025557314,20.9271509280215,20.9271509280215,17733.2452600171,0.0,1.0
2016-04-06,25.21,25.21,24.7701,25.03,9309,21.1452294547263,21.1452294547263,20.776257362813,20.9942520131614,11098.4792339317,0.0,1.0
2016-04-07,24.83,25.29,24.8,25.29,15065,20.8264993003115,21.2123305398662,20.8013363933841,21.2123305398662,17960.9613985585,0.0,1.0
2016-04-08,25.11,25.32,25.0887,25.09,17240,21.0613530983014,21.2374934467937,21.0434874343829,21.0445778270164,20554.0640233088,0.0,1.0
2016-04-11,25.24,25.44,25.23,25.29,9077,21.1703923616538,21.3381450745037,21.1620047260113,21.2123305398662,10821.8816206249,0.0,1.0
2016-04-12,25.58,25.5919,25.3,25.3,20646,21.4555719734986,21.4655532599131,21.2207181755087,21.2207181755087,24614.8031221133,0.0,1.0
2016-04-13,25.89,25.9,25.69,25.7,9622,21.7155886784159,21.7239763140584,21.547835965566,21.5562236012085,11471.6475656773,0.0,1.0
2016-04-14,25.88,25.92,25.78,25.92,13805,21.7072010427734,21.7407515853433,21.6233246863484,21.7407515853433,16458.750222841,0.0,1.0
2016-04-15,25.99,25.9991,25.8899,25.8899,16471,21.7994650348408,21.8070977832755,21.7155048020594,21.7155048020594,19637.2383136844,0.0,1.0
2016-04-18,26.14,26.14,25.88,25.88,35795,21.9252795694782,21.9252795694782,21.7072010427734,21.7072010427734,42675.9119323863,0.0,1.0
2016-04-19,26.63,26.63,26.22,26.22,33505,22.3362737159604,22.3362737159604,21.9923806546182,21.9923806546182,39945.7027320744,0.0,1.0
2016-04-20,26.59,26.7099,26.48,26.67,385188,22.3027231733904,22.4032909247439,22.210459181323,22.3698242585304,459233.109803381,0.0,1.0
2016-04-21,26.47,26.6868,26.4674,26.68,24812,22.2020715456805,22.3839154864098,22.1998907604134,22.3782118941729,29581.6378507157,0.0,1.0
2016-04-22,26.66,26.7,26.53,26.56,33969,22.3614366228879,22.3949871654578,22.2523973595355,22.2775602664629,40498.8979586877,0.0,1.0
2016-04-25,26.4,26.63,26.305,26.63,386067,22.143358096183,22.3362737159604,22.0636755575793,22.3362737159604,460281.080933108,0.0,1.0
2016-04-26,26.75,26.79,26.53,26.66,24593,22.4369253436703,22.4704758862403,22.2523973595355,22.3614366228879,29320.5392416029,0.0,1.0
2016-04-27,26.92,26.99,26.75,26.83,52925,22.5795151495927,22.6382285990902,22.4369253436703,22.5040264288103,63098.8305355928,0.0,1.0
2016-04-28,26.67,27.0241,26.6315,26.94,41669,22.3698242585304,22.6668304366311,22.3375318613068,22.5962904208777,49679.07736585,0.0,1.0
2016-04-29,26.54,26.69,26.3944,26.69,70858,22.2607849951779,22.3865995298154,22.1386610202232,22.3865995298154,84479.1107055464,0.0,1.0
2016-05-02,26.7,26.7,26.45,26.63,62958,22.3949871654578,22.3949871654578,22.1852962743955,22.3362737159604,75060.4850800162,0.0,1.0
2016-05-03,26.2,26.46,26.09,26.46,602232,21.9756053833332,22.193683910038,21.8833413912657,22.193683910038,717999.714900539,0.0,1.0
2016-05-04,26.01,26.17,25.8417,26.0772,96149,21.8162403061258,21.9504424764057,21.6750763982626,21.8726052176433,114631.827249253,0.0,1.0
2016-05-05,25.84,26.1652,25.83,26.16,19797,21.6736505002034,21.9464164112973,21.6652628645609,21.9420548407632,23602.5989251418,0.0,1.0
2016-05-06,26.06,26.1177,25.77,25.8,15417,21.8581784843383,21.9065751419954,21.6149370507059,21.6400999576334,18380.6267428858,0.0,1.0
2016-05-09,25.69,25.99,25.68,25.99,386953,21.547835965566,21.7994650348408,21.5394483299235,21.7994650348408,461337.397680477,0.0,1.0
2016-05-10,26.14,26.16,25.8,25.8,57572,21.9252795694782,21.9420548407632,21.6400999576334,21.6400999576334,68639.1284193698,0.0,1.0
2016-05-11,26.1342,26.296,26.1342,26.17,16328,21.9204147408056,22.0561266855011,21.9204147408056,21.9504424764057,19466.7492675514,0.0,1.0
2016-05-12,26.17,26.59,26.1,26.47,28038,21.9504424764057,22.3027231733904,21.8917290269082,22.2020715456805,33427.7753529891,0.0,1.0
2016-05-13,25.9212,26.2099,25.86,26.13,34373,21.7417581016204,21.9839091426192,21.6904257714884,21.9168919338357,40980.5593197909,0.0,1.0
2016-05-16,26.28,26.3499,26.02,26.02,23490,22.0427064684731,22.1013360416141,21.8246279417683,21.8246279417683,28005.5083473042,0.0,1.0
2016-05-17,26.18,26.4299,26.09,26.21,25827,21.9588301120482,22.1684371267541,21.8833413912657,21.9839930189757,30791.7524089325,0.0,1.0
2016-05-18,25.77,26.1499,25.67,26.06,12370,21.6149370507059,21.9335833287643,21.531060694281,21.8581784843383,14747.8986060517,0.0,1.0
2016-05-19,25.79,25.84,25.54,25.65,19673,21.6317123219909,21.6736505002034,21.4220214309286,21.514285422996,23454.7622697538,0.0,1.0
2016-05-20,25.95,26.0299,25.9,25.95,28729,21.7659144922708,21.8329317010543,21.7239763140584,21.7659144922708,34251.6070374501,0.0,1.0
2016-05-23,26.21,26.3179,26.04,26.04,14447,21.9839930189757,22.0744956075582,21.8414032130533,21.8414032130533,17224.1625838017,0.0,1.0
2016-05-24,26.4,26.4555,26.26,26.35,13618,22.143358096183,22.1899094739989,22.0259311971881,22.1014199179706,16235.8030086671,0.0,1.0
2016-05-25,26.73,26.81,26.53,26.53,18741,22.4201500723853,22.4872511575253,22.2523973595355,22.2523973595355,22343.6028921596,0.0,1.0
2016-05-26,26.51,26.87,26.51,26.87,12991,22.2356220882505,22.5375769713802,22.2356220882505,22.5375769713802,15488.2741140838,0.0,1.0
2016-05-27,26.58,26.6322,26.46,26.46,4005,22.2943355377479,22.3381189958017,22.193683910038,22.193683910038,4774.88552281624,0.0,1.0
2016-05-31,26.45,26.64,26.4067,26.64,24320,22.1852962743955,22.3446613516029,22.1489778120635,22.3446613516029,28995.0601535308,0.0,1.0
2016-06-01,26.56,26.58,26.16,26.2,51637,22.2775602664629,22.2943355377479,21.9420548407632,21.9756053833332,61563.2368893039,0.0,1.0
2016-06-02,26.67,26.67,26.3801,26.44,12331,22.3698242585304,22.3698242585304,22.1266667012545,22.176908638753,14701.4015934699,0.0,1.0
2016-06-03,26.86,26.8799,26.68,26.68,23350,22.5291893357377,22.5458807306663,22.3782118941729,22.3782118941729,27838.5959944467,0.0,1.0
2016-06-06,27.11,27.15,26.91,26.91,15966,22.7388802268001,22.7724307693701,22.5711275139502,22.5711275139502,19035.1616123056,0.0,1.0
2016-06-07,27.2,27.27,27.15,27.15,20841,22.8143689475825,22.87308239708,22.7724307693701,22.7724307693701,24847.288185022,0.0,1.0
2016-06-08,27.38,27.4699,27.27,27.33,92867,22.9653463891474,23.0407512335734,22.87308239708,22.9234082109349,110718.924805837,0.0,1.0
2016-06-09,27.19,27.35,27.0601,27.24,180021,22.80598131194,22.9401834822199,22.697025924944,22.8479194901525,214626.633383996,0.0,1.0
2016-06-10,27.05,27.12,26.9445,27.03,11469,22.6885544129451,22.7472678624426,22.6000648569168,22.6717791416601,13673.6983923045,0.0,1.0
2016-06-13,26.6999,27.05,26.68,27.05,32342,22.3949032891014,22.6885544129451,22.3782118941729,22.6885544129451,38559.1379722654,0.0,1.0
2016-06-14,26.47,26.68,26.3301,26.65,17043,22.2020715456805,22.3782118941729,22.084728523042,22.3530489872454,20319.1944982165,0.0,1.0
2016-06-15,26.61,26.7599,26.61,26.65,15056,22.3194984446754,22.4452291029564,22.3194984446754,22.3530489872454,17950.2313187319,0.0,1.0
2016-06-16,26.65,26.7,26.3,26.69,36292,22.3530489872454,22.3949871654578,22.0594817397581,22.3865995298154,43268.4507850303,0.0,1.0
2016-06-17,26.66,26.7399,26.47,26.6,16097,22.462927014162,22.5302483895721,22.3028386370919,22.4123727898241,19104.6349271153,0.121,1.0
2016-06-20,26.85,27.1268,26.85,27.0,15878,22.6230153912322,22.8562388795113,22.6230153912322,22.7494009520771,18844.7159950758,0.0,1.0
2016-06-21,26.7699,26.88,26.68,26.88,15756,22.5555255017411,22.6482925034012,22.4797784222747,22.6482925034012,18699.9209735744,0.0,1.0
2016-06-22,26.73,26.89,26.73,26.83,19398,22.5219069425563,22.6567182074575,22.5219069425563,22.6061639831196,23022.4084187228,0.0,1.0
2016-06-23,27.18,27.19,27.0,27.0,11240,22.9010636250909,22.9094893291473,22.7494009520771,22.7494009520771,13340.1314891455,0.0,1.0
2016-06-24,26.0,26.646,25.92,26.39,220408,21.9068305464446,22.4511310284832,21.839424913994,22.2354330046413,261590.009008859,0.0,1.0
2016-06-27,25.06,25.78,24.95,25.78,54386,21.1148143651501,21.7214650572055,21.0221316205305,21.7214650572055,64547.7216342229,0.0,1.0
2016-06-28,25.3,25.4499,25.0695,25.34,38889,21.3170312625019,21.4433325663062,21.1228187840036,21.3507340787272,46155.1933702294,0.0,1.0
2016-06-29,25.78,25.86,25.61,25.65,183178,21.7214650572055,21.7888706896561,21.5782280882479,21.6119309044732,217403.790562161,0.0,1.0
2016-06-30,26.22,26.23,25.7845,25.87,67651,22.0921960356837,22.1006217397401,21.7252566240308,21.7972963937124,80291.2131114043,0.0,1.0
2016-07-01,26.3555,26.4899,26.21,26.21,41737,22.2063643256469,22.319605788164,22.0837703316274,22.0837703316274,49535.3263311803,0.0,1.0
2016-07-05,25.8501,26.35,25.7644,26.17,258861,21.7805292426403,22.201730188416,21.7083209588776,22.0500675154021,307227.738203887,0.0,1.0
2016-07-06,25.98,26.02,25.656,26.02,26215,21.889979138332,21.9236819545572,21.616986326907,21.9236819545572,31113.1269562232,0.0,1.0
2016-07-07,26.09,26.29,25.97,25.98,141212,21.9826618829515,22.151175964078,21.8815534342756,21.889979138332,167596.676854557,0.0,1.0
2016-07-08,26.72,26.81,26.275,26.56,59863,22.5134812385,22.5893125750069,22.1385374079935,22.3786699735988,71048.0686240851,0.0,1.0
2016-07-11,26.91,26.98,26.8125,26.93,76130,22.6735696155702,22.7325495439644,22.591419001021,22.6904210236828,90354.4671057513,0.0,1.0
2016-07-12,27.36,27.51,27.06,27.06,196399,23.0527262981048,23.1791118589497,22.799955176415,22.799955176415,233095.060884047,0.0,1.0
2016-07-13,27.4695,27.4999,27.29,27.49,54936,23.1449877575215,23.1706018978528,22.9937463697105,23.162260450837,65200.486075418,0.0,1.0
2016-07-14,27.66,27.76,27.535,27.76,30447,23.3054974197945,23.3897544603578,23.2001761190905,23.3897544603578,36135.8526201079,0.0,1.0
2016-07-15,27.79,27.85,27.7,27.76,103597,23.4150315725267,23.4655857968647,23.3392002360198,23.3897544603578,122953.523299022,0.0,1.0
2016-07-18,27.94,27.9599,27.675,27.81,166599,23.5414171333716,23.5581842844437,23.318135975879,23.4318829806394,197727.096615672,0.0,1.0
2016-07-19,27.72,27.92,27.63,27.92,93651,23.3560516441325,23.524565725259,23.2802203076256,23.524565725259,111149.168513342,0.0,1.0
2016-07-20,27.74,27.83,27.574,27.605,213141,23.3729030522451,23.448734388752,23.2330363649101,23.2591560474847,252965.210474018,0.0,1.0
2016-07-21,27.59,27.7899,27.5,27.72,26600,23.2465174914003,23.4149473154862,23.1706861548933,23.3560516441325,31570.0620650596,0.0,1.0
2016-07-22,27.62,27.7,27.51,27.57,28343,23.2717946035692,23.3392002360198,23.1791118589497,23.2296660832876,33638.731921428,0.0,1.0
2016-07-25,27.55,27.63,27.4,27.63,141348,23.212814675175,23.2802203076256,23.0864291143301,23.2802203076256,167758.087698197,0.0,1.0
2016-07-26,27.8,27.81,27.636,27.64,18497,23.4234572765831,23.4318829806394,23.2852757300593,23.2886460116819,21953.0615796018,0.0,1.0
2016-07-27,27.86,27.95,27.6745,27.95,16860,23.474011500921,23.5498428374279,23.3177146906762,23.5498428374279,20010.1972337183,0.0,1.0
2016-07-28,27.8501,27.89,27.72,27.89,21052,23.4656700539053,23.49928861309,23.3560516441325,23.49928861309,24985.4491200614,0.0,1.0
2016-07-29,27.7222,27.81,27.5001,27.81,10798,23.3579052990249,23.4318829806394,23.1707704119339,23.4318829806394,12815.5462473125,0.0,1.0
2016-08-01,27.55,27.74,27.46,27.74,123243,23.212814675175,23.3729030522451,23.136983338668,23.3729030522451,146270.269138501,0.0,1.0
2016-08-02,27.44,27.62,27.28,27.6,165072,23.1201319305554,23.2717946035692,22.9853206656542,23.2549431954566,195914.785158027,0.0,1.0
2016-08-03,27.57,27.6489,27.38,27.39,21280,23.2296660832876,23.296144888292,23.0695777062174,23.0780034102738,25256.0496520477,0.0,1.0
2016-08-04,27.6534,27.7571,27.54,27.6,36486,23.2999364551174,23.3873110061814,23.2043889711186,23.2549431954566,43303.2061844272,0.0,1.0
2016-08-05,27.745,27.82,27.73,27.79,49940,23.3771159042733,23.4403086846957,23.3644773481888,23.4150315725267,59271.0112604916,0.0,1.0
2016-08-08,27.84,27.9,27.78,27.86,56477,23.4571600928084,23.5077143171463,23.4066058684704,23.474011500921,67029.4133552019,0.0,1.0
2016-08-09,27.75,27.91,27.69,27.89,59459,23.3813287563014,23.5161400212026,23.3307745319635,23.49928861309,70568.5834709167,0.0,1.0
2016-08-10,27.75,27.85,27.71,27.78,25428,23.3813287563014,23.4655857968647,23.3476259400761,23.4066058684704,30179.0803830954,0.0,1.0
2016-08-11,27.87,27.9,27.716,27.775,22800,23.4824372049773,23.5077143171463,23.3526813625099,23.4023930164423,27060.0531986226,0.0,1.0
2016-08-12,27.57,27.86,27.5045,27.86,39949,23.2296660832876,23.474011500921,23.1744777217187,23.474011500921,47413.2484750777,0.0,1.0
2016-08-15,27.86,27.93,27.71,27.71,44537,23.474011500921,23.5329914293153,23.3476259400761,23.3476259400761,52858.4907590813,0.0,1.0
2016-08-16,27.72,27.96,27.71,27.85,82587,23.3560516441325,23.5582685414843,23.3476259400761,23.4655857968647,98017.9216453788,0.0,1.0
2016-08-17,27.66,27.72,27.4728,27.72,17556,23.3054974197945,23.3560516441325,23.1477682398601,23.3560516441325,20836.2409629394,0.0,1.0
2016-08-18,27.87,27.87,27.67,27.68,17349,23.4824372049773,23.4824372049773,23.3139231238509,23.3223488279072,20590.5641641624,0.0,1.0
2016-08-19,27.9,27.94,27.7,27.71,20576,23.5077143171463,23.5414171333716,23.3392002360198,23.3476259400761,24420.5111673183,0.0,1.0
2016-08-22,27.91,27.9167,27.6859,27.85,16483,23.5161400212026,23.5217852429204,23.3273199933004,23.4655857968647,19562.7568803902,0.0,1.0
2016-08-23,28.08,28.17,28.05,28.05,19831,23.6593769901602,23.7352083266671,23.6340998779912,23.6340998779912,23536.3120606089,0.0,1.0
2016-08-24,27.75,28.08,27.7,28.08,19735,23.3813287563014,23.6593769901602,23.3392002360198,23.6593769901602,23422.3749945095,0.0,1.0
2016-08-25,27.88,27.91,27.75,27.75,12059,23.4908629090337,23.5161400212026,23.3813287563014,23.3813287563014,14312.1570843065,0.0,1.0
2016-08-26,27.75,28.22,27.6501,28.02,33913,23.3813287563014,23.7773368469487,23.2971559727788,23.6088227658222,40249.455444074,0.0,1.0
2016-08-29,28.0201,28.09,27.81,27.81,17136,23.6089070228628,23.6678026942165,23.4318829806394,23.4318829806394,20337.7662987542,0.0,1.0
2016-08-30,27.95,28.15,27.9,28.0,30161,23.5498428374279,23.7183569185544,23.5077143171463,23.5919713577096,35796.4151106867,0.0,1.0
2016-08-31,27.74,27.94,27.6211,27.94,21610,23.3729030522451,23.5414171333716,23.2727214310154,23.5414171333716,25647.7083167646,0.0,1.0
2016-09-01,27.815,27.8219,27.6,27.77,49081,23.4360958326676,23.4419095684664,23.2549431954566,23.3981801644141,58251.511887789,0.0,1.0
2016-09-02,28.06,28.1,27.938,28.02,22227,23.6425255820475,23.6762283982728,23.5397319925604,23.6088227658222,26379.9913353414,0.0,1.0
2016-09-06,28.09,28.19,27.94,28.15,23365,23.6678026942165,23.7520597347797,23.5414171333716,23.7183569185544,27730.6203063954,0.0,1.0
2016-09-07,28.07,28.08,27.89,28.03,24853,23.6509512861038,23.6593769901602,23.49928861309,23.6172484698785,29496.6448309371,0.0,1.0
2016-09-08,27.9087,28.06,27.87,28.06,49895,23.5150446796753,23.6425255820475,23.4824372049773,23.6425255820475,59217.6032607576,0.0,1.0
2016-09-09,27.03,27.77,27.0,27.77,39307,22.7746780642461,23.3981801644141,22.7494009520771,23.3981801644141,46651.2943455375,0.0,1.0
2016-09-12,27.309,27.36,26.78,26.78,39147,23.0097552074175,23.0527262981048,22.5640354628379,22.5640354628379,46461.3992353718,0.0,1.0
2016-09-13,26.77,27.0675,26.59,27.03,72919,22.5556097587816,22.8062744544573,22.4039470857678,22.7746780642461,86543.5096136122,0.0,1.0
2016-09-14,26.69,26.89,26.63,26.74,21876,22.488204126331,22.6567182074575,22.4376499019931,22.5303326466126,25963.4089374152,0.0,1.0
2016-09-15,26.92,26.9407,26.74,26.74,15778,22.6819953196265,22.6994365270231,22.5303326466126,22.5303326466126,18726.0315512222,0.0,1.0
2016-09-16,26.67,26.73,26.58,26.62,24760,22.5842571525731,22.635065380138,22.5080448112259,22.5419169629358,29239.3588834408,0.134,1.0
2016-09-19,26.78,26.935,26.73,26.87,96618,22.6774055697753,22.8086601576512,22.635065380138,22.7536179111226,114097.268844923,0.0,1.0
2016-09-20,26.71,26.88,26.71,26.88,12138,22.618129304283,22.7620859490501,22.618129304283,22.7620859490501,14333.8989550567,0.0,1.0
2016-09-21,27.16,27.16,26.8,26.8,24121,22.9991910110193,22.9991910110193,22.6943416456303,22.6943416456303,28484.7566893165,0.0,1.0
2016-09-22,27.2576,27.47,27.19,27.36,38971,23.0818390611915,23.261700186771,23.0245951248018,23.1685517695688,46021.2865527694,0.0,1.0
2016-09-23,27.14,27.29,27.13,27.25,14700,22.9822549351644,23.1092755040765,22.9737868972369,23.0754033523666,17359.3931981656,0.0,1.0
2016-09-26,27.03,27.18,27.01,27.04,39309,22.8891065179622,23.0161270868743,22.8721704421072,22.8975745558897,46420.434505217,0.0,1.0
2016-09-27,27.11,27.11,26.8815,26.93,16227,22.956850821382,22.956850821382,22.7633561547392,22.8044261386874,19162.6444507913,0.0,1.0
2016-09-28,27.45,27.45,27.02,27.19,33595,23.2447641109161,23.2447641109161,22.8806384800347,23.0245951248018,39672.7084688689,0.0,1.0
2016-09-29,27.21,27.48,27.19,27.33,36574,23.0415312006567,23.2701682246985,23.0245951248018,23.1431476557864,43190.6426414767,0.0,1.0
2016-09-30,27.4,27.5,27.285,27.299,42419,23.2024239212787,23.2871043005535,23.1050414851128,23.1168967382112,50093.0680321759,0.0,1.0
2016-10-03,27.3,27.45,27.24,27.43,492011,23.117743542004,23.2447641109161,23.0669353144391,23.2278280350611,581021.252164805,0.0,1.0
2016-10-04,26.88,27.38,26.88,27.26,49449,22.7620859490501,23.1854878454238,22.7620859490501,23.0838713902941,58394.8730786455,0.0,1.0
2016-10-05,27.0929,27.1799,27.03,27.07,38634,22.942370476526,23.016042406495,22.8891065179622,22.9229786696721,45623.3195114237,0.0,1.0
2016-10-06,27.29,27.29,27.04,27.05,24017,23.1092755040765,23.1092755040765,22.8975745558897,22.9060425938171,28361.9419347172,0.0,1.0
2016-10-07,26.85,27.28,26.74,27.28,63044,22.7366818352677,23.100807466149,22.6435334180654,23.100807466149,74449.3595091938,0.0,1.0
2016-10-10,26.98,27.1909,26.97,27.03,37849,22.8467663283248,23.0253572482152,22.8382982903973,22.8891065179622,44696.3042964197,0.0,1.0
2016-10-11,26.65,26.83,26.48,26.83,322380,22.5673210767182,22.7197457594127,22.4233644319511,22.7197457594127,380702.121035688,0.0,1.0
2016-10-12,26.63,26.66,26.5,26.51,19874,22.5503850008632,22.5757891146456,22.4403005078061,22.4487685457335,23469.4272394791,0.0,1.0
2016-10-13,26.45,26.52,26.1,26.25,53352,22.3979603181687,22.457236583661,22.1015789907071,22.2285995596192,63003.9691094238,0.0,1.0
2016-10-14,26.53,26.6899,26.48,26.51,20116,22.4657046215885,22.6011085480488,22.4233644319511,22.4487685457335,23755.2077261428,0.0,1.0
2016-10-17,26.58,26.6409,26.51,26.51,10539,22.5080448112259,22.5596151622042,22.4487685457335,22.4487685457335,12445.622103093,0.0,1.0
2016-10-18,26.84,26.89,26.73,26.87,23951,22.7282137973402,22.7705539869775,22.635065380138,22.7536179111226,28284.0018019907,0.0,1.0
2016-10-19,27.09,27.11,26.84,26.95,22920,22.939914745527,22.956850821382,22.7282137973402,22.8213622145424,27066.4824559153,0.0,1.0
2016-10-20,27.05,27.11,26.84,27.01,13903,22.9060425938171,22.956850821382,22.7282137973402,22.8721704421072,16418.2070499385,0.0,1.0
2016-10-21,27.03,27.03,26.77,26.87,13113,22.8891065179622,22.8891065179622,22.6689375318479,22.7536179111226,15485.2872794248,0.0,1.0
2016-10-24,27.08,27.16,27.01,27.16,10307,22.9314467075996,22.9991910110193,22.8721704421072,22.9991910110193,12171.6507274484,0.0,1.0
2016-10-25,26.79,27.04,26.78,27.04,112549,22.6858736077028,22.8975745558897,22.6774055697753,22.8975745558897,132910.363609547,0.0,1.0
2016-10-26,26.74,26.79,26.6,26.69,20191,22.6435334180654,22.6858736077028,22.5249808870808,22.6011932284281,23843.7760587865,0.0,1.0
2016-10-27,26.66,26.7746,26.6,26.6999,17711,22.5757891146456,22.6728328292945,22.5249808870808,22.6095765859763,20915.1165260348,0.0,1.0
2016-10-28,26.68,26.9218,26.56,26.75,15806,22.5927251905006,22.7974823475869,22.4911087353709,22.6520014559929,18665.4808768847,0.0,1.0
2016-10-31,26.71,26.77,26.68,26.75,40446,22.618129304283,22.6689375318479,22.5927251905006,22.6520014559929,47763.1304280956,0.0,1.0
2016-11-01,26.56,26.8962,26.4394,26.8,86396,22.4911087353709,22.7758041704926,22.3889841979656,22.6943416456303,102025.995561137,0.0,1.0
2016-11-02,26.41,26.65,26.4,26.52,198622,22.3640881664588,22.5673210767182,22.3556201285313,22.457236583661,234554.924884765,0.0,1.0
2016-11-03,26.45,26.5725,26.41,26.41,36990,22.3979603181687,22.5016937827803,22.3640881664588,22.3640881664588,43681.9016598738,0.0,1.0
2016-11-04,26.61,26.75,26.47,26.47,24905,22.5334489250083,22.6520014559929,22.4148963940236,22.4148963940236,29410.5909932186,0.0,1.0
2016-11-07,26.97,26.9818,26.8363,26.9,34423,22.8382982903973,22.8482905751518,22.725080623307,22.779022024905,40650.5028612554,0.0,1.0
2016-11-08,27.12,27.2,26.8801,26.96,32142,22.9653188593095,23.0330631627292,22.7621706294293,22.8298302524699,37956.8446377848,0.0,1.0
2016-11-09,27.77,27.8851,26.76,27.01,83583,23.5157413245953,23.6132084411405,22.6604694939204,22.8721704421072,98704.092631447,0.0,1.0
2016-11-10,28.09,28.241,27.923,27.94,262962,23.7867185382744,23.9145859109793,23.6453023048856,23.6596979693623,310534.745182042,0.0,1.0
2016-11-11,27.84,28.1,27.64,28.1,138743,23.5750175900876,23.7951865762019,23.4056568315381,23.7951865762019,163843.149013135,0.0,1.0
2016-11-14,28.05,28.12,27.87,28.12,148068,23.7528463865645,23.8121226520568,23.60042170387,23.8121226520568,174855.145038502,0.0,1.0
2016-11-15,28.19,28.21,27.94,28.12,251263,23.8713989175492,23.8883349934041,23.6596979693623,23.8121226520568,296719.266200726,0.0,1.0
2016-11-16,28.12,28.19,28.0479,28.18,212586,23.8121226520568,23.8713989175492,23.7510680985998,23.8629308796217,251045.167511921,0.0,1.0
2016-11-17,28.14,28.24,28.0288,28.24,187298,23.8290587279118,23.9137391071865,23.7348941461583,23.9137391071865,221182.287566668,0.0,1.0
2016-11-18,28.11,28.17,28.05,28.17,145066,23.8036546141294,23.8544628416942,23.7528463865645,23.8544628416942,171310.04991055,0.0,1.0
2016-11-21,28.44,28.44,28.2332,28.31,153757,24.083099865736,24.083099865736,23.9079808413959,23.9730153726789,181573.348297302,0.0,1.0
2016-11-22,28.74,28.7499,28.5,28.6,155875,24.3371410035602,24.3455243611084,24.1339080933009,24.2185884725756,184074.518011161,0.0,1.0
2016-11-23,28.83,28.84,28.5751,28.74,151129,24.4133533449075,24.421821382835,24.1975030581362,24.3371410035602,178469.913921467,0.0,1.0
2016-11-25,28.92,29.25,28.83,29.25,122772,24.4895656862548,24.7690109378614,24.4133533449075,24.7690109378614,144982.817804434,0.0,1.0
2016-11-28,28.72,28.94,28.6601,28.91,63959,24.3202049277053,24.5065017621097,24.2694813805197,24.4810976483273,75529.893167447,0.0,1.0
2016-11-29,28.81,28.91,28.51,28.65,228766,24.3964172690526,24.4810976483273,24.1423761312283,24.260928662213,270152.309140921,0.0,1.0
2016-11-30,29.05,29.39,28.85,29.39,85768,24.5996501793119,24.887563468846,24.4302894207625,24.887563468846,101284.383389134,0.0,1.0
2016-12-01,28.98,29.22,28.9,29.08,97495,24.5403739138196,24.743606824079,24.4726296103998,24.6250542930944,115132.927881303,0.0,1.0
2016-12-02,29.01,29.0748,28.8567,29.02,92432,24.565778027602,24.6206509133721,24.4359630061739,24.5742460655295,109153.974972302,0.0,1.0
2016-12-05,29.33,29.39,29.18,29.18,117282,24.8367552412812,24.887563468846,24.7097346723691,24.7097346723691,138499.615854915,0.0,1.0
2016-12-06,29.4,29.4,29.18,29.38,99261,24.8960315067735,24.8960315067735,24.7097346723691,24.8790954309186,117218.416887287,0.0,1.0
2016-12-07,29.789,29.8126,29.45,29.45,126987,25.2254381821523,25.2454227516611,24.9383716964109,24.9383716964109,149960.35809901,0.0,1.0
2016-12-08,30.06,30.1299,29.84,29.88,169961,25.4549220099868,25.5141135950998,25.2686251755824,25.3024973272923,200708.83179275,0.0,1.0
2016-12-09,29.97,30.1,29.8542,30.1,75591,25.3787096686395,25.4887941616967,25.2806497894394,25.4887941616967,89266.2511049344,0.0,1.0
2016-12-12,29.82,30.11,29.8,30.11,177433,25.2516890997274,25.4972621996242,25.2347530238725,25.4972621996242,209532.599546266,0.0,1.0
2016-12-13,29.726,29.98,29.5689,29.91,113649,25.1720895432092,25.387177706567,25.0390566673686,25.3279014410747,134209.365821654,0.0,1.0
2016-12-14,29.37,29.78,29.37,29.74,61690,24.8706273929911,25.2178169480175,24.8706273929911,25.1839447963076,72850.4058771996,0.0,1.0
2016-12-15,29.54,29.75,29.21,29.75,172894,25.0145840377582,25.1924128342351,24.7351387861515,25.1924128342351,204172.444054669,0.0,1.0
2016-12-16,29.29,29.55,29.29,29.55,53099,24.8985719181518,25.1195903100507,24.8985719181518,25.1195903100507,62464.2134140297,0.113,1.0
2016-12-19,29.31,29.3699,29.18,29.35,64848,24.9155733329132,24.9664925701238,24.8050641369638,24.9495761624361,76285.416137272,0.0,1.0
2016-12-20,29.38,29.4004,29.2358,29.38,74265,24.9750782845783,24.992419727635,24.8524980841482,24.9750782845783,87363.3177497302,0.0,1.0
2016-12-21,29.4,29.5,29.356,29.43,68886,24.9920796993398,25.077086773147,24.9546765868646,25.017581821482,81035.6090555161,0.0,1.0
2016-12-22,29.17,29.37,29.1,29.37,37342,24.796563429583,24.9665775771976,24.7370584779179,24.9665775771976,43928.1089532139,0.0,1.0
2016-12-23,29.28,29.28,29.1,29.16,26442,24.890071210771,24.890071210771,24.7370584779179,24.7880627222023,31105.6466429458,0.0,1.0
2016-12-27,29.39,29.4499,29.37,29.38,42326,24.983578991959,25.0344982291696,24.9665775771976,24.9750782845783,49791.1504352667,0.0,1.0
2016-12-28,29.11,29.58,29.08,29.58,36121,24.7455591852987,25.1450924321929,24.7200570631565,25.1450924321929,42491.7578999259,0.0,1.0
2016-12-29,29.085,29.21,29.02,29.14,32035,24.7243074168468,24.8305662591059,24.6690528188721,24.7710613074408,37685.099092609,0.0,1.0
2016-12-30,28.84,29.26,28.78,29.15,56990,24.516040086019,24.8730697960096,24.4650358417346,24.7795620148216,67041.4795469888,0.0,1.0
2017-01-03,29.05,29.23,28.86,29.1,291012,24.6945549410143,24.8475676738674,24.5330415007805,24.7370584779179,342338.568975755,0.0,1.0
2017-01-04,29.6,29.62,29.21,29.21,128638,25.1620938469543,25.1790952617158,24.8305662591059,24.8305662591059,151326.229969566,0.0,1.0
2017-01-05,29.51,29.6699,29.385,29.66,60250,25.0855874805278,25.2215137915456,24.9793286382687,25.2130980912387,70876.454513179,0.0,1.0
2017-01-06,29.39,29.64,29.3,29.64,208368,24.983578991959,25.1960966764772,24.9070726255325,25.1960966764772,245118.424464765,0.0,1.0
2017-01-09,29.33,29.6115,29.325,29.42,54690,24.9325747476747,25.1718696604422,24.9283243939843,25.0090811141012,64335.8223622532,0.0,1.0
2017-01-10,29.4836,29.54,29.3359,29.36,198155,25.0631456130427,25.11108960267,24.9375901650293,24.9580768698169,233104.13019185,0.0,1.0
2017-01-11,29.71,29.7107,29.46,29.5,57135,25.2556016281423,25.256196677659,25.0430839436241,25.077086773147,67212.0535868961,0.0,1.0
2017-01-12,29.61,29.7,29.3926,29.7,77365,25.1705945543351,25.2471009207616,24.985789175878,25.2471009207616,91010.0730856778,0.0,1.0
2017-01-13,29.6,29.7,29.54,29.66,41995,25.1620938469543,25.2471009207616,25.11108960267,25.2130980912387,49401.7710752026,0.0,1.0
2017-01-17,29.43,29.61,29.36,29.61,54128,25.017581821482,25.1705945543351,24.9580768698169,25.1705945543351,63674.7009110265,0.0,1.0
2017-01-18,29.66,29.68,29.4752,29.54,96226,25.2130980912387,25.2300995060002,25.0560050188428,25.11108960267,113197.638373198,0.0,1.0
2017-01-19,29.42,29.72,29.31,29.72,38146,25.0090811141012,25.2641023355231,24.9155733329132,25.2641023355231,44873.9125951822,0.0,1.0
2017-01-20,29.65,29.7399,29.5,29.55,80646,25.204597383858,25.2810187432107,25.077086773147,25.1195903100507,94869.7518783374,0.0,1.0
2017-01-23,29.74,29.76,29.5501,29.73,55138,25.2811037502845,25.298105165046,25.1196753171245,25.2726030429038,64862.8373269322,0.0,1.0
2017-01-24,30.52,30.6,29.95,29.95,147424,25.9441589259813,26.0121645850271,25.4596186052798,25.4596186052798,173425.567305409,0.0,1.0
2017-01-25,30.71,30.76,30.45,30.69,202119,26.1056723662151,26.1481759031188,25.8846539743162,26.0886709514537,237767.271531108,0.0,1.0
2017-01-26,30.73,30.879,30.6,30.79,129428,26.1226737809766,26.2493343209494,26.0121645850271,26.1736780252609,152255.564393888,0.0,1.0
2017-01-27,30.69,30.76,30.6,30.76,103282,26.0886709514537,26.1481759031188,26.0121645850271,26.1481759031188,121498.12406689,0.0,1.0
2017-01-30,30.34,30.65,30.1301,30.65,217920,25.7911461931282,26.0546681219307,25.6127163452067,26.0546681219307,256355.13639024,0.0,1.0
2017-01-31,30.21,30.33,30.06,30.33,159439,25.6806369971787,25.7826454857475,25.5531263864678,25.7826454857475,187559.68516393,0.0,1.0
2017-02-01,30.39,30.46,30.1113,30.27,255968,25.8336497300318,25.8931546816969,25.5967350153309,25.7316412414631,301113.764461899,0.0,1.0
2017-02-02,30.3,30.43,30.2,30.43,169186,25.7571433636053,25.8676525595547,25.672136289798,25.8676525595547,199025.789763763,0.0,1.0
2017-02-03,30.37,30.45,30.25,30.33,242495,25.8166483152704,25.8846539743162,25.7146398267016,25.7826454857475,285264.495222794,0.0,1.0
2017-02-06,30.31,30.42,30.18,30.42,140139,25.765644070986,25.859151852174,25.6551348750365,25.859151852174,164855.692265932,0.0,1.0
2017-02-07,30.07,30.322,30.05,30.28,104488,25.5616270938485,25.7758449198429,25.5446256790871,25.7401419488438,122916.829529843,0.0,1.0
2017-02-08,30.19,30.19,29.96,30.12,121007,25.6636355824173,25.6636355824173,25.4681193126605,25.6041306307522,142349.329979689,0.0,1.0
2017-02-09,30.25,30.2799,30.091,30.17,145452,25.7146398267016,25.74005694177,25.5794785793481,25.6466341676558,171105.760362671,0.0,1.0
2017-02-10,30.5,30.54,30.3,30.4,92407,25.9271575112198,25.9611603407427,25.7571433636053,25.8421504374126,108705.071073848,0.0,1.0
2017-02-13,30.75,30.85,30.6861,30.74,112861,26.139675195738,26.2246822695453,26.0853556755752,26.1311744883573,132766.598054969,0.0,1.0
2017-02-14,30.74,30.74,30.55,30.72,112920,26.1311744883573,26.1311744883573,25.9696610481235,26.1141730735958,132836.004043621,0.0,1.0
2017-02-15,30.79,30.81,30.68,30.71,406418,26.1736780252609,26.1906794400224,26.0801702440729,26.1056723662151,478099.035524269,0.0,1.0
2017-02-16,30.74,30.87,30.62,30.8,145652,26.1311744883573,26.2416836843068,26.0291659997886,26.1821787326417,171341.034900474,0.0,1.0
2017-02-17,30.63,30.752,30.575,30.72,119884,26.0376667071693,26.1413753372142,25.9909128165753,26.1141730735958,141028.263449924,0.0,1.0
2017-02-21,30.89,30.9001,30.7,30.72,252811,26.2586850990682,26.2672708135227,26.0971716588344,26.1141730735958,297399.955882677,0.0,1.0
2017-02-22,30.865,31.005,30.7,30.78,71031,26.2374333306164,26.3564432339466,26.0971716588344,26.1651773178802,83558.9284734542,0.0,1.0
2017-02-23,30.55,31.0335,30.55,31.0,76213,25.9696610481235,26.3806702499817,25.9696610481235,26.3521928802562,89654.8917479321,0.0,1.0
2017-02-24,30.6,30.6,30.3451,30.51,72306,26.0121645850271,26.0121645850271,25.7954815538924,25.9356582186006,85058.8036519489,0.0,1.0
2017-02-27,30.55,30.79,30.5201,30.6,169472,25.9696610481235,26.1736780252609,25.9442439330551,26.0121645850271,199362.232352821,0.0,1.0
2017-02-28,30.53,30.64,30.45,30.57,96706,25.952659633362,26.04616741455,25.8846539743162,25.9866624628849,113762.297263925,0.0,1.0
2017-03-01,31.15,31.22,30.87,30.87,340305,26.4797034909671,26.5392084426322,26.2416836843068,26.2416836843068,400325.507935393,0.0,1.0
2017-03-02,30.76,31.15,30.7197,31.15,107314,26.1481759031188,26.4797034909671,26.1139180523744,26.4797034909671,126241.258749,0.0,1.0
2017-03-03,30.76,30.87,30.65,30.79,66466,26.1481759031188,26.2416836843068,26.0546681219307,26.1736780252609,78188.7871480987,0.0,1.0
2017-03-06,30.5356,30.69,30.47,30.69,111653,25.9574200294952,26.0886709514537,25.9016553890776,26.0886709514537,131345.539846639,0.0,1.0
2017-03-07,30.27,30.6145,30.27,30.5,92129,25.7316412414631,26.0244906107292,25.7316412414631,25.9271575112198,108378.039466302,0.0,1.0
2017-03-08,30.31,30.56,30.25,30.33,86374,25.765644070986,25.9781617555042,25.7146398267016,25.7826454857475,101608.014641018,0.0,1.0
2017-03-09,30.12,30.3499,30.0,30.25,117018,25.6041306307522,25.7995618934351,25.5021221421834,25.7146398267016,137656.779323206,0.0,1.0
2017-03-10,30.26,30.4,30.16,30.28,79894,25.7231405340824,25.8421504374126,25.6381334602751,25.7401419488438,93985.1196161978,0.0,1.0
2017-03-13,30.43,30.43,30.306,30.37,53550,25.8676525595547,25.8676525595547,25.7622437880337,25.8166483152704,62994.7574967758,0.0,1.0
2017-03-14,30.2161,30.34,30.14,30.34,147738,25.685822428681,25.7911461931282,25.6211320455136,25.7911461931282,173794.94832976,0.0,1.0
2017-03-15,30.77,30.81,30.33,30.37,65062,26.1566766104995,26.1906794400224,25.7826454857475,25.8166483152704,76537.1598927212,0.0,1.0
2017-03-16,30.56,30.8805,30.54,30.88,91176,25.9781617555042,26.2506094270565,25.9611603407427,26.2501843916875,107256.95629367,0.0,1.0
2017-03-17,30.599,30.6728,30.53,30.58,43307,26.1243739224527,26.1873818245239,26.065464095313,26.108152375849,50724.6947595209,0.133,1.0
2017-03-20,30.6899,30.7129,30.45,30.7,87707,26.2019812164673,26.2216178255138,25.9971628464553,26.2106042491355,102729.600371148,0.0,1.0
2017-03-21,30.05,30.79,30.0215,30.79,120674,25.6556566021669,26.2874431541004,25.6313242822613,26.2874431541004,141343.242787781,0.0,1.0
2017-03-22,30.2,30.2,29.9,30.04,68505,25.783721443775,25.783721443775,25.5275917605587,25.6471189460597,80238.6499757771,0.0,1.0
2017-03-23,30.27,30.36,30.05,30.15,28695,25.8434850365255,25.9203239414904,25.6556566021669,25.741033163239,33609.9271740007,0.0,1.0
2017-03-24,30.02,30.36,29.88,30.36,42592,25.6300436338452,25.9203239414904,25.5105164483443,25.9203239414904,49887.2283741085,0.0,1.0
2017-03-27,30.06,30.12,29.611,29.84,61635,25.6641942582741,25.7154201949173,25.2808534990603,25.4763658239155,72191.9449858698,0.0,1.0
2017-03-28,30.43,30.52,30.09,30.09,140469,25.9800875342409,26.0569264392058,25.6898072265957,25.6898072265957,164528.763206297,0.0,1.0
2017-03-29,30.43,30.52,30.31,30.42,33760,25.9800875342409,26.0569264392058,25.8776356609543,25.9715498781337,39542.4687713631,0.0,1.0
2017-03-30,30.51,30.61,30.45,30.45,31887,26.0483887830985,26.1337653441706,25.9971628464553,25.9971628464553,37348.6582260799,0.0,1.0
2017-03-31,30.53,30.6799,30.46,30.46,30333,26.065464095313,26.19344356036,26.0057005025625,26.0057005025625,35528.4865296729,0.0,1.0
2017-04-03,30.32,30.68,30.12,30.6,421444,25.8861733170615,26.1935289369211,25.7154201949173,26.1252276880634,493629.627040237,0.0,1.0
2017-04-04,30.46,30.4783,30.28,30.31,66620,26.0057005025625,26.0213244132387,25.8520226926327,25.8776356609543,78030.7840505987,0.0,1.0
2017-04-05,30.34,30.76,30.333,30.62,73665,25.903248629276,26.2618301857788,25.8972722700009,26.1423030002779,86282.4633306417,0.0,1.0
2017-04-06,30.51,30.6284,30.3372,30.36,65000,26.0483887830985,26.1494746314079,25.900858085566,25.9203239414904,76133.3077647692,0.0,1.0
2017-04-07,30.55,30.65,30.45,30.51,27125,26.0825394075274,26.1679159685995,25.9971628464553,26.0483887830985,31771.0149710671,0.0,1.0
2017-04-10,30.52,30.63,30.4543,30.59,35336,26.0569264392058,26.1508406563851,26.0008340385814,26.1166900319562,41388.4086642442,0.0,1.0
2017-04-11,30.54,30.59,30.3457,30.54,41012,26.0740017514202,26.1166900319562,25.9081150932571,26.0740017514202,48036.6033545955,0.0,1.0
2017-04-12,30.14,30.5,30.1,30.5,42522,25.7324955071318,26.0398511269913,25.6983448827029,26.0398511269913,49805.2386580539,0.0,1.0
2017-04-13,29.82,30.1256,29.7732,30.11,43667,25.459290511701,25.7202012823374,25.4193342811193,25.7068825388101,51146.3561563719,0.0,1.0
2017-04-17,30.0,30.0,29.8262,29.96,52104,25.6129683216308,25.6129683216308,25.4645838584875,25.578817697202,61028.4595042389,0.0,1.0
2017-04-18,30.0,30.0799,29.85,29.86,47929,25.6129683216308,25.6811841939274,25.4849034800227,25.4934411361299,56138.3585824249,0.0,1.0
2017-04-19,30.0,30.16,29.9671,30.14,25151,25.6129683216308,25.7495708193462,25.5848794330381,25.7324955071318,29458.904978334,0.0,1.0
2017-04-20,30.37,30.48,30.14,30.14,44559,25.9288615975976,26.0227758147769,25.7324955071318,25.7324955071318,52191.1393952361,0.0,1.0
2017-04-21,30.4,30.445,30.27,30.36,50944,25.9544745659192,25.9928940184017,25.8434850365255,25.9203239414904,59669.7727810523,0.0,1.0
2017-04-24,30.77,30.85,30.6695,30.7,56822,26.270367841886,26.3386690907437,26.1845643980085,26.2106042491355,66554.5663663032,0.0,1.0
2017-04-25,31.2,31.2588,31.0,31.02,125355,26.6374870544961,26.6876884724064,26.4667339323518,26.4838092445663,146826.012228502,0.0,1.0
2017-04-26,31.16,31.2887,31.046,31.07,64888,26.6033364300672,26.713216064167,26.506007150445,26.5264975251023,76002.1242190821,0.0,1.0
2017-04-27,31.07,31.19,30.94,31.18,52683,26.5264975251023,26.6289493983888,26.4155079957086,26.6204117422816,61706.6315841743,0.0,1.0
2017-04-28,30.87,31.11,30.8397,31.11,34076,26.3557444029581,26.5606481495312,26.3298753049533,26.5606481495312,39912.5937752657,0.0,1.0
2017-05-01,30.81,30.95,30.7484,30.93,79645,26.3045184663148,26.4240456518158,26.2519265046944,26.4069703396014,93286.7276450007,0.0,1.0
2017-05-02,30.83,30.88,30.69,30.86,129799,26.3215937785293,26.3642820590653,26.2020665930283,26.3472067468509,152031.187916296,0.0,1.0
2017-05-03,30.5,30.8,30.45,30.8,43102,26.0398511269913,26.2959808102076,25.9971628464553,26.2959808102076,50484.5820196474,0.0,1.0
2017-05-04,30.5,30.5367,30.4242,30.5,29211,26.0398511269913,26.0711843249048,25.9751356936987,26.0398511269913,34214.3085094873,0.0,1.0
2017-05-05,30.88,30.9063,30.61,30.62,20687,26.3642820590653,26.3867360946273,26.1337653441706,26.1423030002779,24230.3036573812,0.0,1.0
2017-05-08,30.64,30.84,30.6101,30.84,40059,26.1593783124923,26.3301314346365,26.1338507207317,26.3301314346365,46920.3719345982,0.0,1.0
2017-05-09,30.48,30.664,30.421,30.64,112613,26.0227758147769,26.1798686871496,25.9724036437444,26.1593783124923,131901.541343291,0.0,1.0
2017-05-10,30.62,30.65,30.45,30.48,23786,26.1423030002779,26.1679159685995,25.9971628464553,26.0227758147769,27860.1055152738,0.0,1.0
2017-05-11,30.56,30.61,30.31,30.61,22619,26.0910770636346,26.1337653441706,25.8776356609543,26.1337653441706,26493.2198204817,0.0,1.0
2017-05-12,30.48,30.5558,30.43,30.53,28000,26.0227758147769,26.0874912480696,25.9800875342409,26.065464095313,32795.8864217467,0.0,1.0
2017-05-15,30.77,30.8462,30.64,30.64,23600,26.270367841886,26.335424781423,26.1593783124923,26.1593783124923,27642.2471269008,0.0,1.0
2017-05-16,30.83,30.8508,30.7239,30.84,28747,26.3215937785293,26.3393521032323,26.2310092472318,26.3301314346365,33670.8338202125,0.0,1.0
2017-05-17,30.14,30.5442,30.14,30.46,75973,25.7324955071318,26.0775875669852,25.7324955071318,26.0057005025625,88985.7813971199,0.0,1.0
2017-05-18,30.14,30.23,29.9001,30.08,66575,25.7324955071318,25.8093344120967,25.5276771371198,25.6812695704885,77978.0763759922,0.0,1.0
2017-05-19,30.36,30.5096,30.2,30.2,24498,25.9203239414904,26.0480472768543,25.783721443775,25.783721443775,28694.0580557125,0.0,1.0
2017-05-22,30.39,30.55,30.35,30.55,58194,25.945936909812,26.0825394075274,25.9117862853832,26.0825394075274,68161.5648009688,0.0,1.0
2017-05-23,30.54,30.6199,30.4,30.49,27116,26.0740017514202,26.1422176237168,25.9544745659192,26.0313134708841,31760.4734361458,0.0,1.0
2017-05-24,30.7,30.77,30.56,30.56,38966,26.2106042491355,26.270367841886,26.0910770636346,26.0910770636346,45640.1610824922,0.0,1.0
2017-05-25,30.62,30.8499,30.54,30.79,64997,26.1423030002779,26.3385837141826,26.0740017514202,26.2874431541004,76129.7939197952,0.0,1.0
2017-05-26,30.68,30.68,30.58,30.61,39264,26.1935289369211,26.1935289369211,26.108152375849,26.1337653441706,45989.2030165522,0.0,1.0
2017-05-30,30.66,30.7,30.55,30.59,117897,26.1764536247067,26.2106042491355,26.0825394075274,26.1166900319562,138090.593623738,0.0,1.0
2017-05-31,30.62,30.66,30.371,30.65,29321,26.1423030002779,26.1764536247067,25.9297153632083,26.1679159685995,34343.1494918583,0.0,1.0
2017-06-01,31.01,31.0457,30.64,30.64,58960,26.4752715884591,26.5057510207618,26.1593783124923,26.1593783124923,69058.766550935,0.0,1.0
2017-06-02,31.1096,31.21,31.01,31.09,59504,26.5603066432869,26.6460247106033,26.4752715884591,26.5435728373167,69695.9437728433,0.0,1.0
2017-06-05,31.02,31.1499,30.98,31.11,113727,26.4838092445663,26.5947133973989,26.4496586201374,26.5606481495312,133206.349110214,0.0,1.0
2017-06-06,30.99,31.0688,30.88,30.94,16598,26.4581962762446,26.5254730063695,26.3642820590653,26.4155079957086,19440.9329581483,0.0,1.0
2017-06-07,31.0247,31.1066,30.9262,31.1,30034,26.4878219429367,26.5577453464547,26.4037260302806,26.5521104934239,35178.2733139549,0.0,1.0
2017-06-08,31.1897,31.218,30.93,30.93,24141,26.6286932687056,26.652854835489,26.4069703396014,26.4069703396014,28275.9105038353,0.0,1.0
2017-06-09,31.54,31.5573,31.24,31.24,24317,26.9277673621412,26.9425375072067,26.6716376789249,26.6716376789249,28482.0560756291,0.0,1.0
2017-06-12,31.41,31.63,31.3529,31.52,47562,26.8167778327475,27.0046062671061,26.7680278163753,26.9106920499268,55708.4982139683,0.0,1.0
2017-06-13,31.79,31.79,31.4528,31.49,69932,27.1412087648215,27.1412087648215,26.8533190008863,26.8850790816051,81910.068901628,0.0,1.0
2017-06-14,31.3901,31.85,31.35,31.85,31122,26.7997878970941,27.1924347014647,26.7655518961042,27.1924347014647,36452.6277577715,0.0,1.0
2017-06-15,31.12,31.2499,30.98,31.23,26710,26.5691858056384,26.680089958471,26.4496586201374,26.6631000228177,31284.9330830305,0.0,1.0
2017-06-16,31.08,31.08,30.87,30.99,27571,26.6502935386569,26.6502935386569,26.47022398772,26.5731208739696,32153.7426504153,0.135,1.0
2017-06-19,31.35,31.37,31.23,31.23,19257,26.8818115327186,26.8989610137602,26.7789146464689,26.7789146464689,22457.822430055,0.0,1.0
2017-06-20,31.17,31.27,31.1556,31.24,15372,26.7274662033441,26.8132136085521,26.7151185769941,26.7874893869897,17927.0730848422,0.0,1.0
2017-06-21,30.88,31.23,30.83,31.18,22957,26.4787987282408,26.7789146464689,26.4359250256368,26.7360409438649,26772.8218064483,0.0,1.0
2017-06-22,30.97,31.02,30.7901,30.88,23743,26.555971392928,26.598845095532,26.4017118109588,26.4787987282408,27689.4676199199,0.0,1.0
2017-06-23,31.08,31.18,30.9097,31.04,25849,26.6502935386569,26.7360409438649,26.5042657075876,26.6159945765737,30145.518616321,0.0,1.0
2017-06-26,31.15,31.19,31.02,31.17,19642,26.7103167223025,26.7446156843857,26.598845095532,26.7274662033441,22906.8156084095,0.0,1.0
2017-06-27,30.97,31.2732,30.97,31.16,18956,26.555971392928,26.8159575255188,26.555971392928,26.7188914628233,22106.7913997053,0.0,1.0
2017-06-28,31.3407,31.385,31.19,31.19,19988,26.8738370240342,26.9118231245414,26.7446156843857,26.7446156843857,23310.3263609047,0.0,1.0
2017-06-29,31.02,31.38,30.91,31.38,18415,26.598845095532,26.907535754281,26.5045229498032,26.907535754281,21475.8685179137,0.0,1.0
2017-06-30,31.23,31.33,31.14,31.16,17195,26.7789146464689,26.864662051677,26.7017419817817,26.7188914628233,20053.0849397516,0.0,1.0
2017-07-03,31.47,31.51,31.3025,31.35,166121,26.9847084189682,27.0190073810514,26.8410815152447,26.8818115327186,193732.976055625,0.0,1.0
2017-07-05,31.35,31.5,31.19,31.5,238698,26.8818115327186,27.0104326405306,26.7446156843857,27.0104326405306,278373.438147649,0.0,1.0
2017-07-06,31.15,31.3699,31.15,31.28,57078,26.7103167223025,26.898875266355,26.7103167223025,26.8217883490729,66565.2795691272,0.0,1.0
2017-07-07,31.35,31.38,31.11,31.21,52820,26.8818115327186,26.907535754281,26.6760177602193,26.7617651654273,61599.531638132,0.0,1.0
2017-07-10,31.57,31.6512,31.281,31.32,18812,27.0704558241762,27.1400827172052,26.822645823125,26.8560873111562,21938.8562888402,0.0,1.0
2017-07-11,31.5713,31.574,31.39,31.53,11728,27.0715705404439,27.0738857203846,26.9161104948018,27.036156862093,13677.3818071188,0.0,1.0
2017-07-12,31.93,31.93,31.67,31.72,98037,27.3791464829252,27.3791464829252,27.1562032293843,27.1990769319883,114332.3226658,0.0,1.0
2017-07-13,31.9,31.94,31.8,31.94,15155,27.3534222613627,27.387721223446,27.2676748561547,27.387721223446,17674.004202497,0.0,1.0
2017-07-14,32.03,32.0943,31.962,31.97,29713,27.4648938881332,27.520029469682,27.4065856525917,27.4134454450084,34651.7774245327,0.0,1.0
2017-07-17,32.16,32.21,32.0498,32.09,28586,27.5763655149036,27.6192392175077,27.4818718743644,27.516342331258,33337.4519388043,0.0,1.0
2017-07-18,32.02,32.09,31.9,32.09,33451,27.4563191476124,27.516342331258,27.3534222613627,27.516342331258,39011.0930107375,0.0,1.0
2017-07-19,32.36,32.36,32.03,32.03,51536,27.7478603253197,27.7478603253197,27.4648938881332,27.4648938881332,60102.1102329188,0.0,1.0
2017-07-20,32.11,32.28,32.0224,32.28,42913,27.5334918122996,27.6792624011533,27.4583770853374,27.6792624011533,50045.8292538274,0.0,1.0
2017-07-21,32.07,32.11,31.94,32.03,32074,27.4991928502164,27.5334918122996,27.387721223446,27.4648938881332,37405.2135130906,0.0,1.0
2017-07-24,32.0,32.04,31.891,32.03,42829,27.4391696665708,27.473468628654,27.345704994894,27.4648938881332,49947.8671058227,0.0,1.0
2017-07-25,32.33,32.39,32.2666,32.27,27589,27.7221361037573,27.7735845468821,27.6677722488554,27.6706876606325,32174.7345392735,0.0,1.0
2017-07-26,32.12,32.34,32.0665,32.34,32179,27.5420665528204,27.7307108442781,27.4961916910341,27.7307108442781,37527.6661980964,0.0,1.0
2017-07-27,31.97,32.17,31.8049,32.17,45884,27.4134454450084,27.5849402554244,27.2718764790099,27.5849402554244,53510.6571314663,0.0,1.0
2017-07-28,31.84,31.97,31.711,31.97,28065,27.3019738182379,27.4134454450084,27.1913596655196,27.4134454450084,32729.8533779663,0.0,1.0
2017-07-31,31.62,31.8911,31.59,31.89,220604,27.1133295267803,27.3457907422992,27.0876053052178,27.3448475208419,257271.924981039,0.0,1.0
2017-08-01,31.7,31.82,31.55,31.82,85231,27.1819274509467,27.2848243371963,27.0533063431346,27.2848243371963,99397.7599592887,0.0,1.0
2017-08-02,31.68,31.72,31.42,31.59,137138,27.1647779699051,27.1990769319883,26.9418347163642,27.0876053052178,159932.536345894,0.0,1.0
2017-08-03,31.43,31.76,31.37,31.7,31440,26.950409456885,27.2333758940715,26.8989610137602,27.1819274509467,36665.8325388654,0.0,1.0
2017-08-04,31.56,31.6,31.53,31.54,16137,27.0618810836554,27.0961800457386,27.036156862093,27.0447316026138,18819.2283613127,0.0,1.0
2017-08-07,31.6,31.69,31.6,31.61,36935,27.0961800457386,27.1733527104259,27.0961800457386,27.1047547862594,43074.1897208332,0.0,1.0
2017-08-08,31.33,31.61,31.31,31.57,58784,26.864662051677,27.1047547862594,26.8475125706353,27.0704558241762,68554.8441464587,0.0,1.0
2017-08-09,31.25,31.3759,31.19,31.33,58506,26.7960641275105,26.9040201106674,26.7446156843857,26.864662051677,68230.6360852056,0.0,1.0
2017-08-10,30.93,31.2268,30.89,31.19,93293,26.5216724308448,26.7761707295023,26.4873734687616,26.7446156843857,108799.793735635,0.0,1.0
2017-08-11,30.89,30.97,30.49,30.86,54927,26.4873734687616,26.555971392928,26.1443838479295,26.4616492471992,64056.7488505808,0.0,1.0
2017-08-14,31.17,31.185,31.01,31.01,32236,26.7274662033441,26.7403283141253,26.5902703550112,26.5902703550112,37594.1405128138,0.0,1.0
2017-08-15,31.18,31.262,31.07,31.17,233388,26.7360409438649,26.8063538161355,26.6417187981361,26.7274662033441,272180.830934501,0.0,1.0
2017-08-16,31.45,31.45,31.25,31.25,24868,26.9675589379266,26.9675589379266,26.7960641275105,26.7960641275105,29001.460673553,0.0,1.0
2017-08-17,30.94,31.4191,30.94,31.4,83601,26.5302471713656,26.9410629897173,26.5302471713656,26.9246852353226,97496.8278015805,0.0,1.0
2017-08-18,30.94,31.0499,30.82,30.94,16332,26.5302471713656,26.6244835696893,26.427350285116,26.5302471713656,19046.6404906091,0.0,1.0
2017-08-21,30.95,31.0397,30.94,30.98,22559,26.5388219118864,26.615737334358,26.5302471713656,26.5645461334488,26308.6678194741,0.0,1.0
2017-08-22,31.35,31.379,31.04,31.04,35325,26.8818115327186,26.9066782802289,26.6159945765737,26.6159945765737,41196.5818840782,0.0,1.0
2017-08-23,31.34,31.3999,31.15,31.26,18831,26.8732367921978,26.9245994879174,26.7103167223025,26.8046388680313,21961.014393746,0.0,1.0
2017-08-24,31.29,31.377,31.2625,31.37,17582,26.8303630895937,26.9049633321247,26.8067825531615,26.8989610137602,20504.4105502014,0.0,1.0
2017-08-25,31.37,31.44,31.33,31.43,25327,26.8989610137602,26.9589841974058,26.864662051677,26.950409456885,29536.7538394352,0.0,1.0
2017-08-28,31.49,31.49,31.33,31.47,28399,27.0018579000098,27.0018579000098,26.864662051677,26.9847084189682,33119.3695378893,0.0,1.0
2017-08-29,31.34,31.37,31.2211,31.32,27732,26.8732367921978,26.8989610137602,26.7712831274054,26.8560873111562,32341.5034340908,0.0,1.0
2017-08-30,31.61,31.629,31.293,31.3,34564,27.1047547862594,27.121046793249,26.83293551175,26.8389378301145,40309.0914717986,0.0,1.0
2017-08-31,31.85,31.9,31.73,31.73,70959,27.3105485587587,27.3534222613627,27.2076516725091,27.2076516725091,82753.5245268879,0.0,1.0
2017-09-01,32.12,32.14,31.84,31.92,112871,27.5420665528204,27.559216033862,27.3019738182379,27.3705717424044,131631.971516994,0.0,1.0
2017-09-05,31.77,32.12,31.73,32.12,113457,27.2419506345923,27.5420665528204,27.2076516725091,27.5420665528204,132315.374120931,0.0,1.0
2017-09-06,31.85,31.87,31.6225,31.81,36449,27.3105485587587,27.3276980398003,27.1154732119105,27.2762495966755,42507.4087216637,0.0,1.0
2017-09-07,31.89,31.9,31.72,31.85,31987,27.3448475208419,27.3534222613627,27.1990769319883,27.3105485587587,37303.7527169431,0.0,1.0
2017-09-08,31.86,31.9,31.76,31.88,30105,27.3191232992795,27.3534222613627,27.2333758940715,27.3362727803211,35108.9341152209,0.0,1.0
2017-09-11,32.26,32.34,32.06,32.06,55914,27.6621129201117,27.7307108442781,27.4906181096956,27.4906181096956,65207.8040896348,0.0,1.0
2017-09-12,32.52,32.5799,32.3791,32.39,70574,27.8850561736526,27.9364188693722,27.7642380797144,27.7735845468821,82304.5313485332,0.0,1.0
2017-09-13,32.45,32.55,32.3434,32.55,206620,27.8250329900069,27.910780395215,27.7336262560552,27.910780395215,240963.559770368,0.0,1.0
2017-09-14,32.5001,32.57,32.39,32.47,27453,27.8679924400162,27.9279298762566,27.7735845468821,27.8421824710485,32016.1291567898,0.0,1.0
2017-09-15,32.42,32.49,32.35,32.41,75162,27.9047780768504,27.9650289857147,27.8445271679861,27.8961708041555,87323.8279583923,0.123,1.0
2017-09-18,32.68,32.69,32.5,32.5,23839,28.1285671669177,28.1371744396126,27.9736362584096,27.9736362584096,27696.3456893126,0.0,1.0
2017-09-19,32.79,32.84,32.62,32.74,184686,28.2232471665615,28.266283530036,28.0769235307483,28.180210803087,214569.709298896,0.0,1.0
2017-09-20,32.92,33.0,32.8,32.88,52007,28.3351417115952,28.4039998931543,28.2318544392564,28.3007126208156,60422.1590781525,0.0,1.0
2017-09-21,32.8998,32.99,32.88,32.99,39220,28.3177550207515,28.3953926204594,28.3007126208156,28.3953926204594,45566.1176196501,0.0,1.0
2017-09-22,32.8189,32.84,32.75,32.84,31509,28.2481221846498,28.266283530036,28.1888180757819,28.266283530036,36607.4145863731,0.0,1.0
2017-09-25,32.84,32.84,32.629,32.76,23885,28.266283530036,28.266283530036,28.0846700761737,28.1974253484768,27749.7888665309,0.0,1.0
2017-09-26,32.725,32.89,32.72,32.84,95399,28.1672998940447,28.3093198935105,28.1629962576973,28.266283530036,110835.340509868,0.0,1.0
2017-09-27,32.8,32.84,32.54,32.77,52806,28.2318544392564,28.266283530036,28.0080653491891,28.2060326211717,61350.4438302715,0.0,1.0
2017-09-28,32.98,33.0,32.74,32.94,31654,28.3867853477645,28.4039998931543,28.180210803087,28.352356256985,36775.8767754311,0.0,1.0
2017-09-29,33.0,33.05,32.86,33.04,48852,28.4039998931543,28.4470362566288,28.2834980754258,28.4384289839339,56756.6542058937,0.0,1.0
2017-10-02,33.41,33.41,33.04,33.04,339111,28.756898073645,28.756898073645,28.4384289839339,28.4384289839339,393981.940645517,0.0,1.0
2017-10-03,33.56,33.59,33.3844,33.45,187943,28.8860071640685,28.9118289821531,28.7348634555461,28.7913271644246,218353.718607595,0.0,1.0
2017-10-04,33.57,33.6679,33.55,33.61,90384,28.8946144367634,28.9788796364464,28.8773998913736,28.9290435275429,105008.872384866,0.0,1.0
2017-10-05,33.75,33.76,33.605,33.7,58533,29.0495453452715,29.0581526179664,28.9247398911955,29.006508981797,68004.1193939566,0.0,1.0
2017-10-06,33.7,33.7,33.54,33.65,35955,29.006508981797,29.006508981797,28.8687926186787,28.9634726183225,41772.8138453473,0.0,1.0
2017-10-09,33.6583,33.78,33.57,33.71,58562,28.9706166546593,29.0753671633562,28.8946144367634,29.0151162544919,68037.8118317682,0.0,1.0
2017-10-10,33.63,33.72,33.57,33.7,39473,28.9462580729327,29.0237235271868,28.8946144367634,29.006508981797,45860.0550943511,0.0,1.0
2017-10-11,33.65,33.66,33.5416,33.64,82863,28.9634726183225,28.9720798910174,28.8701697823099,28.9548653456276,96270.9129096653,0.0,1.0
2017-10-12,33.72,33.8,33.63,33.63,25629,29.0237235271868,29.0925817087459,28.9462580729327,28.9462580729327,29775.9823680268,0.0,1.0
2017-10-13,33.92,34.01,33.91,33.97,39415,29.1958689810847,29.2733344353387,29.1872617083898,29.2389053445592,45792.6702187279,0.0,1.0
2017-10-16,33.87,34.08,33.75,34.02,165528,29.1528326176102,29.333585344203,29.0495453452715,29.2819417080336,192311.787795651,0.0,1.0
2017-10-17,33.78,33.91,33.73,33.91,42922,29.0753671633562,29.1872617083898,29.0323307998817,29.1872617083898,49867.1315775273,0.0,1.0
2017-10-18,33.755,33.85,33.7,33.85,80879,29.0538489816189,29.1356180722204,29.006508981797,29.1356180722204,93965.8854400736,0.0,1.0
2017-10-19,33.84,33.85,33.181,33.66,32351,29.1270107995255,29.1356180722204,28.5597915289319,28.9720798910174,37585.6570911092,0.0,1.0
2017-10-20,34.09,34.12,33.9912,34.0,34926,29.3421926168979,29.3680144349826,29.2571527626723,29.2647271626439,40577.3132071367,0.0,1.0
2017-10-23,34.06,34.3,34.03,34.3,48906,29.3163707988132,29.5229453434907,29.2905489807285,29.5229453434907,56819.3918487152,0.0,1.0
2017-10-24,34.26,34.35,34.13,34.13,43470,29.4885162527111,29.5659817069652,29.3766217076775,29.3766217076775,50503.8024713461,0.0,1.0
2017-10-25,34.1,34.36,33.92,34.36,35120,29.3507998895928,29.5745889796601,29.1958689810847,29.5745889796601,40802.7039980141,0.0,1.0
2017-10-26,34.46,34.54,34.25,34.34,48906,29.660661706609,29.7295198881682,29.4799089800162,29.5573744342703,56819.3918487153,0.0,1.0
2017-10-27,34.31,34.45,34.061,34.45,51377,29.5315526161856,29.6520544339141,29.3172315260827,29.6520544339141,59690.2199119012,0.0,1.0
2017-10-30,34.18,34.38,34.0783,34.38,56071,29.419658071152,29.5918035250499,29.3321221078449,29.5918035250499,65143.7476045742,0.0,1.0
2017-10-31,34.2,34.28,34.14,34.18,40977,29.4368726165418,29.5057307981009,29.3852289803724,29.419658071152,47607.4146277512,0.0,1.0
2017-11-01,34.42,34.569,34.2651,34.44,71984,29.6262326158295,29.7544809789834,29.4929059617855,29.6434471612192,83631.601497524,0.0,1.0
2017-11-02,34.22,34.47,34.15,34.39,41482,29.4540871619315,29.6692689793039,29.3938362530673,29.6004107977448,48194.1277689528,0.0,1.0
2017-11-03,34.09,34.18,33.98,34.18,73414,29.3421926168979,29.419658071152,29.2475126172541,29.419658071152,85292.9872240948,0.0,1.0
2017-11-06,34.04,34.39,34.011,34.39,40813,29.2991562534234,29.6004107977448,29.2741951626082,29.6004107977448,47416.8780828858,0.0,1.0
2017-11-07,34.01,34.2,33.93,34.2,51173,29.2733344353387,29.4368726165418,29.2044762537796,29.4368726165418,59453.2110390199,0.0,1.0
2017-11-08,34.03,34.08,33.9127,34.06,29125,29.2905489807285,29.333585344203,29.1895856720174,29.3163707988132,33837.6638366219,0.0,1.0
2017-11-09,33.68,33.9,33.59,33.86,43944,28.9892944364072,29.1786544356949,28.9118289821531,29.1442253449153,51054.4995583352,0.0,1.0
2017-11-10,33.62,33.76,33.56,33.64,153721,28.9376508002378,29.0581526179664,28.8860071640685,28.9548653456276,178594.31837354,0.0,1.0
2017-11-13,33.7837,33.8109,33.25,33.5,90815,29.0785518542533,29.1019636359834,28.6191817105267,28.8343635278991,105509.611719238,0.0,1.0
2017-11-14,33.46,33.66,33.21,33.61,41486,28.7999344371195,28.9720798910174,28.5847526197471,28.9290435275429,48198.7750017544,0.0,1.0
2017-11-15,33.27,33.32,32.89,33.31,321748,28.6363962559165,28.679432619391,28.3093198935105,28.6708253466961,373809.464861989,0.0,1.0
2017-11-16,33.69,33.7305,33.38,33.38,38421,28.9979017091021,29.0327611635164,28.7310762555603,28.7310762555603,44637.8328675313,0.0,1.0
2017-11-17,33.81,33.8663,33.63,33.66,21747,29.1011889814408,29.1496479267131,28.9462580729327,28.9720798910174,25265.8429340778,0.0,1.0
2017-11-20,33.87,33.92,33.75,33.83,38993,29.1528326176102,29.1958689810847,29.0495453452715,29.1184035268306,45302.3871581596,0.0,1.0
2017-11-21,34.047,34.11,34.0,34.04,37158,29.3051813443099,29.3594071622877,29.2647271626439,29.2991562534234,43170.4691104273,0.0,1.0
2017-11-22,34.02,34.19,34.0,34.19,43816,29.2819417080336,29.4282653438469,29.2647271626439,29.4282653438469,50905.7881086842,0.0,1.0
2017-11-24,34.17,34.18,34.1,34.1,9010,29.4110507984571,29.419658071152,29.3507998895928,29.3507998895928,10467.8918855953,0.0,1.0
2017-11-27,33.92,34.18,33.92,34.16,41051,29.1958689810847,29.419658071152,29.1958689810847,29.4024435257622,47693.3884345808,0.0,1.0
2017-11-28,34.29,34.3422,34.02,34.02,58649,29.5143380707958,29.5592680342632,29.2819417080336,29.2819417080336,68138.889145203,0.0,1.0
2017-11-29,34.36,34.42,34.22,34.35,43076,29.5745889796601,29.6262326158295,29.4540871619315,29.5659817069652,50046.0500403888,0.0,1.0
2017-11-30,34.49,34.74,34.4,34.49,39329,29.6864835246937,29.9016653420661,29.6090180704397,29.6864835246937,45692.7547134937,0.0,1.0
2017-12-01,34.25,34.56,33.99,34.5,119446,29.4799089800162,29.746734433558,29.256119889949,29.6950907973886,138773.342304863,0.0,1.0
2017-12-04,34.55,34.825,34.55,34.59,41284,29.7381271608631,29.9748271599727,29.7381271608631,29.7725562516427,47964.0897452737,0.0,1.0
2017-12-05,34.36,34.67,34.3584,34.55,100614,29.5745889796601,29.8414144332018,29.5732118160289,29.7381271608631,116894.170274948,0.0,1.0
2017-12-06,34.1,34.3296,34.1,34.3,26579,29.3507998895928,29.5484228706676,29.3507998895928,29.5229453434907,30879.7001584059,0.0,1.0
2017-12-07,34.36,34.38,34.0987,34.1,28993,29.5745889796601,29.5918035250499,29.3496809441425,29.3507998895928,33684.3051541692,0.0,1.0
2017-12-08,34.36,34.52,34.32,34.45,26957,29.5745889796601,29.7123053427784,29.5401598888805,29.6520544339141,31318.8636581568,0.0,1.0
2017-12-11,34.4,34.56,34.37,34.45,35763,29.6090180704397,29.746734433558,29.583196252355,29.6520544339141,41549.7466708706,0.0,1.0
2017-12-12,34.4,34.51,34.37,34.43,36564,29.6090180704397,29.7036980700835,29.583196252355,29.6348398885243,42480.3550393902,0.0,1.0
2017-12-13,34.5,34.55,34.42,34.44,126528,29.6950907973886,29.7381271608631,29.6262326158295,29.6434471612192,147001.267980089,0.0,1.0
2017-12-14,34.08,34.61,34.03,34.6,244615,29.333585344203,29.7897707970325,29.2905489807285,29.7811635243376,284195.71294061,0.0,1.0
2017-12-15,34.13,34.24,34.05,34.2,27161,29.500566434484,29.5956459043871,29.4314177290999,29.5610715516951,31423.2925682539,0.144,1.0
2017-12-18,34.7,34.72,34.29,34.4,85095,29.9932509603456,30.0105381366916,29.6388638452521,29.7339433151553,98448.6978055138,0.0,1.0
2017-12-19,34.67,34.82,34.62,34.73,54474,29.9673201958265,30.0969740184217,29.9241022549615,30.0191817248646,63022.4380311131,0.0,1.0
2017-12-20,34.75,34.89,34.75,34.89,48666,30.0364689012106,30.1574791356328,30.0364689012106,30.1574791356328,56303.0063740895,0.0,1.0
2017-12-21,34.83,34.9,34.73,34.87,46399,30.1056176065947,30.1661227238058,30.0191817248646,30.1401919592867,53680.2530052064,0.0,1.0
2017-12-22,34.95,34.96,34.8,34.86,34881,30.2093406646708,30.2179842528438,30.0796868420757,30.1315483711137,40354.7685311021,0.0,1.0
2017-12-26,34.89,35.01,34.88,35.0,95220,30.1574791356328,30.2612021937089,30.1488355474598,30.2525586055359,110162.583054716,0.0,1.0
2017-12-27,34.97,35.04,34.96,35.0,45257,30.2266278410168,30.2871329582279,30.2179842528438,30.2525586055359,52359.0424417903,0.0,1.0
2017-12-28,35.1,35.12,34.95,35.0,28996,30.338994487266,30.356281663612,30.2093406646708,30.2525586055359,33546.2534998376,0.0,1.0
2017-12-29,35.03,35.27,35.03,35.2,53599,30.2784893700549,30.4859354862072,30.2784893700549,30.4254303689961,62010.1269601944,0.0,1.0
2018-01-02,35.65,35.65,35.19,35.55,396658,30.8143918367815,30.8143918367815,30.4167867808231,30.7279559550514,458904.325449669,0.0,1.0
2018-01-03,35.87,36.0,35.63,36.0,354919,31.0045507765878,31.1169174228369,30.7971046604355,31.1169174228369,410615.35197644,0.0,1.0
2018-01-04,36.11,36.16,36.0,36.01,326746,31.21199689274,31.2552148336051,31.1169174228369,31.1255610110099,378021.249346735,0.0,1.0
2018-01-05,36.4,36.4,36.15,36.36,223263,31.4626609497573,31.4626609497573,31.2465712454321,31.4280865970653,258298.979001733,0.0,1.0
2018-01-08,36.45,36.6,36.28,36.6,113520,31.5058788906224,31.6355327132175,31.3589378916812,31.6355327132175,131334.346023643,0.0,1.0
2018-01-09,36.34,36.56,36.31,36.54,96028,31.4107994207192,31.6009583605255,31.3848686562002,31.5836711841795,111097.380020776,0.0,1.0
2018-01-10,36.16,36.27,35.79,36.27,72470,31.2552148336051,31.3502943035082,30.9354020712037,31.3502943035082,83842.49521083,0.0,1.0
2018-01-11,36.74,36.74,36.32,36.34,111768,31.7565429476397,31.7565429476397,31.3935122443732,31.4107994207192,129307.41002793,0.0,1.0
2018-01-12,36.73,36.85,36.66,36.85,102168,31.7478993594666,31.8516224175428,31.6873942422556,31.8516224175428,118200.911421279,0.0,1.0
2018-01-16,36.29,36.97,36.07,36.94,323915,31.3675814798542,31.9553454756189,31.177422540048,31.9294147110999,374745.989184712,0.0,1.0
2018-01-17,36.47,36.6,36.33,36.46,74058,31.5231660669684,31.6355327132175,31.4021558325462,31.5145224787954,85679.6951886802,0.0,1.0
2018-01-18,36.4,36.5,36.33,36.38,61378,31.4626609497573,31.5490968314874,31.4021558325462,31.4453737734113,71009.861612396,0.0,1.0
2018-01-19,36.64,36.68,36.43,36.47,44221,31.6701070659096,31.7046814186016,31.4885917142763,31.5231660669684,51160.4661338225,0.0,1.0
2018-01-22,36.56,36.66,36.41,36.66,67668,31.6009583605255,31.6873942422556,31.4713045379303,31.6873942422556,78286.9320536284,0.0,1.0
2018-01-23,36.61,36.63,36.28,36.47,205247,31.6441763013905,31.6614634777365,31.3589378916812,31.5231660669684,237455.783283252,0.0,1.0
2018-01-24,36.75,36.92,36.6,36.79,145704,31.7651865358127,31.9121275347538,31.6355327132175,31.7997608885047,168568.882602439,0.0,1.0
2018-01-25,36.97,37.08,36.8,36.97,214317,31.9553454756189,32.050424945522,31.8084044766777,31.9553454756189,247949.11061266,0.0,1.0
2018-01-26,37.07,37.07,36.75,36.99,219244,32.041781357349,32.041781357349,31.7651865358127,31.9726326519649,253649.289637136,0.0,1.0
2018-01-29,36.75,37.11,36.7,37.11,302011,31.7651865358127,32.076355710041,31.7219685949476,32.076355710041,349404.661530537,0.0,1.0
2018-01-30,36.41,36.69,36.3,36.6,116454,31.4713045379303,31.7133250067746,31.3762250680272,31.6355327132175,134728.769660301,0.0,1.0
2018-01-31,36.33,36.6,36.12,36.6,79114,31.4021558325462,31.6355327132175,31.220640480913,31.6355327132175,91529.117788183,0.0,1.0
2018-02-01,35.86,36.21,35.61,36.09,195724,30.9959071884148,31.2984327744701,30.7798174840895,31.194709716394,226438.368050842,0.0,1.0
2018-02-02,35.01,35.74,34.91,35.66,346549,30.2612021937089,30.8921841303386,30.1747663119788,30.8230354249545,400931.873503767,0.0,1.0
2018-02-05,33.84,35.16,33.64,34.72,275053,29.2499023774667,30.390856016304,29.0770306140065,30.0105381366916,318216.225130736,0.0,1.0
2018-02-06,34.58,34.67,32.87,33.01,221274,29.8895279022694,29.9673201958265,28.4114743246847,28.5324845591068,255997.851321668,0.0,1.0
2018-02-07,34.42,34.86,34.42,34.51,102524,29.7512304915013,30.1315483711137,29.7512304915013,29.8290227850584,118612.777411276,0.0,1.0
2018-02-08,33.08,34.44,33.08,34.39,81133,28.5929896763179,29.7685176678473,28.5929896763179,29.7252997269822,93864.9532763942,0.0,1.0
2018-02-09,33.71,33.81,32.62,33.46,424338,29.1375357312176,29.2239716129477,28.1953846203594,28.9214460268923,490928.063098843,0.0,1.0
2018-02-12,34.25,34.47,33.79,33.84,154516,29.6042894925601,29.7944484323663,29.2066844366016,29.2499023774667,178763.722781794,0.0,1.0
2018-02-13,34.3,34.4,34.13,34.21,58602,29.6475074334252,29.7339433151553,29.500566434484,29.5697151398681,67798.2324319727,0.0,1.0
2018-02-14,34.79,34.87,34.05,34.05,73043,30.0710432539027,30.1401919592867,29.4314177290999,29.4314177290999,84505.4143464145,0.0,1.0
2018-02-15,35.06,35.08,34.63,35.04,108762,30.3044201345739,30.32170731092,29.9327458431345,30.2871329582279,125829.687651722,0.0,1.0
2018-02-16,35.08,35.33,34.83,34.97,143093,30.32170731092,30.5377970152452,30.1056176065947,30.2266278410168,165548.146366818,0.0,1.0
2018-02-20,34.86,35.12,34.78,34.92,255063,30.1315483711137,30.356281663612,30.0623996657296,30.1834099001518,295089.255636263,0.0,1.0
2018-02-21,34.72,35.35,34.72,34.86,62286,30.0105381366916,30.5550841915912,30.0105381366916,30.1315483711137,72060.3512722749,0.0,1.0
2018-02-22,34.9204,35.2295,34.8,34.8,74967,30.1837556436787,30.4509289541065,30.0796868420757,30.0796868420757,86731.3417754975,0.0,1.0
2018-02-23,35.37,35.37,34.94,35.1,58510,30.5723713679372,30.5723713679372,30.2006970764978,30.338994487266,67691.7951536592,0.0,1.0
2018-02-26,35.51,35.53,35.18,35.51,109479,30.6933816023594,30.7106687787054,30.4081431926501,30.6933816023594,126659.204266406,0.0,1.0
2018-02-27,35.03,35.49,35.03,35.48,41685,30.2784893700549,30.6760944260134,30.2784893700549,30.6674508378404,48226.4994185657,0.0,1.0
2018-02-28,34.4,35.14,34.4,35.14,45928,29.7339433151553,30.373568839958,29.7339433151553,30.373568839958,53135.3404173175,0.0,1.0
2018-03-01,34.16,34.54,33.92,34.45,110258,29.526497199003,29.8549535495774,29.3190510828508,29.7771612560203,127560.450351259,0.0,1.0
2018-03-02,34.23,34.27,33.81,34.04,50659,29.5870023162141,29.6215766689061,29.2239716129477,29.4227741409269,58608.7617619076,0.0,1.0
2018-03-05,34.56,34.65,34.01,34.02,151122,29.8722407259234,29.9500330194805,29.3968433764079,29.4054869645809,174837.112753568,0.0,1.0
2018-03-06,34.94,35.17,34.55,34.67,41430,30.2006970764978,30.399499604477,29.8635971377504,29.9673201958265,47931.4830493265,0.0,1.0
2018-03-07,34.9,35.02,34.6,34.65,41391,30.1661227238058,30.2698457818819,29.9068150786155,29.9500330194805,47886.362898737,0.0,1.0
2018-03-08,34.82,34.98,34.63,34.98,33906,30.0969740184217,30.2352714291898,29.9327458431345,30.2352714291898,39226.7647663641,0.0,1.0
2018-03-09,35.47,35.47,34.99,35.04,76225,30.6588072496674,30.6588072496674,30.2439150173629,30.2871329582279,88186.7558637439,0.0,1.0
2018-03-12,35.45,35.65,35.38,35.52,94936,30.6415200733213,30.8143918367815,30.5810149561103,30.7020251905324,109834.015804269,0.0,1.0
2018-03-13,35.25,35.72,35.25,35.59,23947,30.4686483098611,30.8748969539926,30.4686483098611,30.7625303077435,27704.9293889023,0.0,1.0
2018-03-14,34.77,35.41,34.74,35.41,27662,30.0537560775566,30.6069457206293,30.0278253130376,30.6069457206293,32002.9129642885,0.0,1.0
2018-03-15,34.42,34.86,34.4,34.86,32528,29.7512304915013,30.1315483711137,29.7339433151553,30.1315483711137,37632.5194455344,0.0,1.0
2018-03-16,34.34,34.46,34.18,34.24,26421,29.8065494558085,29.9107074620606,29.6676721141391,29.7197511172651,30439.5227413079,0.144,1.0
2018-03-19,33.83,34.2,33.63,34.2,394824,29.3638779292371,29.6850317818478,29.1902812521503,29.6850317818478,454875.066303854,0.0,1.0
2018-03-20,33.71,34.06,33.69,33.87,96516,29.259719922985,29.563514107887,29.2423602552763,29.3985972646545,111195.676806331,0.0,1.0
2018-03-21,34.08,34.36,33.64,33.78,53075,29.5808737755957,29.8239091235172,29.1989610860046,29.3204787599654,61147.4838005719,0.0,1.0
2018-03-22,33.02,33.86,33.01,33.82,46476,28.6608113870355,29.3899174308001,28.6521315531811,29.3551980953828,53544.8037139026,0.0,1.0
2018-03-23,32.45,33.23,32.4,33.08,62749,28.166060857338,28.8430878979766,28.1226616880663,28.7128903901615,72292.858426794,0.0,1.0
2018-03-26,33.04,33.1,32.54,32.9,140601,28.6781710547442,28.7302500578702,28.2441793620271,28.5566533807834,161985.819497771,0.0,1.0
2018-03-27,32.68,33.3,32.62,33.17,50842,28.3656970359879,28.903846734957,28.3136180328618,28.7910088948506,58574.8539121748,0.0,1.0
2018-03-28,32.34,32.89,32.25,32.74,76724,28.0705826849403,28.547973546929,27.9924641802512,28.4177760391139,88393.3970252487,0.0,1.0
2018-03-29,32.96,33.1,32.36,32.45,44106,28.6087323839094,28.7302500578702,28.0879423526489,28.166060857338,50814.3367029304,0.0,1.0
2018-04-02,32.24,32.98,31.95,32.86,954305,27.9837843463968,28.6260920516181,27.7320691646209,28.521934045366,1099450.76831474,0.0,1.0
2018-04-03,32.66,32.8,32.17,32.27,125147,28.3483373682792,28.46985504224,27.9230255094164,28.0098238479599,144181.331232975,0.0,1.0
2018-04-04,32.89,32.95,31.85,31.91,140049,28.547973546929,28.6000525500551,27.6452708260775,27.6973498292036,161349.86262433,0.0,1.0
2018-04-05,33.51,33.64,33.1,33.1,98429,29.0861232458982,29.1989610860046,28.7302500578702,28.7302500578702,113399.636043457,0.0,1.0
2018-04-06,32.75,33.36,32.57,33.35,72070,28.4264558729683,28.9559257380831,28.2702188635901,28.9472459042287,83031.5432408331,0.0,1.0
2018-04-09,32.91,33.24,32.77,32.93,231829,28.5653332146377,28.851767731831,28.4438155406769,28.5826928823464,267089.213791857,0.0,1.0
2018-04-10,33.63,33.83,33.31,33.37,192252,29.1902812521503,29.3638779292371,28.9125265688114,28.9646055719374,221492.71890019,0.0,1.0
2018-04-11,33.43,33.54,33.3,33.41,132107,29.0166845750635,29.1121627474612,28.903846734957,28.9993249073548,152199.917898109,0.0,1.0
2018-04-12,33.74,33.9,33.47,33.55,44228,29.2857594245481,29.4246367662175,29.0514039104808,29.1208425813156,50954.8923887271,0.0,1.0
2018-04-13,33.74,34.0,33.64,33.92,135386,29.2857594245481,29.5114351047609,29.1989610860046,29.4419964339262,155977.639977847,0.0,1.0
2018-04-16,34.18,34.22,33.83,33.96,35373,29.6676721141391,29.7023914495564,29.3638779292371,29.4767157693436,40753.0842106007,0.0,1.0
2018-04-17,34.61,34.69,34.33,34.46,282496,30.0409049698758,30.1103436407105,29.7978696219542,29.9107074620606,325462.450941618,0.0,1.0
2018-04-18,34.86,35.02,34.74,34.74,94067,30.2579008162343,30.3967781579038,30.1537428099822,30.1537428099822,108374.194228326,0.0,1.0
2018-04-19,34.54,34.94,34.41,34.94,59017,29.9801461328954,30.327339487069,29.8673082927889,30.327339487069,67993.2369563514,0.0,1.0
2018-04-20,34.35,34.66,34.22,34.66,30421,29.8152292896629,30.0843041391475,29.7023914495564,30.0843041391475,35047.9058821893,0.0,1.0
2018-04-23,34.17,34.34,34.08,34.26,25848,29.6589922802847,29.8065494558085,29.5808737755957,29.7371107849738,29779.3718563766,0.0,1.0
2018-04-24,33.36,34.31,33.02,34.31,61542,28.9559257380831,29.7805099542455,28.6608113870355,29.7805099542455,70902.2788140329,0.0,1.0
2018-04-25,33.54,33.65,33.21,33.39,69137,29.1121627474612,29.207640919859,28.825728230268,28.9819652396461,79652.4463027819,0.0,1.0
2018-04-26,33.74,33.86,33.53,33.71,24516,29.2857594245481,29.3899174308001,29.1034829136069,29.259719922985,28244.7802704629,0.0,1.0
2018-04-27,33.56,33.8,33.4,33.8,53745,29.1295224151699,29.3378384276741,28.9906450735004,29.3378384276741,61919.3879766696,0.0,1.0
2018-04-30,33.15,33.66,33.14,33.64,48440,28.7736492271419,29.2163207537133,28.7649693932876,29.1989610860046,55807.5198360755,0.0,1.0
2018-05-01,33.07,33.07,32.59,33.03,111815,28.7042105563072,28.7042105563072,28.2875785312988,28.6694912208898,128821.590224417,0.0,1.0
2018-05-02,33.04,33.28,33.0,33.09,244133,28.6781710547442,28.8864870672483,28.6434517193268,28.7215702240159,281264.600333208,0.0,1.0
2018-05-03,33.1,33.21,32.69,32.99,75175,28.7302500578702,28.825728230268,28.3743768698422,28.6347718854724,86608.8006539425,0.0,1.0
2018-05-04,33.58,33.74,32.92,32.96,55518,29.1468820828786,29.2857594245481,28.5740130484921,28.6087323839094,63962.0538038653,0.0,1.0
2018-05-07,33.62,33.77,33.51,33.66,23177,29.181601418296,29.3117989261111,29.0861232458982,29.2163207537133,26702.1240140528,0.0,1.0
2018-05-08,33.56,33.69,33.32,33.53,72173,29.1295224151699,29.2423602552763,28.9212064026657,29.1034829136069,83150.2091067109,0.0,1.0
2018-05-09,33.93,33.98,33.66,33.66,57610,29.4506762677805,29.4940754370522,29.2163207537133,29.2163207537133,66372.2381865465,0.0,1.0
2018-05-10,34.19,34.37,34.02,34.02,71760,29.6763519479934,29.8325889573716,29.5287947724696,29.5287947724696,82674.3935474149,0.0,1.0
2018-05-11,34.2,34.46,34.16,34.21,84153,29.6850317818478,29.9107074620606,29.6503124464304,29.6937116157021,96952.316613651,0.0,1.0
2018-05-14,34.25,34.4,34.14,34.28,58277,29.7284309511195,29.8586284589346,29.6329527787217,29.7544704526825,67140.6860752883,0.0,1.0
2018-05-15,34.17,34.23,33.93,34.07,48324,29.6589922802847,29.7110712834108,29.4506762677805,29.5721939417413,55673.87672499,0.0,1.0
2018-05-16,34.6,34.67,34.18,34.18,144963,30.0322251360214,30.0929839730018,29.6676721141391,29.6676721141391,167011.261312903,0.0,1.0
2018-05-17,34.74,34.84,34.59,34.6,25594,30.1537428099822,30.2405411485256,30.0235453021671,30.0322251360214,29486.7395269306,0.0,1.0
2018-05-18,34.79,34.89,34.68,34.7,37557,30.1971419792539,30.2839403177973,30.1016638068561,30.1190234745648,43269.261405522,0.0,1.0
2018-05-21,34.93,35.0,34.8,34.91,42584,30.3186596532147,30.3794184901951,30.2058218131082,30.301299985506,49060.8469178249,0.0,1.0
2018-05-22,34.68,35.06,34.64,35.0,38481,30.1016638068561,30.4314974933211,30.0669444714388,30.3794184901951,44333.7979110657,0.0,1.0
2018-05-23,34.6,34.6,34.31,34.51,34577,30.0322251360214,30.0322251360214,29.7805099542455,29.9541066313323,39836.0159655653,0.0,1.0
2018-05-24,34.48,34.62,34.31,34.48,20801,29.9280671297693,30.0495848037301,29.7805099542455,29.9280671297693,23964.7444283693,0.0,1.0
2018-05-25,34.34,34.39,34.22,34.39,18602,29.8065494558085,29.8499486250802,29.7023914495564,29.8499486250802,21431.2857966696,0.0,1.0
2018-05-29,33.85,34.25,33.76,34.1,41396,29.3812375969458,29.7284309511195,29.3031190922567,29.5982334433043,47692.1571249831,0.0,1.0
2018-05-30,34.245,34.34,34.03,34.03,23117,29.7240910341923,29.8065494558085,29.537474606324,29.537474606324,26632.9982669397,0.0,1.0
2018-05-31,33.94,34.26,33.91,34.26,31378,29.4593561016349,29.7371107849738,29.4333166000719,29.7371107849738,36150.4615486452,0.0,1.0
2018-06-01,34.36,34.49,34.16,34.16,31830,29.8239091235172,29.9367469636237,29.6503124464304,29.6503124464304,36671.2088435649,0.0,1.0
2018-06-04,34.53,34.64,34.47,34.47,62883,29.971466299041,30.0669444714388,29.919387295915,29.919387295915,72447.2392620136,0.0,1.0
2018-06-05,34.79,34.86,34.55,34.55,41866,30.1971419792539,30.2579008162343,29.9888259667497,29.9888259667497,48233.6421440367,0.0,1.0
2018-06-06,35.32,35.32,34.74,34.82,46640,30.657173173534,30.657173173534,30.1537428099822,30.2231814808169,53733.7474226788,0.0,1.0
2018-06-07,35.14,35.39,35.04,35.34,41114,30.5009361641559,30.7179320105144,30.4141378256124,30.6745328412427,47367.2661135509,0.0,1.0
2018-06-08,35.25,35.31,34.95,35.12,37243,30.5964143365536,30.6484933396797,30.3360193209234,30.4835764964472,42907.5033289628,0.0,1.0
2018-06-11,35.33,35.38,35.22,35.29,23588,30.6658530073883,30.7092521766601,30.5703748349906,30.631133671971,27175.6353817785,0.0,1.0
2018-06-12,35.34,35.43,35.21,35.36,36009,30.6745328412427,30.7526513459318,30.5616950011362,30.6918925089514,41485.8171300009,0.0,1.0
2018-06-13,34.98,35.39,34.94,35.39,73705,30.3620588224864,30.7179320105144,30.327339487069,30.7179320105144,84915.2198496685,0.0,1.0
2018-06-14,35.01,35.18,34.84,35.12,52070,30.3880983240494,30.5356554995732,30.2405411485256,30.4835764964472,59989.6275364255,0.0,1.0
2018-06-15,34.61,34.68,34.36,34.68,32862,30.1789143281598,30.2399522941514,29.9609215924753,30.2399522941514,37687.0356445772,0.159,1.0
2018-06-18,34.54,34.58,34.36,34.38,28792,30.1178763621681,30.1527551998776,29.9609215924753,29.9783610113301,33019.4489160328,0.0,1.0
2018-06-19,33.95,34.19,33.64,34.19,81600,29.6034135059528,29.8126865322099,29.333102513704,29.8126865322099,93581.1000120959,0.0,1.0
2018-06-20,33.9,34.08,33.74,34.08,43027,29.5598149588159,29.7167697285087,29.4202996079778,29.7167697285087,49344.5341938781,0.0,1.0
2018-06-21,33.53,33.82,33.49,33.81,46994,29.2371857100028,29.4900572833968,29.2023068722933,29.4813375739694,53893.9977202015,0.0,1.0
2018-06-22,33.95,34.05,33.73,33.73,45345,29.6034135059528,29.6906106002265,29.4115798985504,29.4115798985504,52002.879657457,0.0,1.0
2018-06-25,33.42,33.81,33.16,33.78,1385008,29.1412689063017,29.4813375739694,28.9145564611898,29.4551784456873,1588364.85497001,0.0,1.0
2018-06-26,33.59,33.6503,33.41,33.52,58163,29.2895039665671,29.3420838144142,29.1325491968743,29.2284660005754,66702.9107843572,0.0,1.0
2018-06-27,33.4,34.06,33.4,33.68,67583,29.1238294874469,29.6993303096539,29.1238294874469,29.3679813514135,77506.0230651653,0.0,1.0
2018-06-28,33.56,33.56,33.22,33.42,44249,29.263344838285,29.263344838285,28.9668747177541,29.1412689063017,50745.9570396475,0.0,1.0
2018-06-29,33.7,34.02,33.62,33.62,31003,29.3854207702683,29.6644514719444,29.3156630948492,29.3156630948492,35555.0838685663,0.0,1.0
2018-07-02,33.54,33.56,33.29,33.44,27269,29.2459054194302,29.263344838285,29.0279126837457,29.1587083251564,31272.8310812481,0.0,1.0
2018-07-03,33.46,33.92,33.44,33.71,38279,29.1761477440112,29.5772543776706,29.1587083251564,29.3941404796957,43899.3986196449,0.0,1.0
2018-07-05,33.79,33.8,33.5,33.66,108411,29.4638981551147,29.4726178645421,29.2110265817207,29.3505419325587,124328.684232982,0.0,1.0
2018-07-06,33.98,34.05,33.65,33.72,28287,29.6295726342349,29.6906106002265,29.3418222231314,29.402860189123,32440.3011769873,0.0,1.0
2018-07-09,34.3,34.31,34.09,34.1,27348,29.908603335911,29.9173230453384,29.7254894379361,29.7342091473634,31363.4304305246,0.0,1.0
2018-07-10,34.56,34.59,34.34,34.34,54049,30.1353157810229,30.161474909305,29.9434821736205,29.9434821736205,61984.8636587473,0.0,1.0
2018-07-11,34.01,34.24,33.9,34.22,41455,29.655731762517,29.8562850793468,29.5598149588159,29.838845660492,47541.7218259981,0.0,1.0
2018-07-12,34.07,34.18,33.97,34.18,44910,29.7080500190813,29.8039668227825,29.6208529248075,29.8039668227825,51504.0098228338,0.0,1.0
2018-07-13,34.05,34.19,34.01,34.12,27154,29.6906106002265,29.8126865322099,29.655731762517,29.7516485662182,31140.9459525547,0.0,1.0
2018-07-16,33.75,34.09,33.69,34.05,24017,29.4290193174052,29.7254894379361,29.3767010608409,29.6906106002265,27543.3490072366,0.0,1.0
2018-07-17,34.19,34.25,33.73,33.73,17968,29.8126865322099,29.8650047887741,29.4115798985504,29.4115798985504,20606.1912379576,0.0,1.0
2018-07-18,34.28,34.36,34.15,34.15,27432,29.8911639170563,29.9609215924753,29.7778076945003,29.7778076945003,31459.7639158311,0.0,1.0
2018-07-19,34.09,34.19,33.88,34.19,26521,29.7254894379361,29.8126865322099,29.5423755399611,29.8126865322099,30415.0043311372,0.0,1.0
2018-07-20,33.95,34.07,33.9,33.97,31344,29.6034135059528,29.7080500190813,29.5598149588159,29.6208529248075,35946.1519458227,0.0,1.0
2018-07-23,33.8,33.93,33.78,33.89,21991,29.4726178645421,29.585974087098,29.4551784456873,29.5510952493885,25219.8770878187,0.0,1.0
2018-07-24,34.19,34.35,34.03,34.03,33485,29.8126865322099,29.9522018830479,29.6731711813718,29.6731711813718,38401.5089939342,0.0,1.0
2018-07-25,34.36,34.4,33.96,34.2,43118,29.9609215924753,29.9958004301848,29.6121332153801,29.8214062416372,49448.8954696269,0.0,1.0
2018-07-26,34.63,34.67,34.23,34.39,25458,30.1963537470145,30.2312325847241,29.8475653699194,29.9870807207574,29195.9270111268,0.0,1.0
2018-07-27,34.48,34.72,34.41,34.72,34553,30.0655581056039,30.274831131861,30.0045201396122,30.274831131861,39626.3204499749,0.0,1.0
2018-07-30,34.37,34.7,34.35,34.48,24169,29.9696413019027,30.2573917130062,29.9522018830479,30.0655581056039,27717.6667425533,0.0,1.0
2018-07-31,34.7,34.77,34.44,34.44,844513,30.2573917130062,30.3184296789979,30.0306792678943,30.0306792678943,968510.484246511,0.0,1.0
2018-08-01,34.34,34.66,34.34,34.64,32157,29.9434821736205,30.2225128752967,29.9434821736205,30.2050734564419,36878.5224643257,0.0,1.0
2018-08-02,34.06,34.12,33.78,34.05,42131,29.6993303096539,29.7516485662182,29.4551784456873,29.6906106002265,48316.9770172748,0.0,1.0
2018-08-03,34.37,34.41,34.05,34.05,33844,29.9696413019027,30.0045201396122,29.6906106002265,29.6906106002265,38813.2199608992,0.0,1.0
2018-08-06,34.41,34.5,34.08,34.23,107093,30.0045201396122,30.0829975244586,29.7167697285087,29.8475653699194,122817.165975434,0.0,1.0
2018-08-07,34.48,34.7,34.23,34.23,31817,30.0655581056039,30.2573917130062,29.8475653699194,29.8475653699194,36488.6012142752,0.0,1.0
2018-08-08,34.38,34.5,34.33,34.5,39538,29.9783610113301,30.0829975244586,29.9347624641932,30.0829975244586,45343.2540720374,0.0,1.0
2018-08-09,34.48,34.66,34.46,34.46,23654,30.0655581056039,30.2225128752967,30.0481186867491,30.0481186867491,27127.0507314475,0.0,1.0
2018-08-10,34.04,34.33,34.0,34.33,86829,29.6818908907992,29.9347624641932,29.6470120530897,29.9347624641932,99577.8594724299,0.0,1.0
2018-08-13,33.66,34.1,33.53,34.07,96502,29.3505419325587,29.7342091473634,29.2371857100028,29.7080500190813,110671.119036364,0.0,1.0
2018-08-14,33.89,34.05,33.76,33.76,160304,29.5510952493885,29.6906106002265,29.4377390268325,29.4377390268325,183840.988435527,0.0,1.0
2018-08-15,33.32,33.61,33.0,33.58,209800,29.0540718120279,29.3069433854219,28.7750411103517,29.2807842571397,240604.347825217,0.0,1.0
2018-08-16,33.57,33.76,33.56,33.58,35233,29.2720645477123,29.4377390268325,29.263344838285,29.2807842571397,40406.1629500758,0.0,1.0
2018-08-17,33.81,33.85,33.5,33.55,26293,29.4813375739694,29.516216411679,29.2110265817207,29.2546251288576,30153.5277281623,0.0,1.0
2018-08-20,34.03,34.1,33.85,33.85,25558,29.6731711813718,29.7342091473634,29.516216411679,29.516216411679,29310.6097317298,0.0,1.0
2018-08-21,34.25,34.4,34.1,34.1,74264,29.8650047887741,29.9958004301848,29.7342091473634,29.7342091473634,85167.9756286558,0.0,1.0
2018-08-22,34.11,34.26,34.05,34.22,25938,29.7429288567908,29.8737244982015,29.6906106002265,29.838845660492,29746.4040700214,0.0,1.0
2018-08-23,33.84,34.06,33.78,34.06,28795,29.5074967022516,29.6993303096539,29.4551784456873,29.6993303096539,33022.8893976508,0.0,1.0
2018-08-24,34.24,34.3,34.0,34.0,26539,29.8562850793468,29.908603335911,29.6470120530897,29.6470120530897,30435.6472208458,0.0,1.0
2018-08-27,34.72,34.82,34.35,34.35,29686,30.274831131861,30.3620282261348,29.9522018830479,29.9522018830479,34044.712438224,0.0,1.0
2018-08-28,34.59,34.95,34.57,34.81,20504,30.161474909305,30.4753844486907,30.1440354904503,30.3533085167074,23514.5450324512,0.0,1.0
2018-08-29,34.82,34.89,34.46,34.59,39717,30.3620282261348,30.4230661921264,30.0481186867491,30.161474909305,45548.5361419168,0.0,1.0
2018-08-30,34.45,34.7,34.36,34.64,65400,30.0393989773217,30.2573917130062,29.9609215924753,30.2050734564419,75002.4992744006,0.0,1.0
2018-08-31,34.37,34.55,34.3,34.37,32709,29.9696413019027,30.1265960715955,29.908603335911,29.9696413019027,37511.5710820545,0.0,1.0
2018-09-04,34.11,34.36,33.94,34.3,26483,29.7429288567908,29.9609215924753,29.5946937965254,29.908603335911,30371.4248973081,0.0,1.0
2018-09-05,34.33,34.37,34.02,34.08,22320,29.9347624641932,29.9696413019027,29.6644514719444,29.7167697285087,25597.1832386027,0.0,1.0
2018-09-06,34.33,34.58,34.15,34.35,30516,29.9347624641932,30.1527551998776,29.7778076945003,29.9522018830479,34996.5790192294,0.0,1.0
2018-09-07,34.15,34.26,33.96,34.24,19172,29.7778076945003,29.8737244982015,29.6121332153801,29.8562850793468,21986.9711940185,0.0,1.0
2018-09-10,34.16,34.33,34.15,34.28,31471,29.7865274039277,29.9347624641932,29.7778076945003,29.8911639170563,36091.7990009887,0.0,1.0
2018-09-11,34.17,34.223,33.91,34.04,23209,29.7952471133551,29.8414615733202,29.5685346682432,29.6818908907992,26616.7126247639,0.0,1.0
2018-09-12,34.21,34.33,34.06,34.09,101940,29.8301259510646,29.9347624641932,29.6993303096539,29.7254894379361,116907.565382758,0.0,1.0
2018-09-13,34.32,34.59,34.31,34.35,61817,29.9260427547658,30.161474909305,29.9173230453384,29.9522018830479,70893.4173951929,0.0,1.0
2018-09-14,34.37,34.5,34.28,34.39,29621,29.9696413019027,30.0829975244586,29.8911639170563,29.9870807207574,33970.1686698321,0.0,1.0
2018-09-17,34.48,34.64,34.42,34.42,15373,30.0655581056039,30.2050734564419,30.0132398490396,30.0132398490396,17630.1746383082,0.0,1.0
2018-09-18,34.54,34.64,34.41,34.57,18404,30.1178763621681,30.2050734564419,30.0045201396122,30.1440354904503,21106.207899787,0.0,1.0
2018-09-19,34.85,34.99,34.6,34.6,27540,30.3881873544169,30.5102632864002,30.1701946187324,30.1701946187324,31583.6212540824,0.0,1.0
2018-09-20,35.16,35.26,35.0,35.04,52973,30.6584983466656,30.7456954409394,30.5189829958276,30.5538618335371,60750.8775850585,0.0,1.0
2018-09-21,34.93,35.2,34.89,35.2,35962,30.5869967293611,30.8234264206559,30.5519701084286,30.8234264206559,41068.1921835821,0.148,1.0
2018-09-24,34.5,34.86,34.46,34.85,36289,30.2104605543361,30.5257001427292,30.1754339334035,30.516943487496,41441.6224389636,0.0,1.0
2018-09-25,34.36,34.6,34.33,34.6,30188,30.0878673810721,30.2980271066675,30.0615974153727,30.2980271066675,34474.3503041537,0.0,1.0
2018-09-26,34.03,34.34,33.98,34.26,28773,29.7988977583785,30.0703540706058,29.7551144822128,30.0003008287407,32858.4365079308,0.0,1.0
2018-09-27,33.75,34.0,33.74,34.0,29990,29.5537114118505,29.772627792679,29.5449547566174,29.772627792679,34248.2365715374,0.0,1.0
2018-09-28,33.58,33.73,33.54,33.68,118865,29.4048482728871,29.5361981013842,29.3698216519546,29.4924148252185,135742.468825468,0.0,1.0
2018-10-01,33.82,33.95,33.76,33.76,39285,29.6150079984825,29.7288445165133,29.5624680670837,29.5624680670837,44863.0201304717,0.0,1.0
2018-10-02,33.91,33.98,33.83,33.83,23828,29.6938178955808,29.7551144822128,29.6237646537156,29.6237646537156,27211.3031352648,0.0,1.0
2018-10-03,33.74,34.05,33.71,34.05,195392,29.5449547566174,29.8164110688447,29.518684790918,29.8164110688447,223135.426481688,0.0,1.0
2018-10-04,33.54,33.71,33.33,33.68,41175,29.3698216519546,29.518684790918,29.1859318920586,29.4924148252185,47021.3784872641,0.0,1.0
2018-10-05,33.25,33.6,33.11,33.51,77146,29.1158786501935,29.4223615833534,28.9932854769295,29.3435516862551,88099.8485677832,0.0,1.0
2018-10-08,33.23,33.29,33.03,33.14,60036,29.0983653397272,29.150905271126,28.9232322350644,29.0195554426289,68560.4245017945,0.0,1.0
2018-10-09,32.15,32.95,32.13,32.95,1004722,28.152646574548,28.8531789931992,28.1351332640817,28.8531789931992,1147381.01849377,0.0,1.0
2018-10-10,31.31,32.11,31.31,32.11,130745,27.4170875349641,28.1176199536154,27.4170875349641,28.1176199536154,149309.292782449,0.0,1.0
2018-10-11,30.88,31.53,30.83,31.22,238116,27.0405513599391,27.6097339500932,26.9967680837734,27.3382776378659,271925.745230683,0.0,1.0
2018-10-12,31.02,31.45,30.78,31.28,50917,27.1631445332031,27.5396807082281,26.9529848076077,27.3908175692647,58146.630927408,0.0,1.0
2018-10-15,30.88,31.14,30.88,30.98,123812,27.0405513599391,27.2682243960007,27.0405513599391,27.1281179122705,141391.886175231,0.0,1.0
2018-10-16,31.46,31.46,30.97,31.03,21485,27.5484373634613,27.5484373634613,27.1193612570373,27.1719011884362,24535.6239659713,0.0,1.0
2018-10-17,31.21,31.39,31.06,31.39,30512,27.3295209826327,27.4871407768293,27.1981711541356,27.4871407768293,34844.3545938896,0.0,1.0
2018-10-18,30.82,31.36,30.71,31.08,90977,26.9880114285402,27.4608708111298,26.8916882209757,27.2156844646019,103894.69218302,0.0,1.0
2018-10-19,30.6,30.94,30.55,30.81,35890,26.7953650134111,27.0930912913379,26.7515817372454,26.9792547733071,40985.9690080853,0.0,1.0
2018-10-22,30.4,30.79,30.3,30.74,35783,26.6202319087483,26.9617414628408,26.5326653564169,26.9179581866751,40863.7762333885,0.0,1.0
2018-10-23,29.99,30.17,29.42,29.92,142567,26.2612090441895,26.4188288383861,25.7620796959005,26.1999124575576,162809.881403614,0.0,1.0
2018-10-24,28.95,30.07,28.93,29.94,82394,25.3505168999429,26.3312622860547,25.3330035894766,26.2174257680238,94093.0044706652,0.0,1.0
2018-10-25,29.38,29.58,29.13,29.17,86702,25.7270530749679,25.9021861796308,25.5081366941394,25.543163315072,99012.6911378939,0.0,1.0
2018-10-26,29.14,29.47,28.72,29.02,54494,25.5168933493726,25.8058629720662,25.1491138295806,25.4118134865749,62231.5239656337,0.0,1.0
2018-10-29,29.04,29.73,28.76,29.5,52293,25.4293267970412,26.0335360081279,25.1841404505132,25.8321329377656,59718.0071702367,0.0,1.0
2018-10-30,29.63,29.63,28.98,28.98,37068,25.9459694557965,25.9459694557965,25.3767868656423,25.3767868656423,42331.2315182976,0.0,1.0
2018-10-31,29.97,30.17,29.87,29.91,171067,26.2436957337233,26.4188288383861,26.1561291813919,26.1911558023244,195356.555037785,0.0,1.0
2018-11-01,30.88,30.94,30.34,30.48,62808,27.0405513599391,27.0930912913379,26.5676919773495,26.6902851506134,71726.0167584234,0.0,1.0
2018-11-02,30.91,31.22,30.57,31.03,44064,27.0668213256385,27.3382776378659,26.7690950477117,27.1719011884362,50320.5834040754,0.0,1.0
2018-11-05,30.98,31.03,30.8,30.86,43296,27.1281179122705,27.1719011884362,26.970498118074,27.0230380494728,49443.5361987756,0.0,1.0
2018-11-06,31.29,31.37,30.99,30.99,26460,27.3995742244979,27.469627466363,27.1368745675036,27.1368745675036,30217.0169950943,0.0,1.0
2018-11-07,31.97,31.97,31.46,31.61,101561,27.9950267803514,27.9950267803514,27.5484373634613,27.6797871919584,115981.498981057,0.0,1.0
2018-11-08,31.74,31.92,31.64,31.77,29093,27.7936237099892,27.9512435041857,27.7060571576578,27.8198936756886,33223.8728434724,0.0,1.0
2018-11-09,31.24,31.59,31.04,31.59,29849,27.3557909483321,27.6622738814921,27.1806578436693,27.6622738814921,34087.2161861894,0.0,1.0
2018-11-12,30.81,31.21,30.76,31.21,36384,26.9792547733071,27.3295209826327,26.9354714971414,27.3295209826327,41550.1113510775,0.0,1.0
2018-11-13,30.77,31.18,30.73,30.87,34255,26.9442281523745,27.3032510169333,26.909201531442,27.0317947047059,39118.8177311775,0.0,1.0
2018-11-14,30.69,31.17,30.54,31.03,79566,26.8741749105094,27.2944943617002,26.7428250820123,27.1719011884362,90863.4608553165,0.0,1.0
2018-11-15,31.14,31.3,30.5,30.61,43158,27.2682243960007,27.408330879731,26.7077984610797,26.8041216686443,49285.9417790734,0.0,1.0
2018-11-16,31.39,31.5,30.99,31.04,41212,27.4871407768293,27.5834639843938,27.1368745675036,27.1806578436693,47063.6320635611,0.0,1.0
2018-11-19,30.95,31.4,30.87,31.32,27749,27.1018479465711,27.4958974320624,27.0317947047059,27.4258441901973,31689.0402341977,0.0,1.0
2018-11-20,30.33,30.65,30.23,30.55,52486,26.5589353221163,26.8391482895768,26.4713687697849,26.7515817372454,59938.4109601104,0.0,1.0
2018-11-21,30.63,30.9,30.49,30.53,30535,26.8216349791106,27.0580646704054,26.6990418058466,26.7340684267791,34870.6203305066,0.0,1.0
2018-11-23,30.35,30.4772,30.22,30.33,11019,26.5764486325826,26.6878332871482,26.4626121145518,26.5589353221163,12583.5718166646,0.0,1.0
2018-11-26,30.61,30.78,30.46,30.57,39653,26.8041216686443,26.9529848076077,26.6727718401472,26.7690950477117,45283.2719163444,0.0,1.0
2018-11-27,30.2,30.41,29.98,30.41,72852,26.4450988040855,26.6289885639815,26.2524523889564,26.6289885639815,83196.1497402347,0.0,1.0
2018-11-28,30.7,30.7,29.87,30.26,70655,26.8829315657425,26.8829315657425,26.1561291813919,26.4976387354843,80687.2008990322,0.0,1.0
2018-11-29,30.85,31.04,30.59,30.61,39854,27.0142813942397,27.1806578436693,26.786608358178,26.8041216686443,45512.8116146065,0.0,1.0
2018-11-30,30.96,31.01,30.74,30.74,29185,27.1106046018042,27.1543878779699,26.9179581866751,26.9179581866751,33328.9357899406,0.0,1.0
2018-12-03,31.46,31.81,31.14,31.62,41174,27.5484373634613,27.8549202966212,27.2682243960007,27.6885438471915,47020.2364987155,0.0,1.0
2018-12-04,30.42,31.38,30.42,31.38,114043,26.6377452192146,27.4783841215961,26.6377452192146,27.4783841215961,130235.800044276,0.0,1.0
2018-12-06,29.9999,29.9999,29.28,29.91,89581,26.2698781328703,26.2698781328703,25.6394865226365,26.1911558023244,102300.47616922,0.0,1.0
2018-12-07,29.31,30.46,29.19,30.03,77689,25.665756488336,26.6727718401472,25.5606766255383,26.2962356651221,88719.9483496553,0.0,1.0
2018-12-10,29.3,29.37,28.81,29.34,66239,25.6569998331028,25.7182964197348,25.2279237266789,25.6920264540354,75644.1794685584,0.0,1.0
2018-12-11,29.15,29.93,29.04,29.65,29234,25.5256500046057,26.2086691127907,25.4293267970412,25.9634827662628,33384.8932288204,0.0,1.0
2018-12-12,29.43,29.75,29.43,29.56,51431,25.7708363511336,26.0510493185942,25.7708363511336,25.8846728691645,58733.6130413718,0.0,1.0
2018-12-13,29.08,29.56,29.01,29.51,66236,25.4643534179737,25.8846728691645,25.4030568313417,25.8408895929988,75640.7535029126,0.0,1.0
2018-12-14,28.86,29.13,28.75,28.81,26197,25.2717070028446,25.5081366941394,25.1753837952801,25.2279237266789,29916.6740068211,0.0,1.0
2018-12-17,28.33,29.1,28.17,28.84,51936,24.8076042754882,25.48186672844,24.6674977917579,25.2541936923783,59310.3172583982,0.0,1.0
2018-12-18,28.56,28.83,28.44,28.55,51352,25.0090073458504,25.2454370371452,24.9039274830527,25.0002506906173,58643.3959460349,0.0,1.0
2018-12-19,28.12,29.12,27.99,28.55,101278,24.6237145155922,25.4993800389063,24.5098779975614,25.0002506906173,115658.316221813,0.0,1.0
2018-12-20,27.7,28.31,27.48,28.02,103788,24.2559349958003,24.7900909650219,24.0632885806712,24.5361479632608,118524.707478717,0.0,1.0
2018-12-21,27.33,28.09,27.28,27.66,107550,24.0790505600908,24.7486472825815,24.0349981441375,24.3697965053828,122070.489974872,0.168,1.0
2018-12-24,26.67,27.25,26.67,27.13,60615,23.4975586695069,24.0085666945655,23.4975586695069,23.9028408962775,68798.7238477624,0.0,1.0
2018-12-26,27.82,27.82,26.49,26.79,101424,24.5107642364335,24.5107642364335,23.3389699720749,23.6032844677949,115117.409346456,0.0,1.0
2018-12-27,28.28,28.28,27.33,27.34,71444,24.9160464632041,24.9160464632041,24.0790505600908,24.0878610432815,81089.763698417,0.0,1.0
2018-12-28,28.14,28.51,28.0368,28.44,74030,24.7926996985348,25.1186875765894,24.7017755120071,25.0570141942548,84024.9035131545,0.0,1.0
2018-12-31,28.39,28.39,28.0346,28.37,79240,25.0129617783015,25.0129617783015,24.6998372057052,24.9953408119201,89938.3135807422,0.0,1.0
2019-01-02,28.5098,28.6,27.93,27.93,77933,25.1185113669256,25.1979819253054,24.6076795515308,24.6076795515308,88454.8535119637,0.0,1.0
2019-01-03,27.79,28.36,27.71,28.36,28132,24.4843327868615,24.9865303287295,24.4138489213361,24.9865303287295,31930.1443419162,0.0,1.0
2019-01-04,28.87,28.98,28.17,28.19,95728,25.4358649714534,25.5327802865508,24.8191311481068,24.8367521144881,108652.383675635,0.0,1.0
2019-01-07,29.01,29.3,28.8,28.92,32843,25.5592117361228,25.8147157486521,25.3741915891188,25.4799173874068,37277.1836563897,0.0,1.0
2019-01-08,29.32,29.38,29.16,29.22,74288,25.8323367150334,25.8851996141774,25.6913689839828,25.7442318831267,84317.7364877107,0.0,1.0
2019-01-09,29.41,29.53,29.14,29.4,26320,25.9116310637494,26.0173568620374,25.6737480176014,25.9028205805587,29873.5034508473,0.0,1.0
2019-01-10,29.71,29.71,29.31,29.31,13120,26.1759455594694,26.1759455594694,25.8235262318427,25.8235262318427,14891.3512642521,0.0,1.0
2019-01-11,29.62,29.69,29.41,29.56,19795,26.0966512107534,26.1583245930881,25.9116310637494,26.0437883116094,22467.5532222463,0.0,1.0
2019-01-14,29.37,29.53,29.08,29.34,22389,25.8763891309867,26.0173568620374,25.6208851184574,25.8499576814147,25411.7731292181,0.0,1.0
2019-01-15,29.18,29.25,29.05,29.25,86156,25.7089899503641,25.7706633326987,25.5944536688854,25.7706633326987,97788.0533172948,0.0,1.0
2019-01-16,29.39,29.49,29.17,29.17,105214,25.8940100973681,25.9821149292747,25.7001794671734,25.7001794671734,119419.103042456,0.0,1.0
2019-01-17,29.85,29.93,29.26,29.26,142268,26.2992923241387,26.3697761896641,25.7794738158894,25.7794738158894,161475.820248676,0.0,1.0
2019-01-18,30.31,30.48,30.0,30.08,60343,26.7045745509094,26.8543527651507,26.4314495719987,26.501933437524,68490.0007117962,0.0,1.0
2019-01-22,29.87,30.2,29.77,30.2,70403,26.3169132905201,26.607659235812,26.2288084586134,26.607659235812,79908.2166964285,0.0,1.0
2019-01-23,29.69,30.02,29.46,30.01,32150,26.1583245930881,26.44907053838,25.9556834797027,26.4402600551894,36490.6206665934,0.0,1.0
2019-01-24,29.62,29.72,29.51,29.6,16088,26.0966512107534,26.1847560426601,25.9997358956561,26.0790302443721,18260.0654831775,0.0,1.0
2019-01-25,30.2,30.35,29.93,29.93,66595,26.607659235812,26.739816483672,26.3697761896641,26.3697761896641,75586.0927929019,0.0,1.0
2019-01-28,30.13,30.15,29.94,30.0,32318,26.5459858534774,26.5636068198587,26.3785866728547,26.4314495719987,36681.3026035138,0.0,1.0
2019-01-29,30.42,30.53,30.2,30.2,64015,26.8014898660067,26.898405181104,26.607659235812,26.607659235812,72657.76304734,0.0,1.0
2019-01-30,30.8,31.0,30.49,30.57,33208,27.136288227252,27.3124978910653,26.8631632483414,26.9336471138667,37691.4628645797,0.0,1.0
2019-01-31,30.48,30.57,29.95,30.28,61720,26.8543527651507,26.9336471138667,26.3873971560454,26.6781431013374,70052.9115876252,0.0,1.0
2019-02-01,30.6,30.64,30.38,30.51,38956,26.9600785634387,26.9953204962014,26.766247933244,26.8807842147227,44215.5091349243,0.0,1.0
2019-02-04,30.58,30.59,30.42,30.55,30024,26.9424575970574,26.951268080248,26.8014898660067,26.9160261474854,34077.5861553282,0.0,1.0
2019-02-05,30.81,30.84,30.65,30.74,44175,27.1450987104427,27.1715301600147,27.004130979392,27.083425328108,50139.1343062758,0.0,1.0
2019-02-06,30.64,30.81,30.63,30.81,40506,26.9953204962014,27.1450987104427,26.9865100130107,27.1450987104427,45974.7770053199,0.0,1.0
2019-02-07,30.18,30.46,29.98,30.46,31244,26.5900382694307,26.8367317987694,26.4138286056174,26.8367317987694,35462.300221059,0.0,1.0
2019-02-08,30.12,30.12,29.83,30.02,14989,26.5371753702867,26.5371753702867,26.2816713577574,26.44907053838,17012.6878124905,0.0,1.0
2019-02-11,30.26,30.26,30.13,30.17,23220,26.660522134956,26.660522134956,26.5459858534774,26.58122778624,26354.9677100561,0.0,1.0
2019-02-12,30.91,30.94,30.49,30.51,24049,27.2332035423493,27.2596349919213,26.8631632483414,26.8807842147227,27295.8922678354,0.0,1.0
2019-02-13,30.98,31.15,30.96,31.07,34454,27.294876924684,27.4446551389253,27.2772559583027,27.3741712734,39105.6872300719,0.0,1.0
2019-02-14,30.85,31.04,30.85,30.85,19812,27.1803406432053,27.347739823828,27.1803406432053,27.1803406432053,22486.8484182442,0.0,1.0
2019-02-15,31.24,31.24,31.03,31.15,19121,27.5239494876413,27.5239494876413,27.3389293406373,27.4446551389253,21702.5554515065,0.0,1.0
2019-02-19,31.46,31.5549,31.1,31.16,24440,27.717780117836,27.8013916033154,27.400602722972,27.453465622116,27739.6817757868,0.0,1.0
2019-02-20,31.97,32.12,31.5,31.5,63576,28.16711476056,28.29927200842,27.7530220505987,27.7530220505987,72159.4929859827,0.0,1.0
2019-02-21,31.88,32.0608,31.75,32.04,77129,28.087820411844,28.2471139479312,27.9732841303653,28.2287881428946,87542.3042424164,0.0,1.0
2019-02-22,32.0,32.09,31.91,32.02,23633,28.193546210132,28.272840558848,28.114251861416,28.2111671765133,26823.7274716517,0.0,1.0
2019-02-25,32.16,32.255,32.0954,32.12,73569,28.3345139411826,28.418213531494,28.2775982197709,28.29927200842,83501.663198153,0.0,1.0
2019-02-26,31.99,32.18,31.99,32.11,33875,28.1847357269413,28.352134907564,28.1847357269413,28.2904615252293,38448.5155546144,0.0,1.0
2019-02-27,31.95,32.02,31.79,31.9,23386,28.1494937941786,28.2111671765133,28.008526063128,28.1054413782253,26543.3796239178,0.0,1.0
2019-02-28,31.6,31.9,31.52,31.9,25944,27.8411268825053,28.1054413782253,27.77064301698,28.1054413782253,29446.7391158352,0.0,1.0
2019-03-01,31.59,31.92,31.48,31.81,22658,27.8323163993146,28.1230623446066,27.7354010842173,28.0261470295093,25717.0912305965,0.0,1.0
2019-03-04,31.7,31.73,31.31,31.64,464621,27.929231714412,27.955663163984,27.585622869976,27.876368815268,527350.191749092,0.0,1.0
2019-03-05,31.54,31.69,31.52,31.69,51203,27.7882639833613,27.9204212312213,27.77064301698,27.9204212312213,58115.9953341085,0.0,1.0
2019-03-06,31.48,31.7,31.46,31.62,36149,27.7354010842173,27.929231714412,27.717780117836,27.8587478488866,41029.5317722143,0.0,1.0
2019-03-07,31.17,31.4,30.96,31.4,37487,27.4622761053067,27.664917218692,27.2772559583027,27.664917218692,42548.1771984009,0.0,1.0
2019-03-08,31.19,31.2,30.9,30.99,26535,27.479897071688,27.4887075548787,27.2243930591587,27.3036874078747,30117.5309296441,0.0,1.0
2019-03-11,31.63,31.64,31.28,31.28,42599,27.8675583320773,27.876368815268,27.559191420404,27.559191420404,48350.3561361187,0.0,1.0
2019-03-12,31.75,31.88,31.7,31.7,953784,27.9732841303653,28.087820411844,27.929231714412,27.929231714412,1082555.83644996,0.0,1.0
2019-03-13,31.84,32.03,31.84,31.87,53097,28.0525784790813,28.219977659704,28.0525784790813,28.0790099286533,60265.707170579,0.0,1.0
2019-03-14,31.55,31.87,31.51,31.76,17641,27.797074466552,28.0790099286533,27.7618325337893,27.982094613556,20022.738388161,0.0,1.0
2019-03-15,31.4401,31.66,31.3899,31.66,14462,27.8130214411271,28.0075527376212,27.7686127504313,28.0075527376212,16347.9802855095,0.128,1.0
2019-03-18,31.61,31.65,31.39,31.51,30595,27.96332097398,27.9987063848929,27.7687012139586,27.8748574466975,34584.8746255818,0.0,1.0
2019-03-19,31.53,31.94,31.42,31.7,103893,27.892550152154,28.255250614012,27.7952402721433,28.0429381485342,117441.620509089,0.0,1.0
2019-03-20,31.51,31.64,31.19,31.56,23391,27.8748574466975,27.9898600321647,27.5917741593937,27.9190892103387,26441.4055357733,0.0,1.0
2019-03-21,31.86,31.97,31.2,31.37,19144,28.1844797921861,28.2817896721967,27.6006205121219,27.7510085085021,21640.556948264,0.0,1.0
2019-03-22,30.88,31.6,30.85,31.58,39756,27.3175372248181,27.9544746212517,27.2909981666334,27.9367819157952,44940.5548493098,0.0,1.0
2019-03-25,30.81,30.97,30.75,30.83,29513,27.2556127557204,27.3971543993723,27.202534639351,27.2733054611769,33361.7716889949,0.0,1.0
2019-03-26,30.98,31.09,30.8,31.02,42863,27.4060007521006,27.5033106321113,27.2467664029922,27.4413861630135,48452.7367568659,0.0,1.0
2019-03-27,30.96,31.04,30.75,30.96,36087,27.3883080466441,27.45907886847,27.202534639351,27.3883080466441,40793.082876724,0.0,1.0
2019-03-28,31.29,31.29,31.05,31.05,68776,27.6802376866761,27.6802376866761,27.4679252211983,27.4679252211983,77745.0347196934,0.0,1.0
2019-03-29,31.5,31.5,31.3,31.36,14875,27.8660110939693,27.8660110939693,27.6890840394044,27.7421621557738,16814.8393546504,0.0,1.0
2019-04-01,31.99,32.02,31.77,31.77,30885,28.2994823776532,28.326021435838,28.1048626176319,28.1048626176319,34912.6933424121,0.0,1.0
2019-04-02,32.02,32.15,31.92,32.0,148274,28.326021435838,28.4410240213051,28.2375579085555,28.3083287303815,167610.318687155,0.0,1.0
2019-04-03,32.42,32.58,32.25,32.28,36848,28.6798755449677,28.8214171886196,28.5294875485876,28.5560266067723,41653.3244060612,0.0,1.0
2019-04-04,32.73,32.75,32.44,32.44,21218,28.9541124795433,28.9718051849998,28.6975682504242,28.6975682504242,23985.0259782839,0.0,1.0
2019-04-05,32.8,32.89,32.69,32.79,38487,29.016036948641,29.0956541231952,28.9187270686303,29.0071905959128,43506.0653608357,0.0,1.0
2019-04-08,32.8,32.83,32.65,32.77,148758,29.016036948641,29.0425760068257,28.8833416577173,28.9894978904563,168157.436821451,0.0,1.0
2019-04-09,32.52,32.68,32.46,32.68,87567,28.7683390722502,28.9098807159021,28.7152609558807,28.9098807159021,98986.5571609192,0.0,1.0
2019-04-10,32.54,32.58,32.44,32.53,26439,28.7860317777067,28.8214171886196,28.6975682504242,28.7771854249784,29886.8932905951,0.0,1.0
2019-04-11,32.54,32.65,32.44,32.55,28705,28.7860317777067,28.8833416577173,28.6975682504242,28.7948781304349,32448.4009193439,0.0,1.0
2019-04-12,32.89,32.9,32.66,32.75,28679,29.0956541231952,29.1045004759235,28.8921880104456,28.9718051849998,32419.010275766,0.0,1.0
2019-04-15,32.79,32.91,32.74,32.9,80720,29.0071905959128,29.1133468286517,28.9629588322715,29.1045004759235,91246.6442156223,0.0,1.0
2019-04-16,32.93,32.93,32.65,32.79,49311,29.1310395341082,29.1310395341082,28.8833416577173,29.0071905959128,55741.6163641793,0.0,1.0
2019-04-17,32.73,33.12,32.73,33.0,35373,28.9541124795433,29.2991202359448,28.9541124795433,29.1929640032059,39985.9705877008,0.0,1.0
2019-04-18,32.76,32.84,32.6,32.78,57126,28.980651537728,29.051422359554,28.8391098940761,28.9983442431845,64575.765578068,0.0,1.0
2019-04-22,32.52,32.69,32.47,32.62,71767,28.7683390722502,28.9187270686303,28.724107308609,28.8568025995326,81126.0891405174,0.0,1.0
2019-04-23,32.68,32.81,32.43,32.46,42253,28.9098807159021,29.0248833013693,28.688721897696,28.7152609558807,47763.1870421542,0.0,1.0
2019-04-24,32.5155,32.68,32.5001,32.68,35216,28.7643582135225,28.9098807159021,28.750734830321,28.9098807159021,39808.4963168651,0.0,1.0
2019-04-25,32.09,32.42,31.97,32.42,34013,28.3879459049357,28.6798755449677,28.2817896721967,28.6798755449677,38448.6138467042,0.0,1.0
2019-04-26,32.37,32.4699,32.04,32.08,20976,28.6356437813265,28.7240188450817,28.3437141412945,28.3790995522074,23711.466911136,0.0,1.0
2019-04-29,32.36,32.4,32.25,32.37,149756,28.6267974285983,28.6621828395112,28.5294875485876,28.6356437813265,169285.585371094,0.0,1.0
2019-04-30,32.51,32.55,32.28,32.37,21830,28.7594927195219,28.7948781304349,28.5560266067723,28.6356437813265,24676.8365117324,0.0,1.0
2019-05-01,31.92,32.54,31.92,32.5,31217,28.2375579085555,28.7860317777067,28.2375579085555,28.7506463667937,35287.9892527141,0.0,1.0
2019-05-02,31.73,31.86,31.56,31.83,37140,28.0694772067189,28.1844797921861,27.9190892103387,28.1579407340013,41983.403941628,0.0,1.0
2019-05-03,32.19,32.2,31.85,31.89,38681,28.4764094322181,28.4852557849464,28.1756334394578,28.2110188503708,43725.3647783014,0.0,1.0
2019-05-06,31.79,31.89,31.59,31.59,37048,28.1225553230883,28.2110188503708,27.9456282685235,27.9456282685235,41879.4062797372,0.0,1.0
2019-05-07,31.18,31.56,31.08,31.46,365573,27.5829278066655,27.9190892103387,27.494464279383,27.8306256830563,413247.14402673,0.0,1.0
2019-05-08,31.14,31.27,31.06,31.15,15877,27.5475423957525,27.6625449812196,27.4767715739265,27.5563887484807,17947.509541767,0.0,1.0
2019-05-09,30.9,30.97,30.57,30.81,23970,27.3352299302746,27.3971543993723,27.0433002902426,27.2556127557204,27095.9125600653,0.0,1.0
2019-05-10,31.19,31.33,30.71,30.79,14782,27.5917741593937,27.7156230975891,27.167149228438,27.2379200502639,16709.7112833911,0.0,1.0
2019-05-13,30.44,30.64,30.23,30.59,111011,26.9282977047754,27.1052247593403,26.7425242974823,27.060992995699,125487.874393217,0.0,1.0
2019-05-14,30.73,30.88,30.53,30.53,21817,27.1848419338945,27.3175372248181,27.0079148793296,27.0079148793296,24662.1411899434,0.0,1.0
2019-05-15,30.66,30.78,30.4,30.49,29083,27.1229174647968,27.2290736975357,26.8929122938624,26.9725294684166,32875.6956605914,0.0,1.0
2019-05-16,30.99,31.1,30.8,30.8,38949,27.4148471048288,27.5121569848395,27.2467664029922,27.2467664029922,44028.3144890272,0.0,1.0
2019-05-17,30.76,30.99,30.69,30.8,27440,27.2113809920792,27.4148471048288,27.1494565229815,27.2467664029922,31018.4330683434,0.0,1.0
2019-05-20,30.3,30.58,30.28,30.51,19048,26.80444876658,27.0521466429708,26.7867560611235,26.9902221738731,21532.0376488996,0.0,1.0
2019-05-21,30.78,30.82,30.5,30.5,13929,27.2290736975357,27.2644591084487,26.9813758211448,26.9813758211448,15745.4720921631,0.0,1.0
2019-05-22,30.52,30.8,30.52,30.67,25716,26.9990685266013,27.2467664029922,26.9990685266013,27.131763817525,29069.6073172565,0.0,1.0
2019-05-23,30.05,30.3,29.9,30.27,30399,26.5832899483739,26.80444876658,26.4505946574502,26.7779097083952,34363.3143893793,0.0,1.0
2019-05-24,30.17,30.28,30.04,30.28,53259,26.6894461811128,26.7867560611235,26.5744435956456,26.7867560611235,60204.472550543,0.0,1.0
2019-05-28,29.89,30.25,29.89,30.16,1344659,26.4417483047219,26.7602170029387,26.4417483047219,26.6805998283845,1520015.1308763,0.0,1.0
2019-05-29,29.85,29.88,29.58,29.68,62173,26.406362893809,26.4329019519937,26.1675113701464,26.2559748974288,70280.941660281,0.0,1.0
2019-05-30,29.82,29.99,29.75,29.86,15917,26.3798238356242,26.5302118320044,26.3178993665265,26.4152092465372,17992.7259165023,0.0,1.0
2019-05-31,29.48,29.6,29.39,29.5,51585,26.0790478428639,26.1852040756029,25.9994306683097,26.0967405483204,58312.1672678752,0.0,1.0
2019-06-03,30.31,30.33,29.56,29.56,45371,26.8132951193082,26.8309878247647,26.1498186646899,26.1498186646899,51287.8034527627,0.0,1.0
2019-06-04,31.28,31.28,30.55,30.64,24456,27.6713913339479,27.6713913339479,27.0256075847861,27.1052247593403,27645.2915130979,0.0,1.0
2019-06-05,31.44,31.44,31.06,31.42,15762,27.8129329775998,27.8129329775998,27.4767715739265,27.7952402721433,17817.5124644034,0.0,1.0
2019-06-06,31.76,31.81,31.41,31.55,12799,28.0960162649036,28.1402480285448,27.7863939194151,27.9102428576105,14468.1095058938,0.0,1.0
2019-06-07,31.98,32.1,31.835,31.91,25168,28.290636024925,28.3967922576639,28.1623639103654,28.2287115558273,28450.1429833843,0.0,1.0
2019-06-10,32.06,32.2232,32.043,32.14,20252,28.3614068467509,28.5057793232759,28.3463680471129,28.4321776685769,22893.050528429,0.0,1.0
2019-06-11,32.1,32.37,32.04,32.3,650437,28.3967922576639,28.6356437813265,28.3437141412945,28.5737193122288,735260.078340892,0.0,1.0
2019-06-12,32.18,32.21,32.06,32.1,95504,28.4675630794899,28.4941021376746,28.3614068467509,28.3967922576639,107958.61631775,0.0,1.0
2019-06-13,32.36,32.39,32.29,32.29,15272,28.6267974285983,28.653336486783,28.5648729595006,28.5648729595006,17263.6118738972,0.0,1.0
2019-06-14,32.23,32.34,32.15,32.34,16543,28.5117948431311,28.6091047231418,28.4410240213051,28.6091047231418,18700.362181108,0.0,1.0
2019-06-17,31.94,32.21,31.94,32.21,63813,28.255250614012,28.4941021376746,28.255250614012,28.4941021376746,72134.8130244241,0.0,1.0
2019-06-18,32.25,32.48,32.21,32.21,13748,28.5294875485876,28.7329536613372,28.4941021376746,28.4941021376746,15540.8679964863,0.0,1.0
2019-06-19,32.19,32.305,32.04,32.3,20684,28.4764094322181,28.5781424885929,28.3437141412945,28.5737193122288,23381.3873755691,0.0,1.0
2019-06-20,32.51,32.64,32.33,32.56,22789,28.7594927195219,28.8744953049891,28.6002583704135,28.8037244831632,25760.8990960087,0.0,1.0
2019-06-21,32.25,32.34,32.2,32.27,26019,28.6984528856971,28.7785415914246,28.6539591602929,28.7162503758587,29238.9542161766,0.191,1.0
2019-06-24,32.3,32.36,32.26,32.27,23265,28.7429466111012,28.7963390815863,28.7073516307779,28.7162503758587,26144.1358176468,0.0,1.0
2019-06-25,32.32,32.44,32.24,32.35,28742,28.7607441012629,28.8675290422329,28.6895541406162,28.7874403365054,32298.9362420289,0.0,1.0
2019-06-26,32.29,32.41,32.27,32.34,13234,28.7340478660204,28.8408328069904,28.7162503758587,28.7785415914246,14871.7598715124,0.0,1.0
2019-06-27,32.49,32.5,32.34,32.34,13946,28.9120227676371,28.920921512718,28.7785415914246,28.7785415914246,15671.8726891426,0.0,1.0
2019-06-28,32.8,32.8,32.52,32.53,33789,29.187883865143,29.187883865143,28.9387190028796,28.9476177479605,37970.5224647525,0.0,1.0
2019-07-01,33.03,33.1,32.78,33.07,81037,29.3925550020023,29.4548462175681,29.1700863749814,29.4281499823256,91065.6494414201,0.0,1.0
2019-07-02,32.94,33.0,32.78,33.0,208171,29.3124662962748,29.3658587667598,29.1700863749814,29.3658587667598,233932.985054603,0.0,1.0
2019-07-03,33.1,33.1,32.9,32.95,30504,29.4548462175681,29.4548462175681,29.2768713159514,29.3213650413556,34278.990714872,0.0,1.0
2019-07-05,32.96,33.01,32.65,32.85,25673,29.3302637864364,29.3747575118406,29.0544026889305,29.2323775905472,28850.1353469351,0.0,1.0
2019-07-08,32.6,32.92,32.53,32.9,17750,29.0099089635263,29.2946688061131,28.9476177479605,29.2768713159514,19946.6327428855,0.0,1.0
2019-07-09,32.3,32.46,32.22,32.46,28333,28.7429466111012,28.8853265323946,28.6717566504545,28.8853265323946,31839.3208734746,0.0,1.0
2019-07-10,32.22,32.5,32.17,32.45,19675,28.6717566504545,28.920921512718,28.6272629250504,28.8764277873138,22109.8591107759,0.0,1.0
2019-07-11,32.28,32.28,32.04,32.2,31313,28.7251491209396,28.7251491209396,28.5115792389995,28.6539591602929,35188.1076663646,0.0,1.0
2019-07-12,32.64,32.64,32.35,32.35,19565,29.0455039438497,29.0455039438497,28.7874403365054,28.7874403365054,21986.2461754678,0.0,1.0
2019-07-15,32.65,32.66,32.52,32.64,20764,29.0544026889305,29.0633014340113,28.9387190028796,29.0455039438497,23333.6271703253,0.0,1.0
2019-07-16,32.78,33.03,32.66,32.66,21594,29.1700863749814,29.3925550020023,29.0633014340113,29.0633014340113,24266.3429549221,0.0,1.0
2019-07-17,32.53,32.82,32.52,32.82,19132,28.9476177479605,29.2056813553047,28.9387190028796,29.2056813553047,21499.6607119371,0.0,1.0
2019-07-18,32.61,32.65,32.41,32.45,18752,29.0188077086072,29.0544026889305,28.8408328069904,28.8764277873138,21072.6342081458,0.0,1.0
2019-07-19,32.69,32.86,32.64,32.64,17987,29.0899976692538,29.2412763356281,29.0455039438497,29.0455039438497,20212.9624307764,0.0,1.0
2019-07-22,32.61,32.76,32.57,32.75,29334,29.0188077086072,29.1522888848197,28.9832127282838,29.1433901397389,32964.1985847775,0.0,1.0
2019-07-23,33.25,33.25,32.77,32.77,81713,29.5883273937807,29.5883273937807,29.1611876299005,29.1611876299005,91825.3071165858,0.0,1.0
2019-07-24,33.35,33.35,33.12,33.12,12760,29.677314844589,29.677314844589,29.4726437077298,29.4726437077298,14339.1004957306,0.0,1.0
2019-07-25,33.06,33.24,32.81,33.22,32266,29.4192512372448,29.5794286486998,29.1967826102239,29.5616311585382,36259.045187715,0.0,1.0
2019-07-26,33.13,33.13,32.92,33.01,25954,29.4815424528106,29.4815424528106,29.2946688061131,29.3747575118406,29165.9102089493,0.0,1.0
2019-07-29,32.98,33.04,32.9,33.04,35590,29.3480612765981,29.4014537470831,29.2768713159514,29.4014537470831,39994.403341932,0.0,1.0
2019-07-30,33.18,33.18,32.44,32.75,23240,29.5260361782148,29.5260361782148,28.8675290422329,29.1433901397389,26116.0419687131,0.0,1.0
2019-07-31,32.66,33.16,32.4,33.07,25321,29.0633014340113,29.5082386880532,28.8319340619096,29.4281499823256,28454.5739539495,0.0,1.0
2019-08-01,32.34,32.98,32.17,32.59,29272,28.7785415914246,29.3480612765981,28.6272629250504,29.0010102184455,32894.5258394221,0.0,1.0
2019-08-02,31.9,32.15,31.73,32.15,32460,28.3869968078678,28.6094654348887,28.2357181414936,28.6094654348887,36477.0534554401,0.0,1.0
2019-08-05,31.25,31.61,31.14,31.56,51850,27.8085783776134,28.1289332005235,27.7106921817242,28.0844394751193,58266.6426883724,0.0,1.0
2019-08-06,31.32,31.36,30.97,31.34,26935,27.8708695931793,27.9064645735026,27.55941351535,27.8886670833409,30268.3128411053,0.0,1.0
2019-08-07,31.7,31.7,31.03,31.03,26020,28.2090219062511,28.2090219062511,27.612805985835,27.612805985835,29240.077970134,0.0,1.0
2019-08-08,32.29,32.3,31.84,31.84,72741,28.7340478660204,28.7429466111012,28.3336043373828,28.3336043373828,81742.9866112805,0.0,1.0
2019-08-09,31.98,32.13,31.83,32.13,14668,28.4581867685145,28.591667944727,28.3247055923019,28.591667944727,16483.2230463461,0.0,1.0
2019-08-12,31.45,31.86,31.41,31.86,24691,27.9865532792301,28.3514018275444,27.9509582989068,28.3514018275444,27746.6089608217,0.0,1.0
2019-08-13,31.79,32.16,31.43,31.43,20218,28.2891106119786,28.6183641799695,27.9687557890685,27.9687557890685,22720.0575096145,0.0,1.0
2019-08-14,30.8,31.36,30.77,31.32,29860,27.4081348489758,27.9064645735026,27.3814386137333,27.8708695931793,33555.2931663414,0.0,1.0
2019-08-15,30.72,30.89,30.58,30.87,67022,27.3369448883291,27.4882235547033,27.2123624571974,27.4704260645416,75316.2377292207,0.0,1.0
2019-08-16,31.28,31.315,30.83,30.83,27554,27.8352746128559,27.8664202206389,27.4348310842183,27.4348310842183,30963.9165407023,0.0,1.0
2019-08-19,31.6,31.7,31.55,31.57,73223,28.1200344554427,28.2090219062511,28.0755407300385,28.0933382202002,82284.6360187212,0.0,1.0
2019-08-20,31.2,31.5,31.2,31.5,9519,27.7640846522092,28.0310470046343,27.7640846522092,28.0310470046343,10697.0139199733,0.0,1.0
2019-08-21,31.37,31.48,31.36,31.42,18368,27.9153633185835,28.0132495144727,27.9064645735026,27.9598570439876,20641.112688525,0.0,1.0
2019-08-22,31.2,31.5,31.13,31.42,22275,27.7640846522092,28.0310470046343,27.7017934366434,27.9598570439876,25031.6193998746,0.0,1.0
2019-08-23,30.4,31.05,30.37,31.05,22815,27.0521850457423,27.6306034759967,27.0254888104998,27.6306034759967,25638.4465368412,0.0,1.0
2019-08-26,30.5,30.66,30.43,30.66,58196,27.1411724965507,27.2835524178441,27.0788812809848,27.2835524178441,65397.985301688,0.0,1.0
2019-08-27,30.5,30.85,30.45,30.71,18970,27.1411724965507,27.45262857438,27.0966787711465,27.3280461432483,21317.6125708471,0.0,1.0
2019-08-28,30.81,30.88,30.39,30.45,20984,27.4170335940566,27.4793248096225,27.0432863006615,27.0966787711465,23580.8530409413,0.0,1.0
2019-08-29,31.2,31.37,31.16,31.16,17105,27.7640846522092,27.9153633185835,27.7284896718859,27.7284896718859,19221.8114403975,0.0,1.0
2019-08-30,31.38,31.58,31.33,31.44,27986,27.9242620636643,28.102236965281,27.8797683382601,27.9776545341493,31449.3782502756,0.0,1.0
2019-09-03,31.09,31.18,30.96,31.18,22582,27.66619845632,27.7462871620476,27.5505147702692,27.7462871620476,25376.6118647797,0.0,1.0
2019-09-04,31.48,31.48,31.33,31.38,33146,28.0132495144727,28.0132495144727,27.8797683382601,27.9242620636643,37247.9486701791,0.0,1.0
2019-09-05,31.64,31.86,31.64,31.77,14135,28.155629435766,28.3514018275444,28.155629435766,28.2713131218169,15884.2621870809,0.0,1.0
2019-09-06,31.74,31.84,31.61,31.7,13959,28.2446168865744,28.3336043373828,28.1289332005235,28.2090219062511,15686.4814905881,0.0,1.0
2019-09-09,31.71,31.82,31.66,31.82,16690,28.2179206513319,28.3158068472211,28.1734269259277,28.3158068472211,18755.453548099,0.0,1.0
2019-09-10,32.08,32.09,31.7,31.7,14383,28.5471742193228,28.5560729644037,28.2090219062511,28.2090219062511,16162.9531685026,0.0,1.0
2019-09-11,32.48,32.5,31.99,32.16,16552,28.9031240225563,28.920921512718,28.4670855135953,28.6183641799695,18600.3755019853,0.0,1.0
2019-09-12,32.66,32.78,32.47,32.66,26835,29.0633014340113,29.1700863749814,28.8942252774754,29.0633014340113,30155.9374453708,0.0,1.0
2019-09-13,32.99,33.1,32.83,32.83,28819,29.3569600216789,29.4548462175681,29.2145801003856,29.2145801003856,32385.4652967446,0.0,1.0
2019-09-16,32.55,32.94,32.53,32.94,78488,28.9654152381221,29.3124662962748,28.9476177479605,29.3124662962748,88201.2006041462,0.0,1.0
2019-09-17,32.68,32.75,32.39,32.52,89494,29.081098924173,29.1433901397389,28.8230353168288,28.9387190028796,100569.236658692,0.0,1.0
2019-09-18,32.65,32.73,32.46,32.7,16947,29.0544026889305,29.1255926495772,28.8853265323946,29.0988964143347,19044.2583151369,0.0,1.0
2019-09-19,32.71,32.89,32.68,32.77,14578,29.1077951594155,29.2679725708706,29.081098924173,29.1611876299005,16382.085190185,0.0,1.0
2019-09-20,32.44,32.7,32.39,32.62,11135,29.0116887125425,29.2442114950721,28.9669727928252,29.1726660235245,12450.8229623957,0.162,1.0
2019-09-23,32.43,32.53,32.22,32.29,22042,29.002745528599,29.0921773680335,28.8149386657866,28.8775409533908,24646.7031645376,0.0,1.0
2019-09-24,32.03,32.49,31.98,32.49,73349,28.6450181708612,29.0564046322597,28.6003022511439,29.0564046322597,82016.6514116534,0.0,1.0
2019-09-25,32.29,32.34,31.98,32.0,13055,28.8775409533908,28.922256873108,28.6003022511439,28.6181886190308,14597.7093645331,0.0,1.0
2019-09-26,32.22,32.29,32.05,32.22,22828,28.8149386657866,28.8775409533908,28.662904538748,28.8149386657866,25525.5847854126,0.0,1.0
2019-09-27,32.09,32.35,32.0,32.22,17863,28.6986772745218,28.9312000570515,28.6181886190308,28.8149386657866,19973.8707298855,0.0,1.0
2019-09-30,32.33,32.41,32.11,32.11,20990,28.9133136891646,28.9848591607121,28.7165636424087,28.7165636424087,23470.3883233664,0.0,1.0
2019-10-01,31.65,32.56,31.63,32.41,46552,28.3051771810102,29.1190069198639,28.2872908131233,28.9848591607121,52053.0498918225,0.0,1.0
2019-10-02,31.08,31.35,30.8,31.35,24484,27.7954156962337,28.0368816627068,27.5450065458172,28.0368816627068,27377.274307256,0.0,1.0
2019-10-03,31.16,31.18,30.7,31.06,25832,27.8669611677813,27.8848475356681,27.4555747063827,27.7775293283468,28884.5674687566,0.0,1.0
2019-10-04,31.39,31.42,31.24,31.29,7601,28.0726543984805,28.0994839503109,27.9385066393288,27.9832225590461,8499.21017846159,0.0,1.0
2019-10-07,31.25,31.56,31.17,31.24,13813,27.9474498232723,28.2246885255191,27.8759043517247,27.9385066393288,15445.2822253769,0.0,1.0
2019-10-08,30.76,31.06,30.74,31.06,21488,27.5092338100434,27.7775293283468,27.4913474421565,27.7775293283468,24027.2369839208,0.0,1.0
2019-10-09,31.0,31.12,30.81,31.01,18061,27.7238702246861,27.8311884320075,27.5539497297606,27.7328134086295,20195.2683901059,0.0,1.0
2019-10-10,31.27,31.41,31.05,31.05,21905,27.9653361911592,28.0905407663674,27.7685861444033,27.7685861444033,24493.513874385,0.0,1.0
2019-10-11,31.89,32.19,31.61,31.61,60375,28.5198135956529,28.7881091139563,28.2694044452364,28.2694044452364,67509.5138172106,0.0,1.0
2019-10-14,31.7,31.85,31.7,31.84,100895,28.3498931007274,28.4840408598791,28.3498931007274,28.4750976759357,112817.762262318,0.0,1.0
2019-10-15,31.83,32.03,31.78,31.82,13072,28.4661544919922,28.6450181708612,28.421438572275,28.4572113080488,14616.718254552,0.0,1.0
2019-10-16,31.92,32.14,31.84,31.84,11312,28.5466431474832,28.7433931942391,28.4750976759357,28.4750976759357,12648.7390525928,0.0,1.0
2019-10-17,32.02,32.26,32.0,32.01,11799,28.6360749869177,28.8507114015604,28.6181886190308,28.6271318029743,13193.2878431349,0.0,1.0
2019-10-18,32.06,32.12,31.6,31.99,5427,28.6718477226915,28.7255068263522,28.2604612612929,28.6092454350874,6068.30859604144,0.0,1.0
2019-10-21,31.97,32.24,31.97,32.22,12867,28.5913590672005,28.8328250336735,28.5913590672005,28.8149386657866,14387.4934043238,0.0,1.0
2019-10-22,31.92,32.08,31.75,31.94,18649,28.5466431474832,28.6897340905784,28.3946090204446,28.5645295153701,20852.7523507605,0.0,1.0
2019-10-23,32.09,32.17,31.94,31.94,18270,28.6986772745218,28.7702227460694,28.5645295153701,28.5645295153701,20428.9659203385,0.0,1.0
2019-10-24,32.17,32.22,32.01,32.22,7073,28.7702227460694,28.8149386657866,28.6271318029743,28.8149386657866,7908.8164178738,0.0,1.0
2019-10-25,32.55,32.61,32.18,32.18,12598,29.1100637359204,29.1637228395811,28.7791659300129,28.7791659300129,14086.7056740243,0.0,1.0
2019-10-28,32.68,32.84,32.62,32.67,39876,29.2263251271852,29.3694160702804,29.1726660235245,29.2173819432418,44588.1469643908,0.0,1.0
2019-10-29,32.9,33.03,32.65,32.65,24717,29.4230751739411,29.5393365652059,29.1994955753549,29.1994955753549,27637.8079175154,0.0,1.0
2019-10-30,32.82,32.87,32.59,32.78,15078,29.3515297023935,29.3962456221107,29.1458364716942,29.3157569666197,16859.7672767851,0.0,1.0
2019-10-31,32.45,32.76,32.35,32.72,36880,29.0206318964859,29.2978705987328,28.9312000570515,29.262097862959,41238.1096410556,0.0,1.0
2019-11-01,33.0,33.0,32.57,32.66,41311,29.5125070133755,29.5125070133755,29.1279501038073,29.2084387592983,46192.7209159882,0.0,1.0
2019-11-04,33.26,33.28,33.12,33.2,87801,29.7450297959052,29.762916163792,29.6198252206969,29.6913706922445,98176.4442677416,0.0,1.0
2019-11-05,33.36,33.51,33.27,33.3,41268,29.8344616353396,29.9686093944913,29.7539729798486,29.7808025316789,46144.6396059404,0.0,1.0
2019-11-06,33.35,33.39,33.26,33.31,8819,29.8255184513962,29.86129118717,29.7450297959052,29.7897457156224,9861.14123981747,0.0,1.0
2019-11-07,33.56,33.6,33.45,33.5,38570,30.0133253142086,30.0490980499824,29.9149502908306,29.9596662105479,43127.8169429368,0.0,1.0
2019-11-08,33.68,33.68,33.5,33.54,54289,30.1206435215299,30.1206435215299,29.9596662105479,29.9954389463217,60704.3311904356,0.0,1.0
2019-11-11,33.67,33.67,33.51,33.56,20321,30.1117003375865,30.1117003375865,29.9686093944913,30.0133253142086,22722.3325926217,0.0,1.0
2019-11-12,33.73,33.86,33.62,33.74,17861,30.1653594412472,30.281620832512,30.0669844178692,30.1743026251906,19971.6343898832,0.0,1.0
2019-11-13,33.56,33.67,33.5,33.61,30492,30.0133253142086,30.1117003375865,29.9596662105479,30.0580412339258,34095.2396739442,0.0,1.0
2019-11-14,33.7,33.72,33.5,33.5,20454,30.1385298894168,30.1564162573037,29.9596662105479,29.9596662105479,22871.0492027698,0.0,1.0
2019-11-15,33.67,33.88,33.6,33.85,22669,30.1117003375865,30.2995072003989,30.0490980499824,30.2726776485685,25347.7957552356,0.0,1.0
2019-11-18,33.57,33.64,33.4,33.58,24442,30.022268498152,30.0848707857561,29.8702343711134,30.0312116820955,27330.3111672093,0.0,1.0
2019-11-19,33.5,33.73,33.43,33.73,32148,29.9596662105479,30.1653594412472,29.8970639229438,30.1653594412472,35946.9291957878,0.0,1.0
2019-11-20,33.12,33.45,33.09,33.38,21035,29.6198252206969,29.9149502908306,29.5929956688666,29.8523480032265,23520.7059734166,0.0,1.0
2019-11-21,33.08,33.17,33.02,33.13,17696,29.5840524849231,29.6645411404141,29.5303933812624,29.6287684046403,19787.1363396995,0.0,1.0
2019-11-22,33.12,33.24,33.12,33.12,12059,29.6198252206969,29.7271434280183,29.6198252206969,29.6198252206969,13484.0120434243,0.0,1.0
2019-11-25,33.37,33.39,33.17,33.19,22238,29.8434048192831,29.86129118717,29.6645411404141,29.682427508301,24865.8644847557,0.0,1.0
2019-11-26,33.54,33.58,33.36,33.36,16880,29.9954389463217,30.0312116820955,29.8344616353396,29.8344616353396,18874.7096187911,0.0,1.0
2019-11-27,33.68,33.71,33.5,33.56,23874,30.1206435215299,30.1474730733603,29.9596662105479,30.0133253142086,26695.190606577,0.0,1.0
2019-11-29,33.53,33.63,33.48,33.63,12020,29.9864957623782,30.0759276018127,29.941779842661,30.0759276018127,13440.4034133809,0.0,1.0
2019-12-02,33.27,33.58,33.27,33.51,15540,29.7539729798486,30.0312116820955,29.7539729798486,29.9686093944913,17376.3618172994,0.0,1.0
2019-12-03,33.05,33.07,32.8,33.04,27304,29.5572229330928,29.5751093009797,29.3336433345066,29.5482797491493,30530.5137103953,0.0,1.0
2019-12-04,33.09,33.47,33.09,33.26,24503,29.5929956688666,29.9328366587175,29.5929956688666,29.7450297959052,27398.5195372772,0.0,1.0
2019-12-05,33.29,33.32,33.12,33.12,31090,29.7718593477355,29.7986888995658,29.6198252206969,29.6198252206969,34763.90533461,0.0,1.0
2019-12-06,33.61,33.71,33.5,33.5,23268,30.0580412339258,30.1474730733603,29.9596662105479,29.9596662105479,26017.5795859024,0.0,1.0
2019-12-09,33.59,33.78,33.59,33.64,13331,30.0401548660389,30.2100753609644,30.0401548660389,30.0848707857561,14906.3242848403,0.0,1.0
2019-12-10,33.39,33.56,33.39,33.49,14376,29.86129118717,30.0133253142086,29.86129118717,29.9507230266044,16074.8119360036,0.0,1.0
2019-12-11,33.62,33.66,33.49,33.49,18135,30.0669844178692,30.102757153643,29.9507230266044,29.9507230266044,20278.0129701883,0.0,1.0
2019-12-12,34.08,34.13,33.64,33.66,51374,30.4783708792678,30.5230867989851,30.0848707857561,30.102757153643,57444.8656371905,0.0,1.0
2019-12-13,33.8,34.26,33.8,34.07,27288,30.2279617288513,30.6393481902499,30.2279617288513,30.4694276953244,30512.6229903775,0.0,1.0
2019-12-16,33.91,34.11,33.91,34.06,21886,30.3263367522292,30.5052004310982,30.3263367522292,30.4604845113809,24472.2686443639,0.0,1.0
2019-12-17,34.02,34.08,33.91,34.04,37365,30.4247117756071,30.4783708792678,30.3263367522292,30.442598143494,41780.4220915955,0.0,1.0
2019-12-18,33.98,34.02,33.76,34.01,15578,30.3889390398333,30.4247117756071,30.1921889930775,30.4157685916637,17418.8522773418,0.0,1.0
2019-12-19,34.08,34.15,33.97,33.97,19605,30.4783708792678,30.5409731668719,30.3799958558899,30.3799958558899,21921.7228718247,0.0,1.0
2019-12-20,34.05,34.13,33.98,34.02,16888,30.6017868176874,30.6736852889184,30.5388756553603,30.5748248909758,18790.9419611941,0.168,1.0
2019-12-23,34.18,34.21,33.96,34.0,22404,30.7186218334377,30.7455837601494,30.5209010375525,30.556850273168,24928.4855340238,0.0,1.0
2019-12-24,34.22,34.3,34.2,34.22,13165,30.7545710690532,30.8264695402842,30.7365964512455,30.7545710690532,14648.4338535718,0.0,1.0
2019-12-26,34.31,34.31,34.18,34.3,28978,30.8354568491881,30.8354568491881,30.7186218334377,30.8264695402842,32243.2446797421,0.0,1.0
2019-12-27,34.21,34.43,34.21,34.32,21722,30.7455837601494,30.9433045560346,30.7455837601494,30.844444158092,24169.6376883621,0.0,1.0
2019-12-30,34.11,34.29,34.11,34.29,23723,30.6557106711106,30.8174822313803,30.6557106711106,30.8174822313803,26396.110619695,0.0,1.0
2019-12-31,34.33,34.36,34.11,34.11,27168,30.8534314669958,30.8803933937074,30.6557106711106,30.6557106711106,30229.2936523995,0.0,1.0
2020-01-02,34.0,34.58,33.93,34.56,75153,30.556850273168,31.0781141895927,30.4939391108409,31.0601395717849,83621.2494794899,0.0,1.0
2020-01-03,33.49,33.81,33.49,33.62,76719,30.0984975190705,30.3860914039944,30.0984975190705,30.2153325348208,85363.7065561851,0.0,1.0
2020-01-06,33.33,33.53,33.3,33.32,807479,29.9547005766085,30.134446754686,29.9277386498969,29.9457132677047,898465.835142297,0.0,1.0
2020-01-07,33.28,33.49,33.28,33.29,302145,29.9097640320892,30.0984975190705,29.9097640320892,29.918751340993,336190.736550509,0.0,1.0
2020-01-08,33.33,33.45,33.16,33.28,29656,29.9547005766085,30.062548283455,29.8019163252427,29.9097640320892,32997.6418049014,0.0,1.0
2020-01-09,33.39,33.47,33.33,33.43,26544,30.0086244300318,30.0805229012628,29.9547005766085,30.0445736656473,29534.9812540228,0.0,1.0
2020-01-10,33.28,33.54,33.24,33.48,23199,29.9097640320892,30.1434340635899,29.8738147964737,30.0895102101666,25813.0662338787,0.0,1.0
2020-01-13,33.68,33.69,33.3,33.3,42441,30.2692563882441,30.278243697148,29.9277386498969,29.9277386498969,47223.2572107438,0.0,1.0
2020-01-14,33.62,33.8,33.57,33.61,30346,30.2153325348208,30.3771040950906,30.1703959903015,30.206345225917,33765.3910915679,0.0,1.0
2020-01-15,33.83,33.98,33.65,33.66,28467,30.4040660218022,30.5388756553603,30.2422944615325,30.2512817704363,31674.6651355586,0.0,1.0
2020-01-16,34.01,34.04,33.86,33.93,25114,30.5658375820719,30.5927995087835,30.4310279485138,30.4939391108409,27943.8486744096,0.0,1.0
2020-01-17,34.14,34.14,34.01,34.08,22465,30.6826725978222,30.6826725978222,30.5658375820719,30.628748744399,24996.3590216857,0.0,1.0
2020-01-21,33.71,33.94,33.66,33.94,31953,30.2962183149557,30.5029264197448,30.2512817704363,30.5029264197448,35553.4680534129,0.0,1.0
2020-01-22,33.59,33.79,33.58,33.78,23102,30.1883706081092,30.3681167861867,30.1793832992054,30.3591294772828,25705.1362616952,0.0,1.0
2020-01-23,33.58,33.58,33.08,33.42,23645,30.1793832992054,30.1793832992054,29.7300178540117,30.0355863567434,26309.3215698979,0.0,1.0
2020-01-24,33.29,33.6,33.16,33.6,151779,29.918751340993,30.1973579170131,29.8019163252427,30.1973579170131,168881.476783994,0.0,1.0
2020-01-27,32.65,32.83,32.61,32.83,46709,29.3435635711452,29.5053351314149,29.3076143355297,29.5053351314149,51972.17598682,0.0,1.0
2020-01-28,32.87,32.98,32.79,32.79,26495,29.5412843670304,29.640144764973,29.4693858957994,29.4693858957994,29480.4599278682,0.0,1.0
2020-01-29,33.0,33.16,32.99,32.99,22978,29.6581193827807,29.8019163252427,29.6491320738769,29.6491320738769,25567.1639261203,0.0,1.0
2020-01-30,32.86,32.86,32.4093,32.68,27253,29.5322970581265,29.5322970581265,29.127239045829,29.3705254978568,30323.8714630758,0.0,1.0
2020-01-31,32.16,32.62,32.04,32.62,31878,28.9031854348554,29.3166016444336,28.7953377280089,29.3166016444336,35470.0170439926,0.0,1.0
2020-02-03,32.71,32.84,32.22,32.22,78555,29.3974874245684,29.5143224403188,28.9571092882786,28.9571092882786,87406.5872667934,0.0,1.0
2020-02-04,33.24,33.41,33.03,33.03,91025,29.8738147964737,30.0265990478395,29.6850813094923,29.6850813094923,101281.708433071,0.0,1.0
2020-02-05,33.93,33.9599,33.3794,33.52,24287,30.4939391108409,30.5208111644635,29.9990978825937,30.1254594457821,27023.6622105354,0.0,1.0
2020-02-06,33.86,34.05,33.75,34.05,24370,30.4310279485138,30.6017868176874,30.3321675505712,30.6017868176874,27116.0146609605,0.0,1.0
2020-02-07,33.35,33.69,33.26,33.65,26687,29.9726751944163,30.278243697148,29.8917894142814,30.2422944615325,29694.0945119841,0.0,1.0
2020-02-10,33.3,33.35,33.25,33.27,21365,29.9277386498969,29.9726751944163,29.8828021053776,29.9007767231853,23772.4108835216,0.0,1.0
2020-02-11,33.55,33.8,33.45,33.45,18708,30.1524213724937,30.3771040950906,30.062548283455,30.062548283455,20816.0197897928,0.0,1.0
2020-02-12,33.69,33.77,33.64,33.74,25296,30.278243697148,30.3501421683789,30.2333071526286,30.3231802416673,28146.3564572695,0.0,1.0
2020-02-13,33.59,33.75,33.53,33.63,32921,30.1883706081092,30.3321675505712,30.134446754686,30.2243198437247,36630.5424149972,0.0,1.0
2020-02-14,33.58,33.72,33.53,33.59,19692,30.1793832992054,30.3052056238596,30.134446754686,30.1883706081092,21910.8970333867,0.0,1.0
2020-02-18,33.49,33.58,33.32,33.49,46954,30.0984975190705,30.1793832992054,29.9457132677047,30.0984975190705,52244.782617593,0.0,1.0
2020-02-19,33.59,33.69,33.56,33.56,26645,30.1883706081092,30.278243697148,30.1614086813976,30.1614086813976,29647.3619467088,0.0,1.0
2020-02-20,33.64,33.87,33.45,33.5,31187,30.2333071526286,30.4400152574177,30.062548283455,30.1074848279744,34701.1550772005,0.0,1.0
2020-02-21,33.46,33.54,33.41,33.46,21150,30.0715355923589,30.1434340635899,30.0265990478395,30.0715355923589,23533.1846565168,0.0,1.0
2020-02-24,32.53,32.72,32.41,32.59,46633,29.2357158642987,29.4064747334723,29.1278681574522,29.2896397177219,51887.6122972742,0.0,1.0
2020-02-25,31.11,32.57,31.08,32.57,82106,27.9595179999487,29.2716650999142,27.9325560732371,29.2716650999142,91357.714392812,0.0,1.0
2020-02-26,30.92,31.61,30.92,31.28,38073,27.7887591307752,28.4088834451424,27.7887591307752,28.1123022513146,42363.070422107,0.0,1.0
2020-02-27,29.56,30.75,29.55,30.41,115404,26.5664851198484,27.6359748794093,26.5574978109446,27.3304063766776,128407.737215162,0.0,1.0
2020-02-28,29.2,29.21,28.33,28.56,145744,26.242941999309,26.2519293082129,25.4610461246721,25.6677542294611,162166.452225976,0.0,1.0
2020-03-02,30.27,30.29,29.15,29.41,1190659,27.2045840520234,27.2225586698312,26.1980054547896,26.4316754862903,1324822.6056711,0.0,1.0
2020-03-03,30.07,30.81,29.66,30.33,841584,27.024837873946,27.6898987328325,26.6563582088872,27.2585079054466,936413.790826006,0.0,1.0
2020-03-04,31.19,31.19,30.24,30.57,20397,28.0314164711797,28.0314164711797,27.1776221253118,27.4742033191396,22695.3365219373,0.0,1.0
2020-03-05,30.22,30.61,30.03,30.42,45432,27.159647507504,27.5101525547551,26.9888886383305,27.3393936855815,50551.2834664243,0.0,1.0
2020-03-06,29.49,29.65,28.89,29.49,33288,26.5035739575213,26.6473708999833,25.9643354232889,26.5035739575213,37038.8960210938,0.0,1.0
2020-03-09,26.7,27.66,26.61,27.1,93810,23.9961147733408,24.8588964281126,23.9152289932059,24.3556071294957,104380.522582877,0.0,1.0
2020-03-10,27.64,27.66,26.3,27.66,51289,24.8409218103048,24.8588964281126,23.6366224171859,24.8588964281126,57068.2509620848,0.0,1.0
2020-03-11,26.32,26.87,25.9,26.87,39237,23.6545970349936,24.1488990247066,23.2771300610309,24.1488990247066,43658.2300883097,0.0,1.0
2020-03-12,23.76,25.26,23.52,24.25,73556,21.3538459556021,22.7019422911831,21.1381505419092,21.7942240918919,81844.2993189009,0.0,1.0
2020-03-13,25.41,25.41,23.59,24.98,67666,22.8367519247412,22.8367519247412,21.2010617042363,22.4502976418746,75290.6133790953,0.0,1.0
2020-03-16,22.53,23.49,21.99,22.67,172747,20.2484069604258,21.1111886151976,19.7630922796166,20.37422928508,192212.15365765,0.0,1.0
2020-03-17,24.17,24.17,22.35,22.91,84183,21.7223256206609,21.7223256206609,20.086635400156,20.5899246987729,93668.7510136907,0.0,1.0
2020-03-18,22.08,23.28,21.0,22.49,67866,19.8439780597515,20.9224551282162,18.8733486981332,20.2124577248103,75513.149404216,0.0,1.0
2020-03-19,22.91,23.24,21.49,21.94,70992,20.5899246987729,20.8865058926007,19.313726834423,19.7181557350972,78991.3874768532,0.0,1.0
2020-03-20,21.82,23.01,21.56,23.01,29000,19.7945478607802,20.8740855305477,19.5586824875536,20.8740855305477,31967.3884167748,0.205,1.0
2020-03-23,20.81,21.81,20.76,21.67,109187,18.8783016032463,19.7854761156561,18.8329428776259,19.6584716839187,120359.422036635,0.0,1.0
2020-03-24,23.25,23.3,22.01,22.14,66231,21.0918074135261,21.1371661391466,19.966911018138,20.0848437047513,73008.0035252212,0.0,1.0
2020-03-25,23.8,24.7,22.99,23.4,46088,21.5907533953514,22.4072104565202,20.8559420402995,21.2278835903875,50803.8964604249,0.0,1.0
2020-03-26,24.94,25.03,24.19,24.19,67515,22.6249323394985,22.7065780456154,21.9445514551912,21.9445514551912,74423.3872054675,0.0,1.0
2020-03-27,24.05,24.44,23.87,24.12,47962,21.8175470234539,22.1713450832936,21.6542556112201,21.8810492393225,52869.6511463915,0.0,1.0
2020-03-30,24.77,24.77,24.05,24.27,77478,22.4707126723888,22.4707126723888,21.8175470234539,22.017125416184,85405.8386122376,0.0,1.0
2020-03-31,24.5,25.07,24.38,24.55,69011,22.2257755540382,22.7428650261118,22.1169146125491,22.2711342796587,76072.4635182777,0.0,1.0
2020-04-01,23.4,24.0,23.4,23.55,43559,21.2278835903875,21.7721882978334,21.2278835903875,21.363959767249,48016.1197257345,0.0,1.0
2020-04-02,23.73,24.21,23.36,23.37,21921,21.5272511794827,21.9626949454394,21.1915966098911,21.2006683550152,24164.0386718663,0.0,1.0
2020-04-03,23.12,23.96,23.03,23.62,25183,20.9738747269128,21.735901317337,20.8922290207959,21.4274619831177,27759.8187068842,0.0,1.0
2020-04-06,24.85,24.98,24.11,24.11,63687,22.5432866333816,22.6612193199949,21.8719774941984,21.8719774941984,70203.6919344533,0.0,1.0
2020-04-07,25.39,26.26,25.35,25.76,40832,23.0331608700829,23.8224026958793,22.9968738895865,23.3688154396745,45010.082890819,0.0,1.0
2020-04-08,26.65,26.7,25.43,25.74,39286,24.1762007557191,24.2215594813396,23.0694478505793,23.3506719494263,43305.8903910834,0.0,1.0
2020-04-09,27.84,27.94,27.09,27.09,66395,25.2557384254867,25.3464558767277,24.5753575411794,24.5753575411794,73188.7846183369,0.0,1.0
2020-04-13,27.17,27.64,26.94,27.6,137193,24.6479315021722,25.0743035230048,24.439281364318,25.0380165425084,151231.100657331,0.0,1.0
2020-04-14,27.5,27.91,27.33,27.66,45055,24.9472990912674,25.3192406413554,24.7930794241577,25.092447013253,49665.1960385446,0.0,1.0
2020-04-15,26.25,26.61,26.12,26.61,30386,23.8133309507552,24.1399137752227,23.695398264142,24.1399137752227,33495.2091183491,0.0,1.0
2020-04-16,26.14,26.27,25.66,26.26,29939,23.7135417543902,23.8314744410034,23.2780979884335,23.8224026958793,33002.4704072352,0.0,1.0
2020-04-17,27.17,27.21,26.71,26.71,26004,24.6479315021722,24.6842184826686,24.2306312264637,24.2306312264637,28664.8264962005,0.0,1.0
2020-04-20,26.51,27.07,26.43,26.74,24724,24.0491963239818,24.5572140509312,23.976622362989,24.257846461836,27253.8521109083,0.0,1.0
2020-04-21,25.86,26.11,25.84,25.89,20676,23.4595328909154,23.6863265190179,23.4413894006673,23.4867481262877,22791.645617422,0.0,1.0
2020-04-22,26.4,26.54,26.14,26.37,24422,23.9494071276167,24.0764115593541,23.7135417543902,23.9221918922444,26920.9503418785,0.0,1.0
2020-04-23,26.58,27.12,26.49,26.49,17031,24.1126985398504,24.6025727765517,24.0310528337336,24.0310528337336,18773.675590555,0.0,1.0
2020-04-24,26.97,27.08,26.53,26.78,34761,24.4664965996902,24.5662857960553,24.06733981423,24.2941334423324,38317.8754743281,0.0,1.0
2020-04-27,27.8,27.91,27.14,27.18,18961,25.2194514449903,25.3192406413554,24.6207162667999,24.6570032472963,20901.1604058782,0.0,1.0
2020-04-28,28.3,28.48,28.0,28.24,16404,25.6730387011952,25.8363301134289,25.4008863474723,25.6186082304506,18082.5186065095,0.0,1.0
2020-04-29,29.17,29.32,28.85,28.85,33482,26.4622805269916,26.5983567038531,26.1719846830205,26.1719846830205,36908.0034127744,0.0,1.0
2020-04-30,28.32,28.8,28.26,28.8,25223,25.6911821914434,26.1266259574,25.6367517206988,26.1266259574,27803.9116564246,0.0,1.0
2020-05-01,27.67,27.92,27.44,27.92,32999,25.1015187583771,25.3283123864795,24.8928686205228,25.3283123864795,36375.5810470742,0.0,1.0
2020-05-04,27.7,27.7,27.18,27.47,37664,25.1287339937493,25.1287339937493,24.6570032472963,24.9200838558951,41517.9212872211,0.0,1.0
2020-05-05,27.82,28.21,27.76,28.21,35600,25.2375949352385,25.5913929950783,25.1831644644939,25.5913929950783,39242.7250909375,0.0,1.0
2020-05-06,27.34,27.93,27.32,27.92,24621,24.8021511692818,25.3373841316036,24.7840076790336,25.3283123864795,27140.3127658419,0.0,1.0
2020-05-07,27.87,28.08,27.6,27.6,200453,25.282953660859,25.473460308465,25.0380165425084,25.0380165425084,220964.100355441,0.0,1.0
2020-05-08,28.67,28.67,28.15,28.15,31423,26.0086932707868,26.0086932707868,25.5369625243337,25.5369625243337,34638.3188351833,0.0,1.0
2020-05-11,28.21,28.36,27.89,28.36,30887,25.5913929950783,25.7274691719398,25.3010971511072,25.7274691719398,34047.4733113423,0.0,1.0
2020-05-12,27.72,28.35,27.69,28.24,21541,25.1468774839975,25.7183974268157,25.1196622486252,25.6186082304506,23745.1556512327,0.0,1.0
2020-05-13,26.97,27.72,26.74,27.51,33760,24.4664965996902,25.1468774839975,24.257846461836,24.9563708363915,37214.4494120801,0.0,1.0
2020-05-14,27.26,27.28,26.1,26.49,22491,24.7295772082891,24.7477206985373,23.6772547738938,24.0310528337336,24792.3632028167,0.0,1.0
2020-05-15,27.56,27.56,27.23,27.3,16622,25.001729562012,25.001729562012,24.7023619729168,24.7658641887855,18322.8251815045,0.0,1.0
2020-05-18,28.96,29.12,28.52,28.52,28331,26.2717738793856,26.4169218013711,25.8726170939253,25.8726170939253,31229.933835712,0.0,1.0
2020-05-19,28.7,29.11,28.7,28.82,16671,26.0359085061591,26.407850056247,26.0359085061591,26.1447694476482,18376.8390446915,0.0,1.0
2020-05-20,29.15,29.43,29.06,29.06,26991,26.4441370367434,26.6981459002182,26.3624913306266,26.3624913306266,29752.8200261094,0.0,1.0
2020-05-21,28.97,29.23,28.85,29.1,23955,26.2808456245097,26.5167109977362,26.1719846830205,26.398778311123,26406.1651559946,0.0,1.0
2020-05-22,28.9,28.98,28.69,28.98,16343,26.217343408641,26.2899173696338,26.026836761035,26.2899173696338,18015.2768584604,0.0,1.0
2020-05-26,29.75,29.91,29.5,29.58,38003,26.9884417441893,27.1335896661748,26.7616481160868,26.8342220770796,41891.6090345757,0.0,1.0
2020-05-27,30.23,30.25,29.85,30.15,25469,27.4238855101459,27.4420290003941,27.0791591954302,27.3513115491532,28075.083296098,0.0,1.0
2020-05-28,30.33,30.62,30.21,30.55,36531,27.5146029613869,27.7776835699857,27.4057420198977,27.7141813541171,40268.9884914898,0.0,1.0
2020-05-29,30.3,30.4,30.02,30.3,39318,27.4873877260146,27.5781051772556,27.2333788625399,27.4873877260146,43341.1647507157,0.0,1.0
2020-06-01,30.57,30.65,30.35,30.35,146136,27.7323248443652,27.804898805358,27.5327464516351,27.5327464516351,161089.181850821,0.0,1.0
2020-06-02,31.04,31.12,30.66,30.66,41192,28.1586968651978,28.2312708261906,27.8139705504821,27.8139705504821,45406.9194366825,0.0,1.0
2020-06-03,31.77,32.0,31.36,31.36,43239,28.8209342592569,29.0295843971112,28.4489927091689,28.4489927091689,47663.3761294114,0.0,1.0
2020-06-04,32.0,32.01,31.7,31.71,25962,29.0295843971112,29.0386561422352,28.7574320433882,28.7665037885123,28618.528899183,0.0,1.0
2020-06-05,32.8,33.12,32.74,32.89,57782,29.7553240070389,30.04561985101,29.7008935362943,29.8369697131558,63694.4702585548,0.0,1.0
2020-06-08,32.93,33.05,32.69,33.05,58748,29.8732566936522,29.9821176351414,29.6555348106739,29.9821176351414,64759.3149899549,0.0,1.0
2020-06-09,32.47,32.67,32.26,32.55,540475,29.4559564179437,29.6373913204257,29.2654497703377,29.5285303789365,595778.422570911,0.0,1.0
2020-06-10,32.01,32.59,31.91,32.59,35140,29.0386561422352,29.5648173594329,28.9479386909943,29.5648173594329,38735.6561712231,0.0,1.0
2020-06-11,29.5,31.12,29.41,31.05,49255,26.7616481160868,28.2312708261906,26.68000240997,28.1677686103219,54294.9557402845,0.0,1.0
2020-06-12,30.12,30.64,29.59,30.43,35797,27.3240963137809,27.7958270602339,26.8432938222037,27.6053204126279,39459.8828674238,0.0,1.0
2020-06-15,30.42,30.56,29.12,29.29,48028,27.5962486675038,27.7232530992411,26.4169218013711,26.5711414684808,52942.4045131332,0.0,1.0
2020-06-16,31.06,31.74,30.69,31.74,35806,28.176840355446,28.7937190238846,27.8411857858544,28.7937190238846,39469.8037810704,0.0,1.0
2020-06-17,30.78,31.24,30.77,31.24,36720,27.9228314919713,28.3401317676798,27.9137597468472,28.3401317676798,40477.327678068,0.0,1.0
2020-06-18,30.72,30.91,30.58,30.58,23560,27.8684010212267,28.0407641785846,27.7413965894893,27.7413965894893,25970.7472792833,0.0,1.0
2020-06-19,30.51,31.08,30.26,31.06,23088,27.8130633759697,28.3326781293064,27.5851621683659,28.3144460326981,25326.7635599108,0.149,1.0
2020-06-22,30.59,30.7,30.2,30.45,38635,27.8859917624029,27.9862682937486,27.530465878541,27.7583670861448,42381.302414118,0.0,1.0
2020-06-23,30.64,31.01,30.64,31.01,32663,27.9315720039237,28.2688657911773,27.9315720039237,28.2688657911773,35830.2182154092,0.0,1.0
2020-06-24,29.74,30.47,29.61,30.33,32545,27.11112765655,27.7765991827531,26.992619028596,27.648974506495,35700.7761632578,0.0,1.0
2020-06-25,30.11,30.11,29.38,29.61,17584,27.4484214438036,27.4484214438036,26.7829499176005,26.992619028596,19289.0597036327,0.0,1.0
2020-06-26,29.63,29.96,29.54,29.96,20832,27.0108511252043,27.3116807192413,26.9288066904669,27.3116807192413,22852.0070374247,0.0,1.0
2020-06-29,30.32,30.43,29.87,29.93,294762,27.6398584581908,27.7401349895365,27.2296362845039,27.2843325743289,323344.052340889,0.0,1.0
2020-06-30,30.83,30.91,30.12,30.23,395877,28.1047769217026,28.1777053081358,27.4575374921078,27.5578140234534,434263.824402582,0.0,1.0
2020-07-01,30.69,30.86,30.39,30.86,32400,27.9771522454445,28.1321250666151,27.7036707963199,28.1321250666151,35541.7160144278,0.0,1.0
2020-07-02,31.25,31.59,31.11,31.14,48825,28.487650950477,28.7975965928182,28.3600262742189,28.3873744191313,53559.3914939642,0.0,1.0
2020-07-06,31.71,31.87,31.37,31.87,43796,28.906989172468,29.0528459453345,28.5970435301268,29.0528459453345,48042.7467459224,0.0,1.0
2020-07-07,31.6,31.74,31.44,31.44,20044,28.8067126411223,28.9343373173805,28.6608558682559,28.6608558682559,21987.5974010245,0.0,1.0
2020-07-08,31.24,31.78,30.89,31.76,53871,28.4785349021729,28.9708015105971,28.1594732115275,28.9525694139888,59094.6846732482,0.0,1.0
2020-07-09,30.87,31.39,30.56,31.36,18592,28.1412411149192,28.6152756267351,27.8586436174905,28.5879274818227,20394.8019796371,0.0,1.0
2020-07-10,31.46,31.5,30.85,30.85,48000,28.6790879648642,28.7155521580808,28.1230090183109,28.1230090183109,52654.3940954487,0.0,1.0
2020-07-13,31.45,32.1,31.41,31.79,51551,28.6699719165601,29.26251505633,28.6335077233434,28.9799175589012,56549.7222919682,0.0,1.0
2020-07-14,32.26,32.3,31.32,31.32,583200,29.4083718291964,29.444836022413,28.5514632886061,28.5514632886061,639750.888259702,0.0,1.0
2020-07-15,32.86,32.97,32.65,32.83,83863,29.9553347274456,30.0556112587913,29.7638977130584,29.9279865825331,91994.9052505544,0.0,1.0
2020-07-16,32.93,33.16,32.79,32.85,60046,30.0191470655746,30.2288161765702,29.8915223893165,29.9462186791414,65868.4530803191,0.0,1.0
2020-07-17,33.22,33.28,33.06,33.19,20615,30.2835124663951,30.33820875622,30.1376556935286,30.2561643214826,22613.9652974515,0.0,1.0
2020-07-20,32.96,33.27,32.88,33.15,44869,30.0464952104871,30.3290927079158,29.9735668240539,30.219700128266,49219.7918472643,0.0,1.0
2020-07-21,33.25,33.42,33.19,33.2,28335,30.3108606113075,30.4658334324781,30.2561643214826,30.2652803697868,31082.5470144696,0.0,1.0
2020-07-22,33.63,33.63,33.13,33.13,21331,30.6572704468653,30.6572704468653,30.2014680316577,30.2014680316577,23399.3933427087,0.0,1.0
2020-07-23,33.56,33.78,33.35,33.56,47609,30.5934581087363,30.7940111714276,30.4020210943491,30.5934581087363,52225.4801768795,0.0,1.0
2020-07-24,33.45,33.565,33.28,33.43,56202,30.4931815773906,30.5980161328883,30.33820875622,30.4749494807823,61651.7136865085,0.0,1.0
2020-07-27,33.95,34.0391,33.63,33.64,38306,30.9489839925982,31.0302079829882,30.6572704468653,30.6663864951695,42020.4004212554,0.0,1.0
2020-07-28,33.25,33.95,33.23,33.95,230581,30.3108606113075,30.9489839925982,30.2926285146992,30.9489839925982,252939.642602556,0.0,1.0
2020-07-29,33.58,33.67,33.34,33.34,19090,30.6116902053446,30.6937346400819,30.3929050460449,30.3929050460449,20941.0913183774,0.0,1.0
2020-07-30,32.89,33.1,32.72,33.1,31719,29.982682872358,30.1741198867452,29.8277100511874,30.1741198867452,34794.6817981987,0.0,1.0
2020-07-31,32.85,33.0,32.53,33.0,59859,29.9462186791414,30.0829594037037,29.6545051334085,30.0829594037037,65663.3203366556,0.0,1.0
2020-08-03,32.88,33.1324,32.87,33.0,35926,29.9735668240539,30.2036558832507,29.9644507757497,30.0829594037037,39409.620047356,0.0,1.0
2020-08-04,33.22,33.32,32.59,32.59,66436,30.2835124663951,30.3746729494366,29.7092014232335,29.7092014232335,72878.0692942756,0.0,1.0
2020-08-05,33.81,34.09,33.51,33.51,28677,30.8213593163401,31.0766086688564,30.5478778672155,30.5478778672155,31457.7095723996,0.0,1.0
2020-08-06,33.62,33.809,33.54,33.8,23078,30.6481543985612,30.8204477115097,30.575226012128,30.8122432680359,25315.7938944743,0.0,1.0
2020-08-07,33.8,33.82,33.35,33.44,14555,30.8122432680359,30.8304753646442,30.4020210943491,30.4840655290864,15966.3480429012,0.0,1.0
2020-08-10,34.18,34.18,33.9,33.9,27863,31.1586531035937,31.1586531035937,30.9034037510775,30.9034037510775,30564.7788058643,0.0,1.0
2020-08-11,34.11,34.67,34.1,34.4,65019,31.0948407654647,31.6053394704972,31.0857247171605,31.3592061662851,71323.6677019161,0.0,1.0
2020-08-12,34.35,34.5321,34.26,34.46,38917,31.3136259247643,31.4796291643829,31.231581490027,31.41390245611,42690.6469794287,0.0,1.0
2020-08-13,34.3141,34.4509,34.1496,34.23,30479,31.2808993113524,31.4056068521532,31.1309403167491,31.2042333451145,33434.4432840663,0.0,1.0
2020-08-14,34.36,34.5,34.05,34.19,145416,31.3227419730685,31.4503666493266,31.0401444756397,31.1677691518979,159516.486912162,0.0,1.0
2020-08-17,34.48,34.68,34.41,34.57,17085,31.4321345527183,31.6144555188014,31.3683222145892,31.5141789874557,18741.6733983488,0.0,1.0
2020-08-18,34.36,34.615,34.3101,34.61,106391,31.3227419730685,31.5552012048244,31.2772528920308,31.5506431806723,116707.367546018,0.0,1.0
2020-08-19,34.1942,34.52,34.1942,34.41,27214,31.1715978921856,31.4685987459349,31.1715978921856,31.3683222145892,29852.8475190321,0.0,1.0
2020-08-20,34.1,34.118,33.9,33.96,28484,31.0857247171605,31.102133604108,30.9034037510775,30.9581000409024,31245.9950294742,0.0,1.0
2020-08-21,33.86,33.9029,33.7,33.87,29978,30.8669395578608,30.9060474050857,30.7210827849944,30.876055606165,32884.8630456951,0.0,1.0
2020-08-24,34.43,34.44,34.1765,34.24,41230,31.3865543111975,31.3956703595017,31.1554624866873,31.2133493934186,45227.9305949032,0.0,1.0
2020-08-25,34.31,34.63,34.15,34.63,41616,31.2771617315477,31.5688752772806,31.1313049586813,31.5688752772806,45651.359680754,0.0,1.0
2020-08-26,34.582,34.65,34.23,34.23,18386,31.5251182454207,31.5871073738889,31.2042333451145,31.2042333451145,20168.8268716441,0.0,1.0
2020-08-27,34.5336,34.72,34.455,34.68,14820,31.4809965716286,31.650919712018,31.4093444319579,31.6144555188014,16257.0441769698,0.0,1.0
2020-08-28,34.94,34.94,34.565,34.75,77694,31.8514727747093,31.8514727747093,31.5096209633036,31.6782678569304,85227.7186427457,0.0,1.0
2020-08-31,34.4282,34.9,34.4282,34.9,27719,31.3849134225028,31.8150085814927,31.3849134225028,31.8150085814927,30406.815623578,0.0,1.0
2020-09-01,35.25,35.25,34.3,34.37,62872,32.1340702721381,32.1340702721381,31.2680456832436,31.3318580213726,68968.4805326885,0.0,1.0
2020-09-02,36.04,36.04,35.195,35.42,37667,32.8542380881661,32.8542380881661,32.0839320064652,32.2890430933087,41319.4387998597,0.0,1.0
2020-09-03,35.02,36.06,34.7,36.06,50190,31.9244011611426,32.8724701847744,31.6326876154097,32.8724701847744,55056.7508260535,0.0,1.0
2020-09-04,35.13,35.36,34.5942,35.36,34198,32.0246776924882,32.2343468034837,31.5362398243517,32.2343468034837,37514.0618599199,0.0,1.0
2020-09-08,34.34,34.81,34.205,34.81,36095,31.3045098764602,31.7329641467554,31.1814432243541,31.7329641467554,39595.0073932337,0.0,1.0
2020-09-09,35.16,35.33,34.73,34.73,33421,32.0520258374007,32.2069986585713,31.6600357603221,31.6600357603221,36661.7188554998,0.0,1.0
2020-09-10,34.78,35.365,34.7635,35.34,22455,31.7056160018429,32.2389048276358,31.690574522141,32.2161147068754,24632.3837377771,0.0,1.0
2020-09-11,35.18,35.37,34.96,35.08,21927,32.070257934009,32.2434628517879,31.8697048713176,31.9790974509675,24053.1854027272,0.0,1.0
2020-09-14,35.72,35.77,35.41,35.52,23794,32.5625245424332,32.608104783954,32.2799270450045,32.3802035763502,26101.2219397314,0.0,1.0
2020-09-15,35.87,36.0746,35.85,35.85,29160,32.6992652669955,32.8857796152985,32.6810331703872,32.6810331703872,31987.5444129851,0.0,1.0
2020-09-16,35.8917,36.285,35.8447,35.96,76056,32.7190470918155,33.0775812716179,32.676201664786,32.7813097017329,83430.8874442386,0.0,1.0
2020-09-17,36.13,36.18,35.291,35.4,36525,32.9362825229035,32.9818627644243,32.1714460701851,32.2708109967004,40066.7030070055,0.0,1.0
2020-09-18,35.39,36.15,35.3391,36.15,27557,32.4157561647364,33.1118842993846,32.3691338988764,33.1118842993846,30085.4382370053,0.169,1.0
2020-09-21,34.0499,34.75,33.701,34.75,76074,31.1882807525758,31.8295429987168,30.868702981288,31.8295429987168,83054.0199746685,0.0,1.0
2020-09-22,34.1525,34.23,33.88,34.23,62082,31.2822580507533,31.353244801326,31.032659476159,31.353244801326,67778.2115843438,0.0,1.0
2020-09-23,33.15,34.2,33.15,34.2,80392,30.364010083668,31.3257660591688,30.364010083668,31.3257660591688,87768.2095565312,0.0,1.0
2020-09-24,33.37,33.65,32.901,33.07,36066,30.5655208594872,30.8219891196208,30.1359365237635,30.2907334379156,39375.16476597,0.0,1.0
2020-09-25,33.6313,33.7441,33.0425,33.15,25483,30.8048607036761,30.9081807741871,30.2655445909382,30.364010083668,27821.142453591,0.0,1.0
2020-09-28,34.24,34.5426,34.05,34.08,34717,31.362404382045,31.6395732946036,31.188372348383,31.2158510905401,37902.389929024,0.0,1.0
2020-09-29,33.9987,34.3499,33.95,34.2,26755,31.1413836992942,31.4630681741474,31.0967765411924,31.3257660591688,29209.8523072569,0.0,1.0
2020-09-30,34.3468,34.5997,34.02,34.24,18427,31.4602287041245,31.6918745005094,31.1608936062258,31.362404382045,20117.7330766519,0.0,1.0
2020-10-01,33.93,34.57,33.835,34.4,120001,31.0784573797543,31.6646705457739,30.9914413629233,31.5089576735499,131011.455306415,0.0,1.0
2020-10-02,34.3,34.5,33.5,33.51,64817,31.4173618663594,31.6005534807405,30.6845954088349,30.693754989554,70764.1561203313,0.0,1.0
2020-10-05,35.01,35.2,34.63,34.63,54997,32.0676920974123,32.2417241310743,31.7196280300882,31.7196280300882,60043.141369546,0.0,1.0
2020-10-06,34.6,35.47,34.5813,35.27,29552,31.692149287931,32.4890328104888,31.6750208719864,32.3058411961077,32263.4855310803,0.0,1.0
2020-10-07,35.5199,35.58,35.04,35.04,137482,32.5347391182769,32.5897881983984,32.0951708395694,32.0951708395694,150096.390017054,0.0,1.0
2020-10-08,35.8696,35.915,35.729,35.89,27205,32.8550496560223,32.8966341524868,32.7262659511124,32.8737352006891,29701.141170582,0.0,1.0
2020-10-09,36.1,36.305,35.929,36.13,217091,33.0660863957893,33.2538578005299,32.9094575654935,33.0935651379465,237009.7569514,0.0,1.0
2020-10-12,36.1426,36.36,36.1,36.31,28653,33.1051062096525,33.3042354944847,33.0660863957893,33.2584375908895,31281.9995574595,0.0,1.0
2020-10-13,35.77,36.0048,35.6761,35.84,52838,32.7638202320605,32.9788871873439,32.6778117691085,32.8279372970939,57686.0465786147,0.0,1.0
2020-10-14,35.94,36.14,35.81,35.95,39636,32.9195331042844,33.1027247186655,32.8004585549367,32.9286926850035,43272.7230816831,0.0,1.0
2020-10-15,35.8904,35.91,35.25,35.47,31572,32.8741015839179,32.8920543621272,32.2875220346696,32.4890328104888,34468.8266508956,0.0,1.0
2020-10-16,36.1244,36.27,36.01,36.12,23210,33.0884357727438,33.2217992680132,32.9836501693178,33.0844055572274,25339.5878172839,0.0,1.0
2020-10-19,35.6432,36.39,35.63,36.29,28901,32.6476767485429,33.3317142366419,32.6355861019937,33.2401184294513,31552.7543088032,0.0,1.0
2020-10-20,35.82,36.16,35.72,35.96,31382,32.8096181356558,33.1210438801036,32.7180223284652,32.9378522657225,34261.3935752694,0.0,1.0
2020-10-21,35.7382,36.15,35.7314,35.83,18240,32.7346927653739,33.1118842993846,32.7284642504849,32.8187777163748,19913.5752601145,0.0,1.0
2020-10-22,35.8773,35.929,35.42,35.7,20450,32.8621025331759,32.9094575654935,32.4432349068935,32.6997031670271,22326.3494555561,0.0,1.0
2020-10-23,36.03,36.33,35.88,36.1,29967,33.0019693307559,33.2767567523276,32.8645756199701,33.0660863957893,32716.5630383691,0.0,1.0
2020-10-26,35.15,35.6001,34.89,35.6,59336,32.1959262274791,32.6081989556437,31.9577771287836,32.6081073598365,64780.2577650304,0.0,1.0
2020-10-27,34.7805,35.12,34.7624,35.12,18757,31.85747971991,32.1684474853219,31.8409008788085,32.1684474853219,20478.0115764237,0.0,1.0
2020-10-28,33.7408,34.21,33.7,34.0,53496,30.9051581125498,31.3349256398879,30.8677870232161,31.1425744447877,58404.4200720991,0.0,1.0
2020-10-29,34.5,34.6554,33.51,33.84,21576,31.6005534807405,31.7428933651146,30.693754989554,30.9960211532828,23555.6633668986,0.0,1.0
2020-10-30,34.3643,34.5701,33.9611,34.27,49468,31.4762579703829,31.664762141581,31.1069436757906,31.3898831242022,54006.8388688238,0.0,1.0
2020-11-02,35.56,35.5902,34.9,34.9,31239,32.5714690369603,32.5991309707319,31.9669367095027,31.9669367095027,34105.272892035,0.0,1.0
2020-11-03,36.2081,36.3001,35.835,36.02,39625,33.1651014633623,33.2493696059776,32.8233575067343,32.9928097500369,43260.7137983574,0.0,1.0
2020-11-04,35.51,36.12,35.18,36.01,60618,32.525671133365,33.0844055572274,32.2234049696362,32.9836501693178,66179.8851489926,0.0,1.0
2020-11-05,36.96,37.18,36.29,36.29,113713,33.853810337628,34.0553211134473,33.2401184294513,33.2401184294513,124146.512256218,0.0,1.0
2020-11-06,37.01,37.36,36.91,37.15,39463,33.8996082412233,34.2201935663903,33.8080124340328,34.0278423712901,43083.8498075604,0.0,1.0
2020-11-09,37.81,39.4293,37.81,38.94,158737,34.6323746987477,36.1155856045843,34.6323746987477,35.667407320001,173301.600661448,0.0,1.0
2020-11-10,38.27,38.3423,37.84,37.84,35234,35.0537154118243,35.1199391804231,34.6598534409049,34.6598534409049,38466.8262453331,0.0,1.0
2020-11-11,37.7379,38.41,37.5104,38.41,53339,34.5663341217634,35.1819495418911,34.3579536604048,35.1819495418911,58233.01484645,0.0,1.0
2020-11-12,37.0005,37.61,36.765,37.61,81970,33.8909066395402,34.4491830843666,33.6751985136065,34.4491830843666,89490.9958372583,0.0,1.0
2020-11-13,37.7482,37.82,37.31,37.31,62475,34.575768489904,34.6415342794668,34.174395662795,34.174395662795,68207.2705249811,0.0,1.0
2020-11-16,38.5,38.58,38.1,38.58,66012,35.2643857683626,35.337662414115,34.8980025396003,35.337662414115,72068.8009907171,0.0,1.0
2020-11-17,38.411,38.4579,37.881,38.24,62485,35.182865499963,35.2258239335353,34.697407721853,35.0262366696671,68218.1880552772,0.0,1.0
2020-11-18,38.06,38.6272,38.06,38.58,59117,34.8613642167241,35.3808956351089,34.8613642167241,35.337662414115,64541.1638515456,0.0,1.0
2020-11-19,38.1697,38.2284,37.6801,37.97,44475,34.9618448172122,35.015611556033,34.5133917452072,34.7789279902526,48555.7159919733,0.0,1.0
2020-11-20,38.1705,38.302,38.0,38.18,22092,34.9625775836697,35.0830260701253,34.8064067324098,34.9712791853528,24119.0079301782,0.0,1.0
2020-11-23,38.55,38.71,38.39,38.51,112488,35.3101836719578,35.4567369634627,35.1636303804529,35.2735453490816,122809.114794943,0.0,1.0
2020-11-24,39.518,39.6,38.9206,38.97,50720,36.1968310855624,36.2719396474586,35.649637733406,35.6948860621581,55373.7136618974,0.0,1.0
2020-11-25,39.0791,39.51,39.005,39.51,40486,35.794817087803,36.1895034209871,35.7269445946748,36.1895034209871,44200.713156853,0.0,1.0
2020-11-27,39.27,39.33,39.07,39.33,19394,35.9696734837298,36.0246309680441,35.7864818693487,36.0246309680441,21173.4582562863,0.0,1.0
2020-11-30,38.79,39.14,38.62,39.01,72088,35.5300136092151,35.8505989343821,35.3743007369912,35.7315243850344,78702.292398637,0.0,1.0
2020-12-01,39.332,39.5,39.0954,39.32,51899,36.0264628841879,36.1803438402681,35.8097472043751,36.0154713873251,56660.8904838095,0.0,1.0
2020-12-02,38.91,39.34,38.8,39.34,52419,35.6399285778438,36.0337905487632,35.5391731899342,36.0337905487632,57228.6020592075,0.0,1.0
2020-12-03,38.6529,39.13,38.6,39.03,50000,35.4044357575569,35.841439353663,35.3559815755531,35.7498435464725,54587.6514805772,0.0,1.0
2020-12-04,39.53,39.53,38.93,38.93,39598,36.2078225824252,36.2078225824252,35.6582477392819,35.6582477392819,43231.2364665579,0.0,1.0
2020-12-07,39.32,39.56,39.19,39.51,30765,36.0154713873251,36.2353013245824,35.8963968379774,36.1895034209871,33587.7819559991,0.0,1.0
2020-12-08,39.57,39.59,39.12,39.13,22636,36.2444609053015,36.2627800667396,35.832279772944,35.841439353663,24712.9215782869,0.0,1.0
2020-12-09,39.66,39.835,39.2243,39.71,31883,36.326897131773,36.4871897943564,35.9278141998437,36.3726950353682,34808.3618431048,0.0,1.0
2020-12-10,39.47,39.69,39.295,39.49,18385,36.1528650981109,36.3543758739301,35.9925724355274,36.171184259549,20071.8794494082,0.0,1.0
2020-12-11,39.22,39.39,38.905,39.22,19061,35.9238755801345,36.0795884523585,35.6353487874843,35.9238755801345,20809.9044974256,0.0,1.0
2020-12-14,38.71,39.63,38.71,39.47,30582,35.4567369634627,36.2994183896158,35.4567369634627,36.1528650981109,33387.9911515802,0.0,1.0
2020-12-15,39.49,39.5063,39.0,39.09,35402,36.171184259549,36.1861143761211,35.7223648043153,35.8048010307868,38650.2407543079,0.0,1.0
2020-12-16,39.37,39.61,39.195,39.61,32950,36.0612692909204,36.2810992281777,35.9009766283369,36.2810992281777,35973.2623257003,0.0,1.0
2020-12-17,39.86,39.88,39.5901,39.66,70156,36.5100887461541,36.5284079075922,36.2628716625468,36.326897131773,76593.0255454273,0.0,1.0
2020-12-18,39.73,39.91,39.4175,39.91,62399,36.549474943246,36.7150653155033,36.261991658077,36.7150653155033,67828.9434759203,0.173,1.0
2020-12-21,39.5302,39.625,38.82,39.07,34416,36.3656696300403,36.4528805594292,35.7123236168339,35.9423102449691,37410.8706656722,0.0,1.0
2020-12-22,39.36,39.64,39.3,39.64,33340,36.2090947336059,36.4666797571173,36.1538979428534,36.4666797571173,36241.2374475101,0.0,1.0
2020-12-23,39.46,39.82,39.45,39.59,32805,36.30108938486,36.6322701293747,36.2918899197346,36.4206824314903,35659.6818975876,0.0,1.0
2020-12-24,39.685,39.685,39.35,39.63,36154,36.5080773501817,36.5080773501817,36.1998952684805,36.4574802919919,39300.1109381308,0.0,1.0
2020-12-28,39.48,40.0999,39.48,40.03,55183,36.3194883151108,36.8897631582348,36.3194883151108,36.8254588970082,59985.0091801425,0.0,1.0
2020-12-29,39.35,39.71,39.2,39.71,43790,36.1998952684805,36.5310760129952,36.0619032915994,36.5310760129952,47600.5935160908,0.0,1.0
2020-12-30,39.96,40.035,39.41,39.41,43134,36.7610626411304,36.8300586295709,36.2550920592329,36.2550920592329,46887.508580111,0.0,1.0
2020-12-31,40.12,40.18,39.7,40.01,53095,36.9082540831369,36.9634508738894,36.5218765478698,36.8070599667574,57715.3120058653,0.0,1.0
2021-01-04,39.7,40.66,39.501,40.42,113194,36.5218765478698,37.4050251999089,36.3388071918741,37.1842380368991,123044.110126978,0.0,1.0
2021-01-05,40.63,40.78,39.69,39.69,45102,37.3774268045327,37.5154187814138,36.5126770827444,36.5126770827444,49026.7633880505,0.0,1.0
2021-01-06,42.43,42.71,41.12,41.12,134435,39.0333305271062,39.2909155506176,37.8282005956777,37.8282005956777,146133.495988483,0.0,1.0
2021-01-07,42.73,42.9575,42.545,42.78,138952,39.3093144808684,39.5186023124714,39.1391243760483,39.3553118064954,151043.564061381,0.0,1.0
2021-01-08,42.45,42.905,41.92,42.89,191771,39.051729457357,39.470305120563,38.5641578057103,39.4565059228749,208458.858624669,0.0,1.0
2021-01-11,42.45,42.6,41.6,41.86,283136,39.051729457357,39.1897214342381,38.2697749216973,38.5089610149579,307774.415295088,0.0,1.0
2021-01-12,43.03,43.12,42.3071,42.48,96883,39.5852984346306,39.6680936207593,38.9202691007149,39.0793278527332,105313.731482517,0.0,1.0
2021-01-13,42.5,43.0699,42.36,43.05,99448,39.097726782984,39.622004300481,38.9689342712283,39.6036973648814,108101.937062987,0.0,1.0
2021-01-14,42.39,42.6871,42.3366,42.65,69089,38.9965326666045,39.2698487754804,38.9474075228348,39.2357187598651,75101.105399251,0.0,1.0
2021-01-15,41.74,42.14,41.2972,42.14,55194,38.398567433453,38.7665460384693,37.9912151176999,38.7665460384693,59996.9663970568,0.0,1.0
2021-01-19,41.92,42.12,41.74,42.12,185878,38.5641578057103,38.7481471082185,38.398567433453,38.7481471082185,202053.051417765,0.0,1.0
2021-01-20,42.05,42.15,41.885,42.15,136903,38.6837508523406,38.7757455035947,38.5319596777714,38.7757455035947,148816.260656163,0.0,1.0
2021-01-21,41.41,42.0617,41.4,42.04,85760,38.0949850843145,38.6945142265374,38.0857856191891,38.6745513872152,93222.8111427256,0.0,1.0
2021-01-22,41.27,41.32,40.8777,41.0,61401,37.9661925725588,38.0121898981859,37.6052975556891,37.7178070141728,66744.097795878,0.0,1.0
2021-01-25,41.01,41.1399,40.32,41.07,238162,37.7270064792982,37.8465075312773,37.0922433856451,37.7822032700507,258886.790431131,0.0,1.0
2021-01-26,40.43,41.24,40.42,41.24,69286,37.1934375020246,37.9385941771826,37.1842380368991,37.9385941771826,75315.2482839887,0.0,1.0
2021-01-27,39.21,39.8,38.77,39.8,151682,36.0711027567248,36.6138711991238,35.6663262912068,36.6138711991238,164881.325090379,0.0,1.0
2021-01-28,39.89,40.03,39.6,39.66,46484,36.6966663852525,36.8254588970082,36.4298818966157,36.4850786873681,50529.0246403738,0.0,1.0
2021-01-29,39.11,39.92,38.9199,39.9,52911,35.9791081054707,36.7242647806287,35.8042262734367,36.7058658503779,57515.3003774808,0.0,1.0
2021-02-01,39.71,39.8,39.04,39.47,968272,36.5310760129952,36.6138711991238,35.9147118495928,36.3102888499854,1052530.7578217,0.0,1.0
2021-02-02,40.16,40.3495,39.89,40.0,117411,36.9450519436385,37.119381807765,36.6966663852525,36.797860501632,127628.072284032,0.0,1.0
2021-02-03,40.27,40.4262,40.1006,40.31,120608,37.046246060018,37.1899417052769,36.8904071207936,37.0830439205197,131103.274327214,0.0,1.0
2021-02-04,40.25,40.33,39.913,40.26,68241,37.0278471297672,37.1014428507705,36.717825155041,37.0370465948926,74179.3126771308,0.0,1.0
2021-02-05,40.9,40.9454,40.5776,40.64,92827,37.6258123629187,37.6675779345881,37.3292216072756,37.3866262696581,100904.779500301,0.0,1.0
2021-02-08,41.37,41.4361,41.22,41.22,117973,38.0581872238129,38.1189956882919,37.9201952469318,37.9201952469318,128238.97736638,0.0,1.0
2021-02-09,41.1,41.42,41.0,41.42,116374,37.8098016654269,38.1041845494399,37.7178070141728,38.1041845494399,126500.832834929,0.0,1.0
2021-02-10,41.0456,41.46,40.8314,41.43,42244,37.7597565751447,38.1409824099416,37.5627040321584,38.1133840145654,45920.0610297726,0.0,1.0
2021-02-11,41.1024,41.3,40.73,41.22,67055,37.812009537057,37.993790967935,37.4694214557868,37.9201952469318,72890.1072898258,0.0,1.0
2021-02-12,41.54,41.54,41.1,41.12,39343,38.2145781309448,38.2145781309448,37.8098016654269,37.8282005956777,42766.6168235571,0.0,1.0
2021-02-16,41.4832,41.83,41.41,41.83,63377,38.1623251690325,38.4813626195817,38.0949850843145,38.4813626195817,68892.0487615732,0.0,1.0
2021-02-17,41.4299,41.48,40.98,41.46,139546,38.1132920199141,38.1593813401924,37.699408083922,38.1409824099416,151689.253774753,0.0,1.0
2021-02-18,41.0399,41.33,40.9018,41.3,54142,37.7545128800232,38.0213893633113,37.6274682666413,37.993790967935,58853.4216521624,0.0,1.0
2021-02-19,41.87,42.01,41.3,41.3,46672,38.5181604800833,38.646952991839,37.993790967935,37.993790967935,50733.3843476363,0.0,1.0
2021-02-22,42.09,42.31,41.777,41.87,94187,38.7205487128423,38.9229369456013,38.432605454417,38.5181604800833,102383.126318795,0.0,1.0
2021-02-23,42.12,42.23,41.18,42.17,81888,38.7481471082185,38.849341224598,37.8833973864302,38.7941444338455,89013.8707888935,0.0,1.0
2021-02-24,42.65,42.73,42.0928,42.23,156602,39.2357187598651,39.3093144808684,38.7231245630774,38.849341224598,170229.462110228,0.0,1.0
2021-02-25,41.57,42.67,41.42,42.67,118652,38.2421765263211,39.2541176901159,38.1041845494399,39.2541176901159,128977.063755908,0.0,1.0
2021-02-26,41.0,41.54,40.75,41.48,65198,37.7178070141728,38.2145781309448,37.4878203860376,38.1593813401924,70871.5116707488,0.0,1.0
2021-03-01,42.13,42.3125,41.68,41.68,93677,38.7573465733439,38.9252368118826,38.3433706427006,38.3433706427006,101828.74626186,0.0,1.0
2021-03-02,42.3,42.68,42.21,42.3,146230,38.9137374804758,39.2633171552414,38.8309422943472,38.9137374804758,158954.893579766,0.0,1.0
2021-03-03,42.01,42.54,41.96,42.25,116789,38.646952991839,39.1345246434856,38.600955666212,38.8677401548488,126951.946018514,0.0,1.0
2021-03-04,41.13,42.09,40.4,41.96,262992,37.8374000608031,38.7205487128423,37.1658391066483,38.600955666212,285877.490065855,0.0,1.0
2021-03-05,42.16,42.1996,40.72,41.63,115516,38.7849449687201,38.8213748506167,37.4602219906614,38.2973733170735,125568.169915614,0.0,1.0
2021-03-08,42.8,43.339,42.2734,42.32,178923,39.3737107367462,39.8695619070057,38.8892669032423,38.9321364107267,194492.829268772,0.0,1.0
2021-03-09,43.02,43.3582,42.75,43.18,121114,39.5760989695052,39.8872248800465,39.3277134111192,39.7232904115118,131653.306305271,0.0,1.0
2021-03-10,43.81,44.11,43.2006,43.31,100995,40.3028567144125,40.5788406681747,39.7422413096701,39.8428834581421,109783.556569025,0.0,1.0
2021-03-11,44.08,44.3979,44.015,44.31,190104,40.5512422727985,40.8436932691352,40.4914457494833,40.7628299706829,206646.796752293,0.0,1.0
2021-03-12,44.28,44.28,43.98,44.15,76936,40.7352315753066,40.7352315753066,40.4592476215444,40.6156385286763,83630.9491380216,0.0,1.0
2021-03-15,44.26,44.35,43.73,44.35,131411,40.7168326450558,40.7996278311845,40.2292609934092,40.7996278311845,142846.348356771,0.0,1.0
2021-03-16,43.79,44.28,43.58,44.28,85743,40.2844577841616,40.7352315753066,40.0912690165281,40.7352315753066,93204.3318074944,0.0,1.0
2021-03-17,44.28,44.34,43.68,43.88,132620,40.7352315753066,40.7904283660591,40.1832636677821,40.3672529702903,144160.555197624,0.0,1.0
2021-03-18,44.0,44.73,43.8943,44.24,63952,40.4776465517952,41.14920750595,40.3804082054196,40.698433714805,69517.085100275,0.0,1.0
2021-03-19,43.61,43.87,43.09,43.77,93032,40.2688186934484,40.5088987865532,39.788658507239,40.4165602892052,100751.043900378,0.163,1.0
2021-03-22,43.55,43.7119,43.25,43.61,97493,40.2134155950397,40.362911622246,39.9364001029958,40.2688186934484,105582.181646956,0.0,1.0
2021-03-23,42.46,43.37,42.3,43.37,192947,39.2069259739468,40.0472062998133,39.0591843781901,40.0472062998133,208956.183543795,0.0,1.0
2021-03-24,42.72,43.41,42.59,42.84,83200,39.4470060670515,40.0841416987525,39.3269660204992,39.5578122638691,90103.2639576864,0.0,1.0
2021-03-25,43.43,43.51,42.28,42.5,90906,40.1026093982221,40.1764801961005,39.0407166787205,39.243861372886,98448.645592998,0.0,1.0
2021-03-26,44.56,44.62,43.725,43.82,103335,41.1460344182541,41.2014375166629,40.3750079653986,40.4627295378792,111908.9036186,0.0,1.0
2021-03-29,44.35,44.915,44.19,44.53,84418,40.9521235738234,41.4738360838394,40.8043819780667,41.1183328690497,91422.3237593746,0.0,1.0
2021-03-30,44.38,44.49,44.16,44.39,74258,40.9798251230278,41.0813974701106,40.7766804288623,40.9890589727626,80419.3290260802,0.0,1.0
2021-03-31,44.25,44.66,44.16,44.6,77406,40.8597850764754,41.2383729156021,40.7766804288623,41.1829698171933,83828.5246383254,0.0,1.0
2021-04-01,44.63,44.65,44.05,44.36,252012,41.2106713663977,41.2291390658673,40.6751080817795,40.9613574235582,272921.920150294,0.0,1.0
2021-04-05,45.18,45.32,44.9,45.24,159389,41.7185331018115,41.8478069980987,41.4599853092372,41.7739362002203,172613.811766246,0.0,1.0
2021-04-06,45.23,45.4,45.05,45.24,107413,41.7647023504855,41.9216777959771,41.5984930552592,41.7739362002203,116325.263118834,0.0,1.0
2021-04-07,44.45,45.18,44.3629,45.18,114028,41.0444620711714,41.7185331018115,40.9640352399813,41.7185331018115,123489.122386623,0.0,1.0
2021-04-08,44.48,44.51,44.05,44.48,96963,41.0721636203758,41.0998651695801,40.6751080817795,41.0721636203758,105008.206527994,0.0,1.0
2021-04-09,44.82,44.82,44.4402,44.62,83371,41.3861145113588,41.3861145113588,41.0354128984313,41.2014375166629,90288.4521564457,0.0,1.0
2021-04-12,45.0,45.025,44.8,44.85,369567,41.5523238065852,41.5754084309222,41.3676468118893,41.4138160605632,400230.684507816,0.0,1.0
2021-04-13,44.81,45.11,44.59,45.11,121831,41.3768806616241,41.653896153668,41.1737359674585,41.653896153668,131939.552298424,0.0,1.0
2021-04-14,45.19,45.41,44.92,44.92,80772,41.7277669515463,41.9309116457119,41.4784530087068,41.4784530087068,87473.8081296905,0.0,1.0
2021-04-15,45.68,45.72,45.225,45.56,130074,42.1802255885514,42.2171609874906,41.7600854256181,42.0694193917338,140866.489856155,0.0,1.0
2021-04-16,46.22,46.32,46.0301,46.07,161701,42.6788534742304,42.7711919715784,42.5035026677666,42.5403457282084,175117.642851224,0.0,1.0
2021-04-19,46.02,46.32,45.75,46.28,139087,42.4941764795345,42.7711919715784,42.2448625366949,42.7342565726392,150627.315794263,0.0,1.0
2021-04-20,45.46,46.08,45.25,46.08,169013,41.9770808943858,42.5495795779432,41.7831700499551,42.5495795779432,183036.333549044,0.0,1.0
2021-04-21,46.31,46.33,45.4492,45.53,121528,42.7619581218436,42.7804258213132,41.9671083366723,42.0417178425294,131611.411805886,0.0,1.0
2021-04-22,45.56,46.26,45.5,46.26,111585,42.0694193917338,42.7157888731696,42.014016293325,42.7157888731696,120843.421979789,0.0,1.0
2021-04-23,46.38,46.48,45.7522,45.83,83114,42.8265950699871,42.9189335673351,42.2468939836366,42.3187333345733,90010.1283723456,0.0,1.0
2021-04-26,46.71,46.92,46.51,46.58,173048,43.1313121112354,43.3252229556662,42.9466351165395,43.0112720646831,187406.125256607,0.0,1.0
2021-04-27,46.59,46.7,46.32,46.63,104491,43.0205059144179,43.1220782615006,42.7711919715784,43.0574413133571,113160.819161089,0.0,1.0
2021-04-28,46.69,46.855,46.59,46.65,73923,43.1128444117658,43.26520293239,43.0205059144179,43.0759090128266,80056.5334320199,0.0,1.0
2021-04-29,46.89,47.0089,46.45,47.0,131165,43.2975214064618,43.4073118798085,42.8912320181307,43.3990937535445,142048.012223677,0.0,1.0
2021-04-30,46.42,46.9085,46.31,46.67,143597,42.8635304689263,43.3146040284711,42.7619581218436,43.0943767122962,155511.519165047,0.0,1.0
2021-05-03,47.19,47.4625,46.8126,46.88,164495,43.5745368985057,43.8261593037789,43.2260514095144,43.288287556727,178143.46640288,0.0,1.0
2021-05-04,47.85,47.85,46.87,46.99,164801,44.1839709810023,44.1839709810023,43.2790537069922,43.3898599038097,178474.855811186,0.0,1.0
2021-05-05,48.43,48.5,47.82,48.04,522800,44.7195342656205,44.784171213764,44.1562694317979,44.3594141259634,566177.72111873,0.0,1.0
2021-05-06,48.84,48.84,48.02,48.67,248363,45.0981221047471,45.0981221047471,44.3409464264938,44.9411466592556,268970.155604842,0.0,1.0
2021-05-07,49.27,49.4,48.6068,48.91,395768,45.4951776433434,45.6152176898957,44.8827887289317,45.1627590528907,428605.631851029,0.0,1.0
2021-05-10,49.09,50.08,49.06,49.91,538148,45.328968348117,46.2431194718619,45.3012667989127,46.0861440263704,582799.174186311,0.0,1.0
2021-05-11,49.3,49.34,48.281,48.49,382034,45.5228791925478,45.559814591487,44.581949904572,44.7749373640292,413732.095466475,0.0,1.0
2021-05-12,47.91,49.21,47.821,49.21,260464,44.239374079411,45.4397745449346,44.1571928167713,45.4397745449346,282075.198839842,0.0,1.0
2021-05-13,48.68,48.8,47.91,48.03,172299,44.9503805089904,45.0611867058079,44.239374079411,44.3501802762286,186594.979286603,0.0,1.0
2021-05-14,49.22,49.29,48.8805,48.91,196036,45.4490083946694,45.513645342813,45.135519196173,45.1627590528907,212301.483812608,0.0,1.0
2021-05-17,49.7,49.7445,48.95,49.33,159652,45.8922331819396,45.9333238132595,45.1996944518299,45.5505807417522,172898.633381882,0.0,1.0
2021-05-18,49.09,49.85,49.09,49.85,196856,45.328968348117,46.0307409279616,45.328968348117,46.0307409279616,213189.520789114,0.0,1.0
2021-05-19,48.31,48.49,47.78,48.47,166038,44.6087280688029,44.7749373640292,44.1193340328587,44.7564696645596,179814.492079403,0.0,1.0
2021-05-20,48.34,48.4843,48.1211,48.4,190982,44.6364296180073,44.7696740696804,44.4343006473126,44.6918327164161,206828.143715948,0.0,1.0
2021-05-21,48.47,48.9699,48.38,48.67,127808,44.7564696645596,45.2180698128021,44.6733650169465,44.9411466592556,138412.475479615,0.0,1.0
2021-05-24,48.86,49.0,48.4887,48.8,234571,45.1165898042167,45.2458637005039,44.7737369635637,45.0611867058079,254033.806848779,0.0,1.0
2021-05-25,48.37,49.06,48.31,49.02,118813,44.6641311672117,45.3012667989127,44.6087280688029,45.2643313999735,128671.143036113,0.0,1.0
2021-05-26,48.49,48.5536,48.1323,48.48,108947,44.7749373640292,44.8336646483425,44.4446425590156,44.7657035142944,117986.542048054,0.0,1.0
2021-05-27,48.97,49.095,48.82,48.91,86742,45.2181621512995,45.3335852729844,45.0796544052775,45.1627590528907,93939.1505074234,0.0,1.0
2021-05-28,48.92,49.13,48.6801,49.07,114054,45.1719929026255,45.3659037470562,44.9504728474877,45.3105006486474,123517.27965661,0.0,1.0
2021-06-01,49.58,49.67,49.295,49.37,140621,45.7814269851221,45.8645316327353,45.5182622676804,45.5875161406913,152288.594723483,0.0,1.0
2021-06-02,49.18,49.8,49.1,49.8,234005,45.4120729957302,45.9845716792876,45.3382021978518,45.9845716792876,253420.844740606,0.0,1.0
2021-06-03,49.1,49.11,48.51,48.95,117181,45.3382021978518,45.3474360475866,44.7934050634988,45.1996944518299,126903.732858481,0.0,1.0
2021-06-04,49.23,49.39,48.99,49.24,87861,45.4582422444042,45.6059838401609,45.2366298507691,45.467476094139,95150.9960887774,0.0,1.0
2021-06-07,48.66,49.27,48.45,49.23,354728,44.9319128095208,45.4951776433434,44.7380019650901,45.4582422444042,384160.464148824,0.0,1.0
2021-06-08,48.85,48.98,48.33,48.66,109483,45.1073559544819,45.2273960010343,44.6271957682725,44.9319128095208,118567.01499855,0.0,1.0
2021-06-09,48.54,48.85,48.52,48.85,86209,44.8211066127032,45.1073559544819,44.8026389132336,45.1073559544819,93361.9264726946,0.0,1.0
2021-06-10,48.25,48.95,48.2367,48.93,110226,44.5533249703941,45.1996944518299,44.5410439502468,45.1812267523603,119371.663137019,0.0,1.0
2021-06-11,48.47,48.75,48.1848,48.51,111938,44.7564696645596,45.015017457134,44.4931202701232,44.7934050634988,121225.711068456,0.0,1.0
2021-06-14,47.8,48.43,47.565,48.34,287810,44.1378017323283,44.7195342656205,43.9208062635605,44.6364296180073,311690.149034395,0.0,1.0
2021-06-15,47.74,47.94,47.3,47.94,153438,44.0823986339195,44.2670756286154,43.6761092455884,44.2670756286154,166169.045855042,0.0,1.0
2021-06-16,47.2,47.74,47.06,47.74,124865,43.5837707482405,44.0823986339195,43.4544968519533,44.0823986339195,135225.289111496,0.0,1.0
2021-06-17,46.05,47.002,45.43,47.0,245301,42.5218780287388,43.4009405234915,41.9493793451814,43.3990937535445,265654.095577938,0.0,1.0
2021-06-18,45.06,45.5326,45.03,45.37,192358,41.7720894302734,42.2102050420077,41.7442784519576,42.0594695395362,207498.633614394,0.178,1.0
2021-06-21,46.0,46.04,45.5,45.5,223186,42.6435000841672,42.6805813885882,42.1799837789045,42.1799837789045,240753.127199608,0.0,1.0
2021-06-22,46.17,46.3465,45.835,46.14,94925,42.8010956279565,42.9647168837142,42.4905397034305,42.7732846496408,102396.613584288,0.0,1.0
2021-06-23,45.94,46.44,45.92,46.31,74583,42.5878781275357,43.0513944327984,42.5693374753252,42.9308801934301,80453.4804420006,0.0,1.0
2021-06-24,46.17,46.38,45.915,46.19,101125,42.8010956279565,42.9957724761668,42.5647023122726,42.819636280167,109084.61994955,0.0,1.0
2021-06-25,46.17,46.557,46.11,46.39,259821,42.8010956279565,43.1598572482298,42.745473671325,43.0050428022721,280271.693843383,0.0,1.0
2021-06-28,46.04,46.29,45.76,46.29,277152,42.6805813885882,42.9123395412196,42.4210122576411,42.9123395412196,298966.829055701,0.0,1.0
2021-06-29,46.02,46.43,45.9,46.17,153752,42.6620407363777,43.0421241066931,42.5507968231147,42.8010956279565,165853.928172888,0.0,1.0
2021-06-30,46.21,46.23,45.81,45.89,105653,42.8381769323775,42.856717584588,42.4673638881674,42.5415264970094,113969.022017601,0.0,1.0
2021-07-01,46.5,46.6,46.231,46.47,133523,43.1070163894299,43.1997196504824,42.8576446171986,43.0792054111141,144032.689340161,0.0,1.0
2021-07-02,46.52,46.55,46.235,46.51,162255,43.1255570416404,43.1533680199562,42.8613527476407,43.1162867155351,175026.205289635,0.0,1.0
2021-07-06,45.76,46.5,45.44,46.5,125258,42.4210122576411,43.1070163894299,42.124361822273,43.1070163894299,135117.145370984,0.0,1.0
2021-07-07,46.24,46.24,45.64,45.72,100141,42.8659879106933,42.8659879106933,42.3097683443781,42.3839309532201,108023.168616741,0.0,1.0
2021-07-08,45.54,45.834,45.1737,45.49,206887,42.2170650833255,42.48961267082,41.8774930380901,42.1707134527993,223171.221433895,0.0,1.0
2021-07-09,46.54,46.6,46.06,46.06,115112,43.1440976938509,43.1997196504824,42.6991220407987,42.6991220407987,124172.546567443,0.0,1.0
2021-07-12,46.69,46.8,46.135,46.27,84893,43.2831525854297,43.3851261725875,42.7686494865881,42.8937988890091,91574.9878010105,0.0,1.0
2021-07-13,46.12,46.674,46.06,46.54,78790,42.7547439974302,43.2683200636613,42.6991220407987,43.1440976938509,84991.6163740429,0.0,1.0
2021-07-14,46.05,46.635,45.94,46.3,51116,42.6898517146935,43.2321657918508,42.5878781275357,42.9216098673248,55139.3763494805,0.0,1.0
2021-07-15,46.01,46.305,45.7,45.85,87115,42.6527704102725,42.9262450303774,42.3653903010096,42.5044451925884,93971.8829854643,0.0,1.0
2021-07-16,45.21,46.1,45.15,46.1,87766,41.9111443218522,42.7362033452197,41.8555223652206,42.7362033452197,94674.1236538169,0.0,1.0
2021-07-19,44.24,44.5,43.87,44.5,256846,41.0119226896426,41.2529511683791,40.6689206237482,41.2529511683791,277062.529498761,0.0,1.0
2021-07-20,44.85,45.1081,44.07,44.17,138607,41.577412582063,41.8166796988396,40.8543271458532,40.9470304069058,149516.854559677,0.0,1.0
2021-07-21,45.37,45.4934,45.13,45.13,182781,42.0594695395362,42.1738653636751,41.8369817130101,41.8369817130101,197167.821201471,0.0,1.0
2021-07-22,45.28,45.4,44.9164,45.4,281264,41.9760366045889,42.087280517852,41.6389675474019,42.087280517852,303402.487470857,0.0,1.0
2021-07-23,45.56,45.5829,45.0524,45.45,138429,42.235605735536,42.2568347823171,41.7650439824334,42.1336321483783,149324.844054352,0.0,1.0
2021-07-26,46.01,46.01,45.62,45.62,74977,42.6527704102725,42.6527704102725,42.2912276921676,42.2912276921676,80878.492459406,0.0,1.0
2021-07-27,46.03,46.19,45.26,45.66,88433,42.671311062483,42.819636280167,41.9574959523784,42.3283089965886,95393.6236934347,0.0,1.0
2021-07-28,46.21,46.3758,45.695,45.97,42574,42.8381769323775,42.9918789392026,42.360755137957,42.6156891058514,45925.0295152748,0.0,1.0
2021-07-29,46.82,47.0,46.5,46.54,73843,43.403666824798,43.5705326946926,43.1070163894299,43.1440976938509,79655.2345209854,0.0,1.0
2021-07-30,46.91,47.25,46.71,46.71,55225,43.4870997597453,43.8022908473239,43.3016932376402,43.3016932376402,59571.7986325233,0.0,1.0
2021-08-02,46.37,47.4518,46.34,47.09,67630,42.9865021500616,43.9893660281279,42.9586911717458,43.6539656296399,72953.2049165695,0.0,1.0
2021-08-03,46.85,46.85,45.9555,46.41,228537,43.4314778031138,43.4314778031138,42.6022471329988,43.0235834544826,246525.308177111,0.0,1.0
2021-08-04,46.22,46.74,46.2,46.66,48346,42.8474472584828,43.329504215956,42.8289066062723,43.2553416071139,52151.3476991937,0.0,1.0
2021-08-05,46.19,46.6753,46.16,46.38,47980,42.819636280167,43.269525206055,42.7918253018513,42.9957724761668,51756.5395815024,0.0,1.0
2021-08-06,46.87,46.92,46.39,46.39,56176,43.4500184553243,43.4963700858506,43.0050428022721,43.0050428022721,60597.6525120983,0.0,1.0
2021-08-09,46.88,46.9599,46.51,46.75,55037,43.4592887814295,43.5333586870105,43.1162867155351,43.3387745420612,59369.0010201573,0.0,1.0
2021-08-10,47.63,47.7899,46.88,46.91,86601,44.1545632393236,44.3027957537466,43.4592887814295,43.4870997597453,93417.4256835699,0.0,1.0
2021-08-11,48.31,48.31,47.805,47.99,70759,44.7849454144808,44.7849454144808,44.3167939461655,44.4882949791127,76328.4907096192,0.0,1.0
2021-08-12,48.23,48.345,47.745,48.34,64553,44.7107828056388,44.8173915558492,44.261171989534,44.8127563927966,69634.0120801318,0.0,1.0
2021-08-13,48.26,48.35,48.151,48.32,41016,44.7385937839545,44.8220267189018,44.6375472294073,44.7942157405861,44244.3982383265,0.0,1.0
2021-08-16,47.98,48.04,47.4166,47.97,54600,44.4790246530074,44.534646609639,43.9567344802375,44.4697543269022,58897.6044424767,0.0,1.0
2021-08-17,47.36,47.68,46.83,47.68,144700,43.9042644344817,44.2009148698498,43.4129371509033,44.2009148698498,156089.438879604,0.0,1.0
2021-08-18,46.9,47.49,46.88,47.15,59302,43.47782943364,44.02477867385,43.4592887814295,43.7095875862714,63969.7021730358,0.0,1.0
2021-08-19,46.31,46.565,46.115,46.31,96647,42.9308801934301,43.167273509114,42.7501088343776,42.9308801934301,104254.153416704,0.0,1.0
2021-08-20,46.63,46.72,46.28,46.28,50534,43.2275306287982,43.3109635637455,42.9030692151143,42.9030692151143,54511.5667197091,0.0,1.0
2021-08-23,47.1,47.1981,46.8324,46.94,44076,43.6632359557451,43.7541778548377,43.4151620291685,43.5149107380611,47545.2529927949,0.0,1.0
2021-08-24,47.47,47.587,47.3,47.3,163957,44.0062380216395,44.114700837071,43.8486424778502,43.8486424778502,176862.17090797,0.0,1.0
2021-08-25,47.7,47.849,47.23,47.4,55975,44.2194555220603,44.3575833810286,43.7837501951134,43.9413457389027,60380.8316605794,0.0,1.0
2021-08-26,47.33,47.75,47.2711,47.65,39245,43.876453456166,44.2658071525866,43.821851235406,44.1731038915341,42334.0015814101,0.0,1.0
2021-08-27,48.08,48.2071,47.5,47.5,58121,44.57172791406,44.6895537588578,44.0340489999553,44.0340489999553,62695.7448315235,0.0,1.0
2021-08-30,47.99,48.2486,47.97,48.23,42760,44.4882949791127,44.7280256121946,44.4697543269022,44.7107828056388,46125.6697062326,0.0,1.0
2021-08-31,47.81,47.98,47.6,47.98,63239,44.3214291092181,44.4790246530074,44.1267522610078,44.4790246530074,68216.5862149777,0.0,1.0
2021-09-01,47.74,47.9,47.21,47.74,76564,44.2565368264814,44.4048620441654,43.7652095429029,44.2565368264814,82590.4063467725,0.0,1.0
2021-09-02,48.0,48.13,47.84,47.84,544886,44.497565305218,44.6180795445863,44.3492400875339,44.3492400875339,587774.360700427,0.0,1.0
2021-09-03,47.73,48.0,47.7199,47.94,62312,44.2472665003761,44.497565305218,44.2379034710098,44.4419433485864,67216.6213923005,0.0,1.0
2021-09-07,47.36,47.58,47.32,47.57,176194,43.9042644344817,44.1082116087973,43.8671831300607,44.098941282692,190062.353793731,0.0,1.0
2021-09-08,46.8833,47.25,46.77,47.25,51818,43.4623479890443,43.8022908473239,43.3573151942717,43.8022908473239,55896.6312637409,0.0,1.0
2021-09-09,46.87,47.2,46.76,46.76,155273,43.4500184553243,43.7559392167977,43.3480448681665,43.3480448681665,167494.647153785,0.0,1.0
2021-09-10,46.81,47.3926,46.8,47.13,83841,43.3943964986928,43.9344856975848,43.3851261725875,43.6910469340609,90440.1841403238,0.0,1.0
2021-09-13,46.8,47.21,46.525,47.2,106126,43.3851261725875,43.7652095429029,43.130192204693,43.7559392167977,114479.252180628,0.0,1.0
2021-09-14,46.25,46.98,46.15,46.98,248578,42.8752582367986,43.5519920424821,42.782554975746,43.5519920424821,268143.749397471,0.0,1.0
2021-09-15,46.82,46.88,46.33,46.33,29663,43.403666824798,43.4592887814295,42.9494208456406,42.9494208456406,31997.7956149668,0.0,1.0
2021-09-16,46.27,46.74,45.945,46.74,53684,42.8937988890091,43.329504215956,42.5925132905883,43.329504215956,57909.5054375442,0.0,1.0
2021-09-17,45.15,45.91,45.0103,45.91,69732,42.0381477894941,42.7457666670139,41.9080762668764,42.7457666670139,74893.8753383142,0.197,1.0
2021-09-20,44.22,44.3589,43.62,44.09,146742,41.1722457420029,41.3015724026443,40.6135992597505,41.0512056708482,157604.50087327,0.0,1.0
2021-09-21,44.12,44.485,43.8508,44.47,71303,41.0791379949608,41.4189812716644,40.8284919399236,41.4050151096081,76581.1678031294,0.0,1.0
2021-09-22,44.57,45.005,44.43,44.43,51674,41.4981228566501,41.9031415562831,41.3677720107912,41.3677720107912,55499.1412010562,0.0,1.0
2021-09-23,45.25,45.55,44.87,44.87,51612,42.1312555365362,42.4105787776624,41.7774460977763,41.7774460977763,55432.5516830303,0.0,1.0
2021-09-24,45.2,45.4283,45.02,45.02,30768,42.0847016630152,42.2972666495122,41.9171077183395,41.9171077183395,33045.5853325482,0.0,1.0
2021-09-27,45.66,45.84,45.18,45.18,127204,42.5129972994087,42.6805912440844,42.0660801136068,42.0660801136068,136620.210499267,0.0,1.0
2021-09-28,45.15,45.636,45.04,45.53,52571,42.0381477894941,42.4906514401186,41.9357292677479,42.391957228254,56462.5411634618,0.0,1.0
2021-09-29,44.94,45.17,44.91,45.13,42936,41.8426215207058,42.0567693389026,41.8146891965932,42.0195262400857,46114.3152573547,0.0,1.0
2021-09-30,44.27,45.28,44.27,45.07,51695,41.2187996155239,42.1591878606488,41.2187996155239,41.9636615918605,55521.6957152262,0.0,1.0
2021-10-01,44.92,45.16,44.1024,44.49,65770,41.8239999712974,42.0474585641983,41.0627510314814,41.4236366590165,70638.5903315683,0.0,1.0
2021-10-04,44.74,45.29,44.495,45.0,151744,41.6564060266217,42.168498635353,41.4282920463686,41.898486168931,162976.771343675,0.0,1.0
2021-10-05,45.17,45.3784,44.5781,44.85,87190,42.0567693389026,42.2508058837382,41.5056645841605,41.7588245483679,93644.1947849998,0.0,1.0
2021-10-06,44.98,44.98,44.2061,44.7,63161,41.8798646195226,41.8798646195226,41.1593037651641,41.6191629278048,67836.4604520631,0.0,1.0
2021-10-07,45.57,46.04,45.32,45.32,38722,42.4292003270708,42.8668067381686,42.1964309594657,42.1964309594657,41588.3760805685,0.0,1.0
2021-10-08,45.3,45.662,45.28,45.65,45673,42.1778094100572,42.5148594543495,42.1591878606488,42.5036865247045,49053.9202708488,0.0,1.0
2021-10-11,45.41,46.06,45.4,45.51,107478,42.2802279318035,42.885428287577,42.2709171570993,42.3733356788456,115434.003522218,0.0,1.0
2021-10-12,45.48,45.7,45.39,45.43,90519,42.345403354733,42.5502403982255,42.2616063823951,42.2988494812119,97219.6222931918,0.0,1.0
2021-10-13,45.79,45.94,45.28,45.68,67170,42.6340373705634,42.7736989911265,42.1591878606488,42.5316188488171,72142.2246095703,0.0,1.0
2021-10-14,46.8,46.8501,46.16,46.33,56111,43.5744256156883,43.6210725969564,42.978536034619,43.1368192045906,60264.5878378383,0.0,1.0
2021-10-15,47.0,47.2798,46.97,47.19,64945,43.7606411097724,44.0211565859961,43.7327087856598,43.9375458291523,69752.5201320314,0.0,1.0
2021-10-18,47.01,47.07,46.5511,46.73,117327,43.7699518844766,43.8258165327019,43.3426804333006,43.5092501927588,126012.070667963,0.0,1.0
2021-10-19,47.11,47.18,46.84,47.18,71338,43.8630596315187,43.9282350544481,43.6116687145051,43.9282350544481,76618.7586600793,0.0,1.0
2021-10-20,47.54,47.61,47.1014,47.12,61386,44.2634229437996,44.328598366729,43.8550523652731,43.8723704062229,65930.0669924533,0.0,1.0
2021-10-21,47.42,47.48,46.94,47.48,39758,44.1516936473491,44.2075582955743,43.7047764615472,44.2075582955743,42701.06544629,0.0,1.0
2021-10-22,47.39,47.9,47.39,47.5,182447,44.1237613232365,44.598610833151,44.1237613232365,44.2261798449828,195952.545084744,0.0,1.0
2021-10-25,47.91,48.1283,47.52,47.69,80249,44.6079216078552,44.8111758196481,44.2448013943912,44.4030845643627,86189.3908395626,0.0,1.0
2021-10-26,47.98,48.2359,47.66,48.01,51867,44.6730970307847,44.9113597554653,44.3751522402501,44.7010293548973,55706.4279265235,0.0,1.0
2021-10-27,47.15,47.86,47.1414,47.86,46897,43.9003027303355,44.5613677343342,43.8922954640899,44.5613677343342,50368.5262396162,0.0,1.0
2021-10-28,47.68,47.7487,47.33,47.33,44206,44.3937737896585,44.4577388118764,44.0678966750112,44.0678966750112,47478.3263523994,0.0,1.0
2021-10-29,47.49,47.875,47.3225,47.5,54918,44.2168690702786,44.5753338963905,44.0609135939831,44.2261798449828,58983.2766280837,0.0,1.0
2021-11-01,47.68,47.92,47.43,47.63,43773,44.3937737896585,44.6172323825595,44.1610044220533,44.3472199161375,47013.273750703,0.0,1.0
2021-11-02,48.16,48.24,47.69,47.79,240668,44.8406909754604,44.9151771730941,44.4030845643627,44.4961923114048,258483.324584429,0.0,1.0
2021-11-03,48.78,48.9387,48.2,48.2,98166,45.4179590071212,45.565721001677,44.8779340742772,44.8779340742772,105432.687524536,0.0,1.0
2021-11-04,48.67,48.93,48.5363,48.8,91518,45.315540485375,45.5576206276844,45.1910554275797,45.4365805565297,98292.5727529947,0.0,1.0
2021-11-05,49.14,49.2674,48.87,48.87,75214,45.7531468964727,45.8717661662043,45.5017559794591,45.5017559794591,80781.6775611765,0.0,1.0
2021-11-08,49.72,49.96,49.56,49.71,104683,46.2931718293167,46.5166304222177,46.1441994340494,46.2838610546125,112432.105088636,0.0,1.0
2021-11-09,49.79,49.83,49.49,49.72,76358,46.3583472522461,46.395590351063,46.0790240111199,46.2931718293167,82010.3615712011,0.0,1.0
2021-11-10,49.46,49.9999,49.36,49.75,95196,46.0510916870073,46.5537804132874,45.9579839399652,46.3211041534293,102242.834806203,0.0,1.0
2021-11-11,49.99,50.1393,49.6695,49.79,88365,46.5445627463303,46.6835726126641,46.2461524170605,46.3583472522461,94906.1735540372,0.0,1.0
2021-11-12,50.42,50.42,50.0834,50.2,83608,46.9449260586112,46.9449260586112,46.6315253820676,46.7400890151186,89797.0390822831,0.0,1.0
2021-11-15,50.14,50.55,49.9991,50.55,62788,46.6842243668934,47.0659661297659,46.5530355513111,47.0659661297659,67435.8493194239,0.0,1.0
2021-11-16,50.0,50.3,49.995,50.22,99833,46.5538735210345,46.8331967621607,46.5492181336824,46.758710564527,107223.086339843,0.0,1.0
2021-11-17,49.66,50.08,49.61,50.0,59342,46.2373071810915,46.6283597186681,46.1907533075704,46.5538735210345,63734.7609465702,0.0,1.0
2021-11-18,49.38,49.76,49.25,49.63,52079,45.9766054893737,46.3304149281335,45.855565418219,46.2093748569788,55934.1211171924,0.0,1.0
2021-11-19,49.3,49.6015,49.17,49.21,33214,45.90211929174,46.1828391490718,45.7810792205853,45.8183223194021,35672.6492211146,0.0,1.0
2021-11-22,49.48,50.0,49.431,49.46,53665,46.0697132364157,46.5538735210345,46.0240904403651,46.0510916870073,57637.5239492719,0.0,1.0
2021-11-23,49.52,49.9,49.32,49.58,61364,46.1069563352326,46.4607657739924,45.9207408411484,46.1628209834578,65906.4384537989,0.0,1.0
2021-11-24,49.15,49.38,49.0991,49.38,38846,45.7624576711769,45.9766054893737,45.7150658279325,45.9766054893737,41721.5551166201,0.0,1.0
2021-11-26,48.28,48.4537,47.7403,48.11,56896,44.9524202719109,45.114148428523,44.4499177611249,44.7941371019394,61107.6970580038,0.0,1.0
2021-11-29,48.38,48.69,48.05,48.69,63760,45.045528018953,45.3341620347834,44.7382724537141,45.3341620347834,68479.801118151,0.0,1.0
2021-11-30,47.08,48.1668,46.99,48.13,80864,43.8351273074061,44.8470223022593,43.7513303350682,44.8127586513478,86849.915897399,0.0,1.0
2021-12-01,46.53,48.205,46.53,47.85,60019,43.3230346986747,44.8825894616293,43.3230346986747,44.55205695963,64461.8755224327,0.0,1.0
2021-12-02,47.51,47.6871,46.64,46.64,37959,44.235490619687,44.4003844396985,43.425453220421,43.425453220421,40768.8953990573,0.0,1.0
2021-12-03,47.31,47.96,46.97,47.56,78835,44.0492751256028,44.6544754813763,43.7327087856598,44.282044493208,84670.7202187805,0.0,1.0
2021-12-06,48.09,48.475,47.69,47.8,43037,44.775515552531,45.1339803786429,44.4030845643627,44.505503086109,46222.7917302676,0.0,1.0
2021-12-07,48.81,49.1969,48.71,48.74,99017,45.4458913312339,45.8061252045396,45.3527835841918,45.3807159083044,106346.682360664,0.0,1.0
2021-12-08,49.04,49.16,48.8005,49.01,41098,45.6600391494306,45.7717684458811,45.4370460952649,45.632106825318,44140.2582552348,0.0,1.0
2021-12-09,48.75,49.0,48.615,48.82,32379,45.3900266830086,45.6227960506138,45.2643312245018,45.4552021059381,34775.8387767349,0.0,1.0
2021-12-10,49.01,49.26,48.7293,49.19,61911,45.632106825318,45.8648761929232,45.3707533793709,45.7997007699937,66493.929846704,0.0,1.0
2021-12-13,48.61,49.07,48.5185,49.07,43193,45.2596758371497,45.6879714735432,45.1744822486062,45.6879714735432,46390.3395498165,0.0,1.0
2021-12-14,48.55,49.06,48.45,48.45,73352,45.2038111889245,45.678660698839,45.1107034418824,45.1107034418824,78781.8439714337,0.0,1.0
2021-12-15,48.7152,48.75,47.81,48.38,62467,45.357625187038,45.3900266830086,44.5148138608132,45.045528018953,67091.0874599677,0.0,1.0
2021-12-16,49.21,49.57,49.05,49.16,50209,45.8183223194021,46.1535102087536,45.6693499241348,45.7717684458811,53925.6953315754,0.0,1.0
2021-12-17,48.48,48.99,48.38,48.79,35220,45.3118161754933,45.7884875090226,45.2183512081346,45.6015575743052,37682.5681271958,0.186,1.0
2021-12-20,47.43,47.7471,46.8445,47.71,103104,44.330434018227,44.6268114297214,43.7831966343419,44.5921359268314,110312.989897399,0.0,1.0
2021-12-21,48.23,48.34,47.89,47.91,43761,45.0781537570966,45.1809652211911,44.760372868077,44.7790658615487,46820.75138598,0.0,1.0
2021-12-22,48.62,48.63,48.12,48.18,36703,45.4426671297955,45.4520136265313,44.975342293002,45.0314212734172,39269.2588862143,0.0,1.0
2021-12-23,49.06,49.19,48.6733,48.7,37125,45.8539129861737,45.97541744374,45.4924839573976,45.5174391036824,39720.7649552,0.0,1.0
2021-12-27,49.79,49.81,49.11,49.23,54054,46.5362072478921,46.5549002413639,45.900645469853,46.0128034306835,57833.4337747713,0.0,1.0
2021-12-28,50.04,50.12,49.86,49.88,54547,46.7698696662889,46.8446416401758,46.6016327250432,46.620325718515,58360.9041349844,0.0,1.0
2021-12-29,50.2478,50.35,50.01,50.09,62793,46.9640898684602,47.0596110651008,46.7418301760813,46.8166021499682,67183.4611133166,0.0,1.0
2021-12-30,50.1,50.6,50.07,50.32,46623,46.8259486467041,47.2932734834975,46.7979091564965,47.0315715748932,49882.8612661627,0.0,1.0
2021-12-31,50.34,50.48,49.91,50.04,189079,47.0502645683649,47.1811155226671,46.6483652087226,46.7698696662889,202299.327056277,0.0,1.0
2022-01-03,49.85,50.48,49.7,50.48,101456,46.5922862283074,47.1811155226671,46.4520887772693,47.1811155226671,108549.762405246,0.0,1.0
2022-01-04,50.4,50.6,50.0,50.05,200049,47.1063435487801,47.2932734834975,46.7324836793454,46.7792161630247,214036.345010716,0.0,1.0
2022-01-05,50.35,51.39,50.35,50.62,208117,47.0596110651008,48.0316467256312,47.0596110651008,47.3119664769693,222668.456301182,0.0,1.0
2022-01-06,49.79,50.43,49.73,50.43,148209,46.5362072478921,47.1343830389878,46.4801282674769,47.1343830389878,158571.713218727,0.0,1.0
2022-01-07,49.76,49.93,49.51,49.88,240072,46.5081677576845,46.6670582021943,46.2745053392878,46.620325718515,256857.736951509,0.0,1.0
2022-01-10,49.23,49.58,48.7748,49.54,237446,46.0128034306835,46.3399308164389,45.5873508992667,46.3025448294954,254048.128095688,0.0,1.0
2022-01-11,49.73,49.74,48.88,49.37,95144,46.4801282674769,46.4894747642128,45.6856760449281,46.1436543849856,101796.429923166,0.0,1.0
2022-01-12,50.21,50.39,49.7709,50.11,81894,46.9287601107986,47.0969970520443,46.5183554391266,46.8352951434399,87619.995292691,0.0,1.0
2022-01-13,49.91,50.53,49.82,50.32,54998,46.6483652087226,47.2278480063464,46.5642467380997,47.0315715748932,58843.4378722179,0.0,1.0
2022-01-14,49.58,49.62,49.021,49.44,54375,46.3399308164389,46.3773168033824,45.8174616489038,46.2090798621367,58176.8779646869,0.0,1.0
2022-01-18,48.81,49.17,48.47,49.17,65549,45.620250567777,45.9567244502683,45.3024696787574,45.9567244502683,70132.1595164554,0.0,1.0
2022-01-19,48.67,49.34,48.6669,49.1,64502,45.4893996134748,46.115614894778,45.4865021994867,45.8912989731172,69011.9537007492,0.0,1.0
2022-01-20,47.93,49.19,47.8406,48.87,132535,44.7977588550205,45.97541744374,44.7142011742018,45.6763295481922,141801.793490571,0.0,1.0
2022-01-21,46.63,47.7599,46.47,47.62,117162,43.5827142793575,44.6387749455434,43.4331703315836,44.5080174562085,125353.919560435,0.0,1.0
2022-01-24,46.68,46.79,44.97,45.8,285874,43.6294467630369,43.7322582271314,42.0311958212032,42.8069550502804,305862.19423038,0.0,1.0
2022-01-25,46.32,46.74,45.29,46.07,88855,43.2929728805456,43.6855257434521,42.330283716751,43.0593104621488,95067.7055917656,0.0,1.0
2022-01-26,45.82,47.06,45.37,46.72,99110,42.8256480437521,43.9846136389999,42.405055690638,43.6668327499803,106039.731035956,0.0,1.0
2022-01-27,45.89,46.9195,45.52,46.22,94620,42.8910735209032,43.8532953598609,42.545253141676,43.1995079131869,101235.792055516,0.0,1.0
2022-01-28,46.14,46.14,45.09,45.75,53468,43.1247359392999,43.1247359392999,42.1433537820337,42.760222566601,57206.4608922461,0.0,1.0
2022-01-31,46.83,46.83,45.89,45.97,429194,43.7696442140749,43.7696442140749,42.8910735209032,42.9658454947901,459203.07055036,0.0,1.0
2022-02-01,47.6,47.68,46.86,46.98,204985,44.4893244627368,44.5640964366238,43.7976837042825,43.9098416651129,219317.468130416,0.0,1.0
2022-02-02,47.75,47.9419,47.325,47.67,73073,44.6295219137748,44.8088811861362,44.2322958025004,44.5547499398879,78182.234547376,0.0,1.0
2022-02-03,46.93,47.733,46.87,47.36,42459,43.8631091814336,44.6136328693239,43.8070302010184,44.265008541076,45427.7160736118,0.0,1.0
2022-02-04,46.29,46.7,45.9927,46.56,53598,43.264933390338,43.6481397565086,42.9870620423806,43.5172888022064,57345.5504395639,0.0,1.0
2022-02-07,46.1,46.4896,45.95,46.35,125094,43.0873499523564,43.4514894651859,42.9471525013184,43.3210123707532,133840.521786015,0.0,1.0
2022-02-08,46.93,47.0,46.2,46.2,46951,43.8631091814336,43.9285346585847,43.1808149197151,43.1808149197151,50233.7948932416,0.0,1.0
2022-02-09,47.91,47.975,47.47,47.47,110881,44.7790658615487,44.8398180903319,44.3678200051705,44.3678200051705,118633.754585792,0.0,1.0
2022-02-10,47.59,48.6397,47.37,47.7,52359,44.4799779660009,45.4610797283651,44.2743550378118,44.5827894300955,56019.9200616652,0.0,1.0
2022-02-11,46.96,47.775,46.76,47.39,69713,43.8911486716412,44.6528881556145,43.7042187369238,44.2930480312836,74587.3047090063,0.0,1.0
2022-02-14,46.64,46.96,46.3,46.91,84617,43.5920607760934,43.8911486716412,43.2742798870738,43.8444161879618,90533.386349203,0.0,1.0
2022-02-15,47.59,47.63,46.96,46.96,81646,44.4799779660009,44.5173639529444,43.8911486716412,43.8911486716412,87354.6552331923,0.0,1.0
2022-02-16,47.94,48.0696,47.47,47.61,50697,44.8071053517564,44.9282359494532,44.3678200051705,44.4986709594727,54241.7136951858,0.0,1.0
2022-02-17,47.22,47.67,47.08,47.67,50416,44.1341575867738,44.5547499398879,44.0033066324716,44.5547499398879,53941.0662890603,0.0,1.0
2022-02-18,47.13,47.5,46.87,47.28,65707,44.050039116151,44.3958594953781,43.8070302010184,44.190236567189,70301.2068124263,0.0,1.0
2022-02-22,46.46,47.1779,46.16,47.0,384981,43.4238238348477,44.0948088355158,43.1434289327717,43.9285346585847,411898.715507552,0.0,1.0
2022-02-23,45.87,46.89,45.8,46.7,100200,42.8723805274315,43.8257231944901,42.8069550502804,43.6481397565086,107205.943394237,0.0,1.0
2022-02-24,45.72,45.84,44.58,44.87,209999,42.7321830763934,42.8443410372239,41.6666824485043,41.9377308538445,224682.044978507,0.0,1.0
2022-02-25,47.5,47.51,45.88,45.88,153971,44.3958594953781,44.405205992114,42.8817270241673,42.8817270241673,164736.589923693,0.0,1.0
2022-02-28,47.05,47.3456,46.64,47.04,66669,43.975267142264,44.2515495857763,43.5920607760934,43.9659206455281,71330.4694625786,0.0,1.0
2022-03-01,46.06,47.26,45.79,47.08,71698,43.049963965413,44.1715435737173,42.7976085535445,44.0033066324716,76711.0951045907,0.0,1.0
2022-03-02,47.09,47.33,46.2689,46.38,87241,44.0126531292075,44.2369690508683,43.2452122822253,43.3490518609608,93340.8553658345,0.0,1.0
2022-03-03,47.21,47.515,46.69,47.43,73209,44.1248110900379,44.4098792404819,43.6387932597727,44.330434018227,78327.7436122624,0.0,1.0
2022-03-04,47.02,47.05,46.27,46.7,60660,43.9472276520564,43.975267142264,43.2462403968662,43.6481397565086,64901.3226177087,0.0,1.0
2022-03-07,45.37,46.93,45.33,46.93,113392,42.405055690638,43.8631091814336,42.3676697036945,43.8631091814336,121320.322688217,0.0,1.0
2022-03-08,45.0151,45.94,44.8314,45.33,257583,42.073348521482,42.9378060045825,41.9016533764441,42.3676697036945,275593.098975227,0.0,1.0
2022-03-09,46.39,46.6422,45.5,45.56,51799,43.3583983576967,43.5941170053753,42.5265601482043,42.5826391286195,55420.7650886035,0.0,1.0
2022-03-10,46.64,46.73,45.89,45.89,37605,43.5920607760934,43.6761792467162,42.8910735209032,42.8910735209032,40234.3263606814,0.0,1.0
2022-03-11,46.29,47.0,46.29,46.83,33283,43.264933390338,43.9285346585847,43.264933390338,43.7696442140749,35610.1338721595,0.0,1.0
2022-03-14,46.2,46.84,45.98,46.53,73986,43.1808149197151,43.7789907108108,42.975191991526,43.4892493119988,79159.0711373854,0.0,1.0
2022-03-15,46.68,46.76,45.89,46.17,52724,43.6294467630369,43.7042187369238,42.8910735209032,43.1527754295075,56410.4407137499,0.0,1.0
2022-03-16,47.49,47.84,46.5,47.33,156722,44.3865129986422,44.7136403843977,43.4612098217912,44.2369690508683,167679.938728858,0.0,1.0
2022-03-17,48.4,48.41,47.43,47.43,63822,45.2370442016063,45.2463906983422,44.330434018227,44.330434018227,68284.4083763173,0.0,1.0
2022-03-18,48.51,48.55,47.8575,48.04,53808,45.5277202500919,45.565261144959,44.9153344025721,45.0866147354033,57332.6770078001,0.201,1.0
2022-03-21,48.99,49.2,48.6302,48.69,87570,45.9782109884972,46.1753006865496,45.6405306391675,45.6966542769939,93306.2467583457,0.0,1.0
2022-03-22,49.13,49.54,49.0,49.25,65102,46.1096041205321,46.49439829292,45.987596212214,46.2222268051335,69366.4871127306,0.0,1.0
2022-03-23,48.97,49.2609,48.95,49.06,66304,45.9594405410637,46.2324566989848,45.9406700936301,46.0439075545147,70647.2237645923,0.0,1.0
2022-03-24,49.92,49.93,49.2218,49.36,53028,46.8510367941576,46.8604220178744,46.1957604742522,46.325464266018,56501.5833402027,0.0,1.0
2022-03-25,50.35,50.37,49.91,50.0,106814,47.2546014139791,47.2733718614126,46.8416515704408,46.9261185838918,113810.819244558,0.0,1.0
2022-03-28,50.08,50.24,49.633,50.24,159455,47.0012003736261,47.1513639530945,46.5816808734861,47.1513639530945,169900.052265068,0.0,1.0
2022-03-29,50.44,50.49,49.73,50.13,362518,47.3390684274301,47.385994546014,46.6727175435388,47.04812649221,386264.633577046,0.0,1.0
2022-03-30,50.26,50.66,50.1001,50.66,62400,47.1701344005281,47.5455433491992,47.0200646732968,47.5455433491992,66487.4934077968,0.0,1.0
2022-03-31,49.68,50.46,49.645,50.11,71855,46.6257914249549,47.3578388748636,46.5929431419462,47.0293560447764,76561.840365661,0.0,1.0
2022-04-01,50.21,50.2982,49.65,49.97,77563,47.1232082819442,47.2059859551262,46.5976357538046,46.8979629127415,82643.741204951,0.0,1.0
2022-04-04,50.1022,50.42,49.82,50.42,39774,47.0220355702773,47.3202979799965,46.7571845569898,47.3202979799965,42379.3840192582,0.0,1.0
2022-04-05,49.67,50.48,49.525,50.09,39338,46.6164062012382,47.3766093222972,46.4803204573449,47.0105855973429,41914.8239691652,0.0,1.0
2022-04-06,49.11,49.373,48.7081,49.33,144218,46.0908336730986,46.3376650568498,45.7136415319212,46.2973085948677,153664.957119962,0.0,1.0
2022-04-07,49.31,49.54,48.71,49.18,59390,46.2785381474341,46.49439829292,45.7154247244274,46.156530239116,63280.3242546323,0.0,1.0
2022-04-08,49.53,49.8957,49.305,49.52,34816,46.4850130692033,46.8282307005258,46.2738455355757,46.4756278454865,37096.611706504,0.0,1.0
2022-04-11,49.34,49.86,49.29,49.42,55515,46.3066938185845,46.7947254518569,46.2597677000006,46.3817756083187,59151.4935341961,0.0,1.0
2022-04-12,49.37,50.105,49.2201,49.6,211046,46.3348494897348,47.024663432918,46.1941649862203,46.5507096352207,224870.505348428,0.0,1.0
2022-04-13,50.25,50.26,49.39,49.55,390220,47.1607491768113,47.1701344005281,46.3536199371684,46.5037835166368,415781.244833181,0.0,1.0
2022-04-14,50.12,50.72,50.1,50.2,50004,47.0387412684932,47.6018546914999,47.0199708210596,47.1138230582274,53279.4971212095,0.0,1.0
2022-04-18,50.08,50.39,49.96,50.27,203170,47.0012003736261,47.2921423088462,46.8885776890247,47.1795196242449,216478.590315097,0.0,1.0
2022-04-19,50.71,50.785,49.8702,49.92,52593,47.5924694677831,47.6628586456589,46.8042983800481,46.8510367941576,56038.0887948118,0.0,1.0
2022-04-20,51.04,51.22,50.69,50.82,68402,47.9021818504368,48.0711158773388,47.5736990203496,47.6957069286677,72882.652629489,0.0,1.0
2022-04-21,50.04,51.43,49.88,51.43,86591,46.963659478759,48.2682055753911,46.8134958992905,48.2682055753911,92263.1176550405,0.0,1.0
2022-04-22,48.29,49.74,48.21,49.74,90288,45.3212453283227,46.6821027672556,45.2461635385885,46.6821027672556,96202.2885385122,0.0,1.0
2022-04-25,48.02,48.13,46.655,47.69,100876,45.0678442879697,45.1710817488543,43.7867612506295,44.758131905316,107483.852323797,0.0,1.0
2022-04-26,47.15,48.3247,47.14,48.18,100961,44.25132982461,45.35381205462,44.2419446008932,45.2180078674382,107574.420223471,0.0,1.0
2022-04-27,47.85,48.3662,47.4204,47.48,42509,44.9082954847845,45.3927607330446,44.5051062739117,44.5610422072637,45293.5393793595,0.0,1.0
2022-04-28,48.61,48.77,47.265,48.04,40898,45.6215724872596,45.7717360667281,44.359259897353,45.0866147354033,43577.0113043602,0.0,1.0
2022-04-29,47.63,49.22,47.57,48.73,36630,44.7018205630154,46.1940711339831,44.6455092207147,45.734195171861,39029.4372360192,0.0,1.0
2022-05-02,47.51,47.9069,46.59,47.6,140031,44.589197878414,44.961697407733,43.7257572964704,44.673664891865,149203.688932487,0.0,1.0
2022-05-03,48.14,48.4,47.54,47.59,117506,45.1804669725711,45.4244827892073,44.6173535495644,44.6642796681483,125203.195518855,0.0,1.0
2022-05-04,49.75,49.8,48.155,48.42,48668,46.6914879909724,46.7384141095563,45.1945448081462,45.4432532366409,51855.9828392733,0.0,1.0
2022-05-05,48.12,49.53,47.62,49.53,198611,45.1616965251375,46.4850130692033,44.6924353392986,46.4850130692033,211620.95437846,0.0,1.0
2022-05-06,47.38,47.74,46.72,47.74,180392,44.4671899700959,44.8050580238999,43.8477652047885,44.8050580238999,192208.524211847,0.0,1.0
2022-05-09,45.87,46.93,45.7,46.45,460997,43.0500211888624,44.0448549028409,42.8904723856771,43.5943641644355,491194.471130033,0.0,1.0
2022-05-10,45.42,46.5,44.88,46.42,870712,42.6276861216074,43.6412902830194,42.1208840409013,43.5662084932852,927747.73012964,0.0,1.0
2022-05-11,45.38,46.7,45.33,45.5,165540,42.5901452267402,43.828994757355,42.5432191081563,42.7027679113416,176383.64837703,0.0,1.0
2022-05-12,45.28,45.7,44.485,44.93,162614,42.4962929895725,42.8904723856771,41.7501677040886,42.1678101594852,173265.981618837,0.0,1.0
2022-05-13,46.07,46.55,45.8,45.8,63411,43.2377256631979,43.6882164016033,42.9843246228449,42.9843246228449,67564.7186615674,0.0,1.0
2022-05-16,46.02,46.3863,45.53,45.89,223664,43.1907995446141,43.5345802893596,42.7309235824919,43.0687916362959,238315.043678869,0.0,1.0
2022-05-17,47.39,47.46,46.69,46.92,275507,44.4765751938127,44.5422717598301,43.8196095336382,44.0354696791241,293554.003947145,0.0,1.0
2022-05-18,45.89,47.025,45.74,46.93,65014,43.0687916362959,44.1340145281503,42.9280132805443,44.0448549028409,69272.7226989504,0.0,1.0
2022-05-19,46.17,46.72,45.5,45.51,151594,43.3315779003657,43.8477652047885,42.7027679113416,42.7121531350584,161524.119802269,0.0,1.0
2022-05-20,45.98,46.76,45.0,46.76,105311,43.1532586497469,43.8853060996557,42.2335067255027,43.8853060996557,112209.36567738,0.0,1.0
2022-05-23,46.85,46.959,46.31,46.39,131124,43.9697731131067,44.0720720516195,43.4629710324006,43.5380528221349,139713.238551345,0.0,1.0
2022-05-24,46.57,46.69,45.81,46.66,90699,43.7069868490369,43.8196095336382,42.9937098465617,43.7914538624879,96640.2109710538,0.0,1.0
2022-05-25,46.88,47.055,46.33,46.49,78146,43.997928784257,44.1621701993006,43.4817414798342,43.6319050593026,83264.930446245,0.0,1.0
2022-05-26,47.87,48.0609,47.19,47.19,27094,44.927065932218,45.1062298529713,44.2888707194771,44.2888707194771,28868.7843972892,0.0,1.0
2022-05-27,49.02,49.02,48.223,48.26,57901,46.0063666596476,46.0063666596476,45.2583643294203,45.2930896571724,61693.7877532827,0.0,1.0
2022-05-31,48.17,48.7,48.0506,48.69,72326,45.2086226437214,45.7060395007107,45.0965630725431,45.6966542769939,77063.6930803255,0.0,1.0
2022-06-01,47.77,48.3145,47.22,48.22,55883,44.8332136950503,45.3442391264289,44.3170263906275,45.2555487623053,59543.5992645498,0.0,1.0
2022-06-02,49.05,49.075,48.04,48.04,107559,46.0345223307979,46.0579853900898,45.0866147354033,45.0866147354033,114604.620247584,0.0,1.0
2022-06-03,48.58,48.83,48.41,48.6,29439,45.5934168161093,45.8280474090288,45.4338680129241,45.6121872635429,31367.3929235918,0.0,1.0
2022-06-06,49.07,49.1597,48.79,48.99,226332,46.0532927782315,46.137478234971,45.7905065141617,45.9782109884972,241157.810223934,0.0,1.0
2022-06-07,49.46,49.5,48.5923,48.66,53161,46.4193165031858,46.4568573980529,45.604960641281,45.6684986058435,56643.2954655751,0.0,1.0
2022-06-08,48.34,49.28,48.265,49.07,39944,45.3681714469066,46.2503824762838,45.2977822690308,46.0532927782315,42560.5198186064,0.0,1.0
2022-06-09,47.13,48.02,47.12,47.92,25313,44.2325593771765,45.0678442879697,44.2231741534597,44.9739920508019,26971.1205229416,0.0,1.0
2022-06-10,45.69,46.31,45.64,46.31,59203,42.8810871619604,43.4629710324006,42.8341610433765,43.4629710324006,63081.0748753492,0.0,1.0
2022-06-13,43.75,44.4615,43.5625,44.43,150249,41.0603537609054,41.7281124283541,40.8843808162158,41.6985489736463,160091.015978014,0.0,1.0
2022-06-14,43.35,43.96,43.03,43.84,633268,40.6849448122342,41.2574434589577,40.3846176532973,41.1448207743564,674750.03165655,0.0,1.0
2022-06-15,43.43,43.915,42.75,43.84,56865,40.7600266019685,41.2152099522322,40.1218313892275,41.1448207743564,60589.9248819609,0.0,1.0
2022-06-16,41.66,42.35,41.34,42.35,98814,39.0988420040987,39.7464224405564,38.7985148451618,39.7464224405564,105286.781628174,0.0,1.0
2022-06-17,41.41,41.66,40.7,41.36,93020,39.1129198396739,39.3490519324031,38.4423046963228,39.065693421128,98483.0131779831,0.265,1.0
2022-06-21,41.95,42.2145,41.74,42.05,67041,39.622965159969,39.8727929140766,39.4246142020765,39.7174179970607,70978.2808693311,0.0,1.0
2022-06-22,41.4,41.75,41.0858,41.16,88732,39.1034745559647,39.4340594857856,38.8067037418226,38.8767877469446,93943.1813084154,0.0,1.0
2022-06-23,40.85,41.4,40.39,41.37,58321,38.5839839519603,39.1034745559647,38.1495009013385,39.0751387048372,61746.1600897996,0.0,1.0
2022-06-24,42.5,42.51,41.06,41.06,155902,40.1424557639734,40.1519010476826,38.7823349098529,38.7823349098529,165058.038276434,0.0,1.0
2022-06-27,42.32,42.65,42.1713,42.65,83135,39.9724406572083,40.284135019611,39.831989288453,40.284135019611,88017.4725924709,0.0,1.0
2022-06-28,41.81,42.92,41.76,42.55,42139,39.4907311880407,40.5391576797586,39.4435047694948,40.1896821825193,44613.8001753067,0.0,1.0
2022-06-29,41.48,41.93,41.02,41.93,43493,39.179036825638,39.6040745925507,38.7445537750162,39.6040745925507,46047.3198468074,0.0,1.0
2022-06-30,40.99,41.31,40.39,40.79,88518,38.7162179238887,39.0184670025822,38.1495009013385,38.5273122497053,93716.6132067159,0.0,1.0
2022-07-01,41.26,41.31,40.22,40.7,107751,38.9712405840363,39.0184670025822,37.9889310782826,38.4423046963228,114079.156664598,0.0,1.0
2022-07-05,40.41,40.41,39.6,40.34,146201,38.1683914687568,38.1683914687568,37.403323488314,38.1022744827926,154787.303909206,0.0,1.0
2022-07-06,40.61,40.7,39.87,40.28,71098,38.3572971429402,38.4423046963228,37.6583461484616,38.0456027805376,75273.546236597,0.0,1.0
2022-07-07,41.11,41.445,41.01,41.1,61040,38.8295613283987,39.145978332656,38.735108491307,38.8201160446896,64624.8454567201,0.0,1.0
2022-07-08,40.72,41.14,40.55,41.14,47401,38.4611952637411,38.8578971795263,38.3006254406852,38.8578971795263,50184.8345264414,0.0,1.0
2022-07-11,40.52,40.7,40.27,40.35,86558,38.2722895895577,38.4423046963228,38.0361574968285,38.1117197665018,91641.5034902158,0.0,1.0
2022-07-12,40.48,41.03,40.32,40.32,81727,38.234508454721,38.7539990587254,38.0833839153743,38.0833839153743,86526.7815308217,0.0,1.0
2022-07-13,40.3881,40.51,39.76,39.89,43180,38.1477062974337,38.2628443058485,37.5544480276608,37.67723671588,45715.9375298357,0.0,1.0
2022-07-14,39.64,39.67,39.145,39.53,68600,37.4411046231507,37.4694404742782,36.9735630795468,37.3372065023499,72628.8400775065,0.0,1.0
2022-07-15,40.27,40.38,39.78,40.15,67760,38.0361574968285,38.1400556176293,37.5733385950791,37.9228140923184,71739.5073418634,0.0,1.0
2022-07-18,40.4,41.0,40.24,40.73,86524,38.1589461850477,38.7256632075979,38.0078216457009,38.4706405474503,91605.5066890111,0.0,1.0
2022-07-19,41.625,41.7,40.77,40.77,58779,39.315993439421,39.3868330672398,38.508421682287,38.508421682287,62231.0581766144,0.0,1.0
2022-07-20,41.74,41.86,41.4,41.62,45656,39.4246142020765,39.5379576065865,39.1034745559647,39.3112707975664,48337.3516410879,0.0,1.0
2022-07-21,42.31,42.32,41.5122,41.61,25685,39.9629953734992,39.9724406572083,39.2094506391816,39.3018255138573,27193.4658511771,0.0,1.0
2022-07-22,41.95,42.74,41.7887,42.57,27644,39.622965159969,40.3691425729935,39.4706127337401,40.2085727499376,29267.5168382302,0.0,1.0
2022-07-25,42.2416,42.255,41.8682,42.15,31160,39.8983896329284,39.9110463130987,39.545702739228,39.8118708341525,32990.0095745642,0.0,1.0
2022-07-26,41.99,42.145,41.8107,42.13,18518,39.6607462948057,39.8071481922979,39.4913923579003,39.7929802667341,19605.551903138,0.0,1.0
2022-07-27,42.59,42.685,41.595,41.88,36496,40.2274633173559,40.3171935125931,39.2876575882935,39.5568481740049,38639.3899047912,0.0,1.0
2022-07-28,43.28,43.28,42.61,42.7,44007,40.8791878932887,40.8791878932887,40.2463538847743,40.3313614381568,46591.5067826651,0.0,1.0
2022-07-29,43.91,43.98,43.47,43.47,40341,41.4742407669664,41.5403577529306,41.0586482837629,41.0586482837629,42710.204629252,0.0,1.0
2022-08-01,43.56,43.6797,43.2932,43.55,74306,41.1436558371455,41.2567158831442,40.8916556677848,41.1342105534363,78669.9503031951,0.0,1.0
2022-08-02,43.11,43.64,42.85,43.28,29380,40.7186180702328,41.2192181068188,40.4730406937944,40.8791878932887,31105.4711585589,0.0,1.0
2022-08-03,43.11,43.38,42.74,43.38,21130,40.7186180702328,40.9736407303804,40.3691425729935,40.9736407303804,22370.9532192086,0.0,1.0
2022-08-04,43.12,43.4,42.98,43.17,127497,40.728063353942,40.9925312977987,40.5958293820136,40.7752897724878,134984.82832889,0.0,1.0
2022-08-05,43.27,43.465,42.72,42.72,29116,40.8697426095795,41.0539256419083,40.3502520055752,40.3502520055752,30825.9665844997,0.0,1.0
2022-08-08,43.61,44.03,43.5727,43.74,44108,41.1908822556913,41.5875841714765,41.1556513474561,41.3136709439105,46698.4384568317,0.0,1.0
2022-08-09,43.4,43.64,43.2343,43.64,27360,40.9925312977987,41.2192181068188,40.8360229467378,41.2192181068188,28966.8376752271,0.0,1.0
2022-08-10,44.63,44.86,44.17,44.17,50037,42.1543011940267,42.3715427193376,41.7198181434048,41.7198181434048,52975.6453492447,0.0,1.0
2022-08-11,44.84,45.45,44.79,45.05,65684,42.3526521519192,42.9288144581786,42.3054257333734,42.5510031098118,69541.5850094888,0.0,1.0
2022-08-12,45.678,45.68,44.99,44.99,48958,43.1441669267477,43.1460559834895,42.4943314075568,42.4943314075568,51833.2762757224,0.0,1.0
2022-08-15,45.67,45.7,45.0,45.25,21622,43.1366106997804,43.1649465509079,42.503776691266,42.7399087839952,22891.848107228,0.0,1.0
2022-08-16,46.01,46.18,45.55,45.58,25227,43.4577503458922,43.618320168948,43.0232672952703,43.0516031463978,26708.5677643623,0.0,1.0
2022-08-17,45.31,45.52,45.09,45.52,77263,42.7965804862502,42.9949314441428,42.5887842446485,42.9949314441428,81800.6132785479,0.0,1.0
2022-08-18,45.54,45.6,45.25,45.5,33336,43.0138220115612,43.0704937138162,42.7399087839952,42.9760408767245,35293.8048516582,0.0,1.0
2022-08-19,44.63,45.17,44.5,45.17,16544,42.1543011940267,42.6643465143219,42.0315125058074,42.6643465143219,17515.619974377,0.0,1.0
2022-08-22,43.85,44.094,43.7527,43.92,248055,41.4175690647114,41.6480339872151,41.3256664542212,41.4836860506756,262623.1330237,0.0,1.0
2022-08-23,44.31,44.56,43.91,43.91,45001,41.8520521153332,42.0881842080625,41.4742407669664,41.4742407669664,47643.8838531759,0.0,1.0
2022-08-24,44.45,44.57,44.2082,44.24,15384,41.9842860872616,42.0976294917716,41.7558991271739,41.785935129369,16287.493815632,0.0,1.0
2022-08-25,45.55,45.55,44.75,44.75,19736,43.0232672952703,43.0232672952703,42.2676445985367,42.2676445985367,20895.0843698202,0.0,1.0
2022-08-26,44.15,45.7,44.1301,45.63,35350,41.7009275759865,43.1649465509079,41.6821314614052,43.0988295649437,37426.0859583069,0.0,1.0
2022-08-29,43.84,44.18,43.59,43.68,63312,41.4081237810022,41.729263427114,41.171991688273,41.2569992416555,67030.2787607447,0.0,1.0
2022-08-30,43.01,43.93,42.79,43.93,55168,40.6241652331411,41.4931313343847,40.4163689915393,41.4931313343847,58407.986142797,0.0,1.0
2022-08-31,42.53,43.1,42.49,43.1,29858,40.1707916151009,40.7091727865236,40.1330104802642,40.7091727865236,31611.5438343176,0.0,1.0
2022-09-01,41.85,41.99,41.415,41.99,63476,39.5285123228773,39.6607462948057,39.1176424815284,39.6607462948057,67203.9103900846,0.0,1.0
2022-09-02,41.82,42.8,41.6508,42.53,193952,39.5001764717498,40.4258142752485,39.3403622713907,40.1707916151009,205342.693742165,0.0,1.0
2022-09-06,41.73,42.19,41.5199,41.99,40776,39.4151689183673,39.8496519689891,39.2167235076376,39.6607462948057,43170.7519387814,0.0,1.0
2022-09-07,42.85,42.88,41.5,41.58,19987,40.4730406937944,40.5013765449219,39.1979273930564,39.2734896627297,21160.8254610659,0.0,1.0
2022-09-08,43.22,43.23,42.46,42.46,35651,40.8225161910337,40.8319614747428,40.1046746291367,40.1046746291367,37744.7635219122,0.0,1.0
2022-09-09,44.01,44.08,43.71,43.73,16097,41.5686936040581,41.6348105900223,41.285335092783,41.3042256602013,17042.3679114814,0.0,1.0
2022-09-12,44.33,44.5195,44.13,44.39,45791,41.8709426827516,42.0499308090403,41.6820370085682,41.9276143850066,48480.2801164591,0.0,1.0
2022-09-13,42.75,43.5716,42.6501,43.23,20201,40.3785878567027,41.1546123662481,40.2842294724481,40.8319614747428,21387.3935627654,0.0,1.0
2022-09-14,42.11,42.64,41.74,42.64,52251,39.7740896993158,40.2746897359018,39.4246142020765,40.2746897359018,55319.6723453321,0.0,1.0
2022-09-15,41.59,42.3766,41.4853,41.9,18878,39.2829349464389,40.0259009630023,39.1840428260039,39.5757387414232,19986.6945041278,0.0,1.0
2022-09-16,40.65,40.77,40.22,40.75,102014,38.5839839519603,38.6978850115971,38.1758384882619,38.6789015016576,107476.436470716,0.2,1.0
2022-09-19,41.38,41.42,40.14,40.15,150769,39.2768820647508,39.3148490846297,38.099904448504,38.1093962034737,158842.069228277,0.0,1.0
2022-09-20,40.51,40.9,40.27,40.9,40190,38.4510993823841,38.8212778262036,38.2232972631105,38.8212778262036,42342.0117019045,0.0,1.0
2022-09-21,39.67,40.91,39.65,40.76,57801,37.6537919649266,38.8307695811734,37.6348084549871,38.6883932566274,60896.0094148241,0.0,1.0
2022-09-22,39.09,39.78,39.09,39.78,69295,37.1032701766821,37.7582012695936,37.1032701766821,37.7582012695936,73005.4665559462,0.0,1.0
2022-09-23,38.24,38.42,37.7037,38.42,59662,36.2964710042549,36.4673225937101,35.7874281852282,36.4673225937101,62856.6584264501,0.0,1.0
2022-09-26,37.65,38.45,37.46,37.95,132184,35.7364574610407,36.4957978586193,35.5561141166158,36.0212101101327,139261.91776075,0.0,1.0
2022-09-27,37.73,38.36,37.43,38.08,69896,35.8123915007986,36.4103720638917,35.5276388517066,36.1446029247392,73638.6476714685,0.0,1.0
2022-09-28,38.7,38.87,37.85,37.95,89047,36.7330917328626,36.894451567348,35.9262925604354,36.0212101101327,93815.1061462924,0.0,1.0
2022-09-29,38.1,38.36,37.57,38.36,51446,36.1635864346787,36.4103720638917,35.6605234212829,36.4103720638917,54200.7249070958,0.0,1.0
2022-09-30,38.01,38.7,37.96,38.07,33295,36.0781606399511,36.7330917328626,36.0307018651024,36.1351111697695,35077.8123815603,0.0,1.0
2022-10-03,39.31,39.52,38.44,38.46,60165,37.3120887860162,37.5114156403806,36.4863061036496,36.505289613589,63386.5920389422,0.0,1.0
2022-10-04,40.75,40.7899,39.99,39.99,79047,38.6789015016576,38.7167736039869,37.957528123958,37.957528123958,83279.6466534076,0.0,1.0
2022-10-05,40.4,40.6,39.91,40.18,33084,38.346690077717,38.5365251771117,37.8815940842002,38.1378714683829,34855.5141862605,0.0,1.0
2022-10-06,39.98,40.48,39.8901,40.06,98722,37.9480363689883,38.4226241174749,37.8627054918104,38.0239704087461,104008.163205659,0.0,1.0
2022-10-07,38.91,39.63,38.7,39.63,31731,36.932418587227,37.6158249450477,36.7330917328626,37.6158249450477,33430.0665168731,0.0,1.0
2022-10-10,39.11,39.3,38.83,39.07,44675,37.1222536866216,37.3025970310465,36.8564845474691,37.0842866667427,47067.1652844634,0.0,1.0
2022-10-11,38.83,39.39,38.51,38.9,34959,36.8564845474691,37.3880228257741,36.5527483884377,36.9229268322572,36830.9128411764,0.0,1.0
2022-10-12,38.59,38.8224,38.5401,38.82,23109,36.6286824281956,36.8492708136921,36.5813185708966,36.8469927924994,24346.3933421077,0.0,1.0
2022-10-13,39.67,39.7884,37.6,37.8,27537,37.6537919649266,37.7661743437682,35.6889986861921,35.8788337855867,29011.4948055572,0.0,1.0
2022-10-14,38.41,39.96,38.33,39.87,26644,36.4578308387404,37.9290528590488,36.3818967989825,37.8436270643212,28070.6782728426,0.0,1.0
2022-10-17,39.39,39.59,39.0,39.0,60623,37.3880228257741,37.5778579251687,37.0178443819546,37.0178443819546,63869.1160837163,0.0,1.0
2022-10-18,40.16,40.5675,39.72,40.2,32028,38.1188879584435,38.50567697346,37.7012507397753,38.1568549783224,33742.9696638118,0.0,1.0
2022-10-19,39.59,40.0341,39.4022,39.89,32760,37.5778579251687,37.9993867633745,37.3996027668372,37.8626105742607,34514.1652986911,0.0,1.0
2022-10-20,39.35,40.32,39.2709,39.59,28036,37.3500558058952,38.2707560379592,37.2749760240846,37.5778579251687,29537.2142342522,0.0,1.0
2022-10-21,40.79,40.81,39.36,39.36,32582,38.7168685215366,38.735852031476,37.3595475608649,37.3595475608649,34326.6341197176,0.0,1.0
2022-10-24,40.61,41.0531,40.5205,41.0,40379,38.5460169320814,38.9665965947902,38.4610657251023,38.9161953759009,42541.13188632,0.0,1.0
2022-10-25,41.5,41.5151,40.44,40.44,59507,39.3907831243875,39.4051156743918,38.384657097596,38.384657097596,62693.3588043104,0.0,1.0
2022-10-26,41.73,42.24,41.38,41.49,55096,39.6090934886914,40.0931729921477,39.2768820647508,39.3812913694178,58046.1676219987,0.0,1.0
2022-10-27,41.6,42.09,41.56,41.88,64990,39.4857006740849,39.9507966676017,39.4477336542059,39.7514698132374,68469.951244259,0.0,1.0
2022-10-28,42.0,42.0504,41.3,41.51,38319,39.8653708728741,39.9132093179216,39.2009480249929,39.4002748793573,40370.8272307858,0.0,1.0
2022-10-31,41.66,42.05,41.6,41.81,39566,39.5426512039032,39.9128296477228,39.4857006740849,39.6850275284492,41684.5990295485,0.0,1.0
2022-11-01,41.81,42.36,41.55,42.36,46611,39.6850275284492,40.2070740517845,39.4382418992362,40.2070740517845,49106.830242286,0.0,1.0
2022-11-02,40.52,42.08,40.5,41.83,24504,38.4605911373538,39.941304912632,38.4416076274143,39.7040110383887,25816.0899413652,0.0,1.0
2022-11-03,40.8,41.04,39.8872,39.94,35133,38.7263602765063,38.9541623957799,37.8599528828692,37.9100693491094,37014.2298363526,0.0,1.0
2022-11-04,42.33,42.5,41.67,41.88,20543,40.1785987868753,40.3399586213607,39.552142958873,39.7514698132374,21642.9944362335,0.0,1.0
2022-11-07,42.61,42.63,42.14,42.6,275603,40.4443679260278,40.4633514359673,39.9982554424504,40.4348761710581,290360.424261756,0.0,1.0
2022-11-08,43.33,43.725,42.7869,42.92,35432,41.1277742838485,41.5026986051529,40.6122770714423,40.7386123300895,37329.2400751898,0.0,1.0
2022-11-09,42.46,43.36,42.36,43.09,101357,40.3019916014818,41.1562495487577,40.2070740517845,40.8999721645749,106784.256782034,0.0,1.0
2022-11-10,44.82,44.84,43.96,43.96,102056,42.5420457743385,42.561029284278,41.7257548469416,41.7257548469416,107520.685400587,0.0,1.0
2022-11-11,45.37,45.925,45.18,45.18,40075,43.0640922976738,43.5908846984939,42.8837489532489,42.8837489532489,42220.8539177363,0.0,1.0
2022-11-14,45.36,45.94,45.26,45.28,29471,43.0546005427041,43.6051223309485,42.9596829930067,42.9786665029462,31049.0526714811,0.0,1.0
2022-11-15,45.3,45.94,45.0,45.89,77433,42.9976500128857,43.6051223309485,42.7128973637937,43.5576635560999,81579.2234912558,0.0,1.0
2022-11-16,44.91,45.25,44.78,45.13,44771,42.6274715690661,42.950191238037,42.5040787544596,42.8362901784002,47168.3056955951,0.0,1.0
2022-11-17,44.47,44.48,43.92,44.25,39724,42.2098343503979,42.2193261053677,41.6877878270627,42.0010157410638,41851.0592895361,0.0,1.0
2022-11-18,44.74,44.88,44.34,44.83,24595,42.4661117345807,42.5989963041569,42.0864415357914,42.5515375293083,25911.9626227505,0.0,1.0
2022-11-21,44.92,45.02,44.35,44.48,38096,42.6369633240359,42.7318808737332,42.0959332907611,42.2193261053677,40135.8864840944,0.0,1.0
2022-11-22,45.91,45.95,45.21,45.21,32885,43.5766470660393,43.6146140859183,42.9122242181581,42.9122242181581,34645.8585423521,0.0,1.0
2022-11-23,46.12,46.12,45.74,45.83,34973,43.7759739204037,43.7759739204037,43.4152872315539,43.5007130262815,36845.6624844664,0.0,1.0
2022-11-25,46.09,46.15,45.99,46.15,15203,43.7474986554945,43.8044491853129,43.6525811057972,43.8044491853129,16017.059067033,0.0,1.0
2022-11-28,45.04,45.75,44.9469,45.75,120891,42.7508643836726,43.4247789865236,42.6624961449044,43.4247789865236,127364.223355435,0.0,1.0
2022-11-29,45.2,45.4674,45.1297,45.18,28545,42.9027324631884,43.156541991079,42.8360054257511,42.8837489532489,30073.46912244,0.0,1.0
2022-11-30,46.29,46.29,44.81,45.28,37926,43.9373337548891,43.9373337548891,42.5325540193688,42.9786665029462,39956.7836727154,0.0,1.0
2022-12-01,46.39,46.6,46.0333,46.52,56196,44.0322513045865,44.2315781589508,43.6936804048161,44.155644119193,59205.0681662161,0.0,1.0
2022-12-02,46.89,47.02,45.76,45.76,28213,44.5068390530731,44.6302318676796,43.4342707414933,43.4342707414933,29723.6918672762,0.0,1.0
2022-12-05,45.95,46.72,45.89,46.72,74244,43.6146140859183,44.3454792185876,43.5576635560999,44.3454792185876,78219.4654589748,0.0,1.0
2022-12-06,45.63,46.1815,45.265,45.95,23252,43.3108779268868,43.8343482134675,42.9644288704916,43.6146140859183,24497.050412856,0.0,1.0
2022-12-07,45.53,45.96,45.42,45.52,19077,43.2159603771895,43.624105840888,43.1115510725225,43.2064686222198,20098.4960745766,0.0,1.0
2022-12-08,45.74,46.05,45.64,45.93,45775,43.4152872315539,43.7095316356156,43.3203696818566,43.5956305759788,48226.0658286807,0.0,1.0
2022-12-09,45.29,45.96,45.27,45.67,60895,42.9881582579159,43.624105840888,42.9691747479765,43.3488449467658,64155.6805819228,0.0,1.0
2022-12-12,45.63,45.66,45.11,45.29,37631,43.3108779268868,43.339353191796,42.8173066684608,42.9881582579159,39645.9876176753,0.0,1.0
2022-12-13,46.26,47.11,45.96,46.88,220610,43.9088584899799,44.7156576624072,43.624105840888,44.4973472981033,232422.771872535,0.0,1.0
2022-12-14,45.76,46.32,45.47,46.17,49451,43.4342707414933,43.9658090197983,43.1590098473711,43.8234326952524,52098.9007382653,0.0,1.0
2022-12-15,44.32,44.97,44.2001,44.96,43038,42.0674580258519,42.6844220988845,41.9536518837649,42.6749303439148,45342.5105654782,0.0,1.0
2022-12-16,43.97,44.04,43.59,43.79,51103,41.9307767542878,41.9975303220113,41.5684002437891,41.7591247229989,53588.2968056447,0.206,1.0
2022-12-19,43.37,44.11,43.18,43.87,53301,41.3586033166582,42.0642838897347,41.1774150614089,41.8354145146829,55893.1923377819,0.0,1.0
2022-12-20,43.71,43.97,43.46,43.46,37363,41.682834931315,41.9307767542878,41.4444293323027,41.4444293323027,39180.0781470618,0.0,1.0
2022-12-21,44.22,44.3726,43.9517,44.07,28407,42.1691823533001,42.3147051309373,41.9133254644401,42.0261389938927,29788.5201917294,0.0,1.0
2022-12-22,43.74,43.85,43.08,43.85,19751,41.7114436031965,41.8163420667619,41.0820528218039,41.8163420667619,20711.5521634402,0.0,1.0
2022-12-23,44.08,44.08,43.5699,43.66,29690,42.0356752178532,42.0356752178532,41.5492324336285,41.6351538115125,31133.9164463846,0.0,1.0
2022-12-27,44.155,44.41,44.02,44.2,84001,42.1071968975569,42.3503706085495,41.9784578740903,42.1501099053792,88086.2282052122,0.0,1.0
2022-12-28,43.43,44.29,43.39,44.18,55767,41.4158206604212,42.2359359210236,41.3776757645792,42.1310374574582,58479.1215380777,0.0,1.0
2022-12-29,43.94,44.08,43.59,43.59,45062,41.9021680824063,42.0356752178532,41.5684002437891,41.5684002437891,47253.5043080829,0.0,1.0
2022-12-30,43.65,43.73,43.29,43.73,41470,41.625617587552,41.701907379236,41.2823135249743,41.701907379236,43486.8142482845,0.0,1.0
2023-01-03,43.6,44.05,43.2,43.79,140546,41.5779364677496,42.0070665459718,41.1964875093299,41.7591247229989,147381.186287422,0.0,1.0
2023-01-04,44.37,44.465,43.8751,43.95,93555,42.3122257127075,42.4028198403322,41.8402779889027,41.9117043063668,98104.8687484509,0.0,1.0
2023-01-05,43.75,43.89,43.42,43.87,22661,41.720979827157,41.8544869626039,41.4062844364607,41.8354145146829,23763.0744557602,0.0,1.0
2023-01-06,45.21,45.2899,44.17,44.17,36825,43.1132685253889,43.1894629548333,42.1215012334977,42.1215012334977,38615.9135445642,0.0,1.0
2023-01-09,45.46,46.0499,45.36,45.59,99650,43.3516741244013,43.9142159758308,43.2563118847963,43.4756450358877,104496.28743288,0.0,1.0
2023-01-10,45.92,45.925,45.26,45.5,21318,43.790340426584,43.7951085385642,43.1609496451914,43.3898190202432,22354.7602156964,0.0,1.0
2023-01-11,46.63,46.63,46.189,46.23,28423,44.467412327779,44.467412327779,44.0468648511212,44.0859633693592,29805.2983211717,0.0,1.0
2023-01-12,46.88,47.0,46.432,46.82,31576,44.7058179267913,44.8202526143172,44.2785950933612,44.6486005830283,33111.6384543967,0.0,1.0
2023-01-13,47.23,47.265,46.64,46.64,82327,45.0395857654085,45.0729625492703,44.4769485517394,44.4769485517394,86330.8164123106,0.0,1.0
2023-01-17,46.75,47.3,46.7,47.25,59371,44.5818470153049,45.106339333132,44.5341658955024,45.0586582133295,62258.3951949577,0.0,1.0
2023-01-18,46.12,47.255,46.1,47.11,25033,43.9810649057938,45.0634263253098,43.9619924578728,44.9251510778826,26250.4321455825,0.0,1.0
2023-01-19,45.73,45.895,45.42,45.77,40903,43.6091521713346,43.7664998666827,43.3135292285593,43.6472970671766,42892.2392861727,0.0,1.0
2023-01-20,46.67,46.67,45.645,45.71,72662,44.5055572236209,44.5055572236209,43.5280942676704,43.5900797234136,76195.7775960658,0.0,1.0
2023-01-23,46.81,47.0,46.47,46.64,203866,44.6390643590678,44.8202526143172,44.3148327444111,44.4769485517394,213780.63355536,0.0,1.0
2023-01-24,46.82,46.92,46.21,46.52,59729,44.6486005830283,44.7439628226333,44.0668909214383,44.3625138642135,62633.8058412295,0.0,1.0
2023-01-25,46.97,46.97,46.21,46.35,34170,44.7916439424357,44.7916439424357,44.0668909214383,44.2003980568852,35831.7926902311,0.0,1.0
2023-01-26,47.24,47.24,46.6,46.8,31246,45.049121989369,45.049121989369,44.4388036558975,44.6295281351073,32765.5895346491,0.0,1.0
2023-01-27,47.16,47.444,46.93,46.96,49315,44.9728321976851,45.2436609581631,44.7534990465937,44.7821077184752,51713.3408404666,0.0,1.0
2023-01-30,46.82,47.4,46.7707,46.84,101164,44.6486005830283,45.2017015727369,44.6015869989031,44.6676730309493,106083.917931359,0.0,1.0
2023-01-31,47.85,47.85,46.92,46.92,41883,45.6308316509591,45.6308316509591,44.7439628226333,44.7439628226333,43919.8997145141,0.0,1.0
2023-02-01,48.3,48.58,47.4,47.7,32793,46.0599617291813,46.3269760000751,45.2017015727369,45.4877882915517,34387.8249251023,0.0,1.0
2023-02-02,48.32,48.4527,47.6031,48.34,32486,46.0790341771023,46.205579869058,45.3953822813745,46.0981066250233,34065.894566428,0.0,1.0
2023-02-03,47.56,48.19,47.53,47.77,27832,45.3542811561048,45.9550632656159,45.3256724842233,45.5545418592752,29185.5561648964,0.0,1.0
2023-02-06,47.05,47.265,46.76,47.25,37326,44.8679337341197,45.0729625492703,44.5913832392654,45.0586582133295,39141.2787227265,0.0,1.0
2023-02-07,47.48,47.58,46.77,46.91,33942,45.2779913644209,45.3733536040258,44.6009194632259,44.7344265986728,35592.7043456781,0.0,1.0
2023-02-08,47.01,47.56,46.9975,47.35,49516,44.8297888382777,45.3542811561048,44.8178685583271,45.1540204529345,51924.1160915856,0.0,1.0
2023-02-09,46.33,47.4,46.17,47.37,45671,44.1813256089642,45.2017015727369,44.0287460255963,45.1730929008554,47892.1218599807,0.0,1.0
2023-02-10,46.43,46.46,45.9,46.09,45076,44.2766878485691,44.3052965204506,43.771267978663,43.9524562339123,47268.1851713449,0.0,1.0
2023-02-13,46.75,46.8235,46.255,46.51,47122,44.5818470153049,44.6519382614145,44.1098039292605,44.352977640253,49413.6884737801,0.0,1.0
2023-02-14,46.93,47.03,46.39,46.64,32420,44.7534990465937,44.8488612861987,44.2385429527271,44.4769485517394,33996.6847824785,0.0,1.0
2023-02-15,47.14,47.14,46.51,46.55,75208,44.9537597497641,44.9537597497641,44.352977640253,44.391122536095,78865.5974435732,0.0,1.0
2023-02-16,46.74,47.2442,46.45,46.57,30218,44.5723107913444,45.0531272034324,44.2957602964901,44.410194984016,31687.5947179807,0.0,1.0
2023-02-17,46.38,46.47,46.17,46.44,28108,44.2290067287666,44.3148327444111,44.0287460255963,44.2862240725296,29474.9788977763,0.0,1.0
2023-02-21,45.47,46.15,45.3853,46.03,62958,43.3612103483618,44.0096735776753,43.2804385314164,43.8952388901494,66019.8420893054,0.0,1.0
2023-02-22,45.75,46.0,45.45,45.67,33561,43.6282246192556,43.8666302182679,43.3421379004408,43.5519348275716,35193.1751383331,0.0,1.0
2023-02-23,45.85,46.11,45.17,45.98,32643,43.7235868588605,43.9715286818333,43.075123629547,43.8475577703469,34230.5299615807,0.0,1.0
2023-02-24,46.01,46.025,44.96,45.08,28753,43.8761664422284,43.8904707781691,42.8748629263766,42.9892976139025,30151.3472409193,0.0,1.0
2023-02-27,46.26,46.64,46.2108,46.29,30837,44.1145720412407,44.4769485517394,44.0676538193551,44.1431807131222,32336.6986007801,0.0,1.0
2023-02-28,46.49,46.75,46.22,46.22,52704,44.3339051923321,44.5818470153049,44.0764271453987,44.0764271453987,55267.1583829656,0.0,1.0
2023-03-01,46.89,47.26,46.63,46.63,50790,44.7153541507518,45.06819443729,44.467412327779,44.467412327779,53260.0746484294,0.0,1.0
2023-03-02,47.39,47.5,46.5,46.76,106315,45.1921653487764,45.2970638123418,44.3434414162925,44.5913832392654,111485.426978692,0.0,1.0
2023-03-03,48.13,48.13,47.39,47.7,47486,45.8978459218529,45.8978459218529,45.1921653487764,45.4877882915517,49795.3909185927,0.0,1.0
2023-03-06,47.19,48.07,47.1401,48.07,70983,45.0014408695666,45.84062857809,44.9538551120037,45.84062857809,74435.1226377134,0.0,1.0
2023-03-07,46.28,47.05,46.17,47.05,48894,44.1336444891617,44.8679337341197,44.0287460255963,44.8679337341197,51271.8663095159,0.0,1.0
2023-03-08,46.5,46.65,46.19,46.23,43380,44.3434414162925,44.4864847756999,44.0478184735173,44.0859633693592,45489.7034504602,0.0,1.0
2023-03-09,45.36,46.725,45.23,46.6,566989,43.2563118847963,44.5580064554036,43.1323409733099,44.4388036558975,594563.427147832,0.0,1.0
2023-03-10,44.31,45.36,44.08,45.36,47778,42.2550083689446,43.2563118847963,42.0356752178532,43.2563118847963,50101.5917809148,0.0,1.0
2023-03-13,43.81,44.35,43.46,43.87,68465,41.7781971709199,42.2931532647865,41.4444293323027,41.8354145146829,71794.6645167302,0.0,1.0
2023-03-14,44.41,44.91,43.93,44.61,473963,42.3503706085495,42.8271818065742,41.8926318584458,42.5410950877594,497013.285304067,0.0,1.0
2023-03-15,42.89,43.37,42.289,43.37,74572,40.9008645665546,41.3586033166582,40.3277375065289,41.3586033166582,78198.6667982414,0.0,1.0
2023-03-16,43.38,43.4562,42.3431,42.48,84047,41.3681395406187,41.4408055671977,40.3793284781552,40.5098793841743,88134.4653273588,0.0,1.0
2023-03-17,42.5,43.04,42.42,43.04,26912,40.7187226889091,41.2360899889565,40.6420756814947,41.2360899889565,28089.289753471,0.199,1.0
2023-03-20,43.37,43.39,42.72,42.72,99140,41.5522588945409,41.5714206463945,40.9295019592988,40.9295019592988,103476.968867387,0.0,1.0
2023-03-21,43.93,44.08,43.655,43.91,87412,42.0887879464419,42.2325010853439,41.8253138584548,42.0696261945882,91235.9169118014,0.0,1.0
2023-03-22,43.11,44.1,43.11,43.96,56987,41.3031561204441,42.2516628371975,41.3031561204441,42.1175305742223,59479.9477995336,0.0,1.0
2023-03-23,43.08,43.99,42.75,43.42,67305,41.2744134926637,42.1462732020027,40.9582445870792,41.6001632741749,70249.3180312634,0.0,1.0
2023-03-24,43.45,43.49,42.45,42.75,43513,41.6289059019553,41.6672294056626,40.6708183092751,40.9582445870792,45416.5154965362,0.0,1.0
2023-03-27,43.75,44.0671,43.46,43.81,39694,41.9163321797594,42.2201417553983,41.6384867778822,41.9738174353202,41430.4498912855,0.0,1.0
2023-03-28,44.03,44.11,43.73,43.73,33666,42.1845967057099,42.2612437131243,41.8971704279058,41.8971704279058,35138.7495853282,0.0,1.0
2023-03-29,44.6,44.6,44.41,44.54,33405,42.7307066335376,42.7307066335376,42.5486699909284,42.6732213779768,34866.3319045294,0.0,1.0
2023-03-30,44.85,45.04,44.69,45.01,26275,42.9702285317077,43.1522651743169,42.8169345168788,43.1235225465365,27424.4236129774,0.0,1.0
2023-03-31,45.59,45.59,44.94,44.94,41218,43.679213350291,43.679213350291,43.0564564150489,43.0564564150489,43021.1186481334,0.0,1.0
2023-04-03,45.81,45.9474,45.48,45.59,50072,43.8899926206807,44.0216338559149,43.5738237150962,43.679213350291,52262.4448772219,0.0,1.0
2023-04-04,45.05,45.72,44.84,45.72,388939,43.1618460502437,43.8037647373394,42.9606476557809,43.8037647373394,405953.487939404,0.0,1.0
2023-04-05,44.9,44.95,44.4899,44.72,35235,43.0181329113417,43.0660372909757,42.6252211895835,42.8456771446592,36776.386907831,0.0,1.0
2023-04-06,44.76,44.78,44.495,44.67,37701,42.8840006483664,42.90316240022,42.6301074363062,42.7977727650252,39350.2643057227,0.0,1.0
2023-04-10,45.06,45.07,44.54,44.54,44082,43.1714269261705,43.1810078020973,42.6732213779768,42.6732213779768,46010.4069155955,0.0,1.0
2023-04-11,45.43,45.69,45.23,45.23,26667,43.5259193354622,43.775022109559,43.3343018169261,43.3343018169261,27833.5720071273,0.0,1.0
2023-04-12,45.42,45.82,45.37,45.82,38659,43.5163384595354,43.8995734966075,43.4684340799014,43.8995734966075,40350.1728812215,0.0,1.0
2023-04-13,45.9,46.03,45.41,45.47,26692,43.9762205040219,44.1007718910703,43.5067575836086,43.5642428391694,27859.6656547133,0.0,1.0
2023-04-14,45.5201,46.06,45.28,45.79,31340,43.6122430275627,44.1295145188507,43.3822061965601,43.870830868827,32710.9966139186,0.0,1.0
2023-04-17,45.8,45.8,45.43,45.55,77940,43.8804117447539,43.8804117447539,43.5259193354622,43.6408898465838,81349.5557143847,0.0,1.0
2023-04-18,45.98,46.1,45.75,46.0,142569,44.0528675114363,44.1678380225579,43.8325073651198,44.0720292632899,148805.809708033,0.0,1.0
2023-04-19,45.84,45.89,45.61,45.64,19952,43.9187352484611,43.9666396280951,43.6983751021446,43.727117729925,20824.8182655043,0.0,1.0
2023-04-20,45.74,45.9,45.51,45.51,25951,43.822926489193,43.9762205040219,43.6025663428766,43.6025663428766,27086.2499402618,0.0,1.0
2023-04-21,45.27,45.54,45.03,45.54,20732,43.3726253206333,43.631308970657,43.1426842983901,43.631308970657,21638.9400701902,0.0,1.0
2023-04-24,45.61,45.61,45.28,45.29,141769,43.6983751021446,43.6983751021446,43.3822061965601,43.3917870724869,147970.812985279,0.0,1.0
2023-04-25,44.56,45.17,44.5499,45.17,27051,42.6923831298304,43.2768165613653,42.6827064451443,43.2768165613653,28234.3704340496,0.0,1.0
2023-04-26,44.02,44.46,43.86,44.46,22688,42.1750158297831,42.5965743705624,42.0217218149542,42.5965743705624,23680.5070573257,0.0,1.0
2023-04-27,44.68,44.68,43.9484,44.15,49492,42.807353640952,42.807353640952,42.1064167581472,42.2995672168315,51657.0722532247,0.0,1.0
2023-04-28,45.16,45.24,44.66,44.66,46620,43.2672356854385,43.3438826928529,42.7881918890984,42.7881918890984,48659.434018535,0.0,1.0
2023-05-01,45.15,45.48,45.07,45.14,68872,43.2576548095117,43.5738237150962,43.1810078020973,43.2480739335849,71884.8678619594,0.0,1.0
2023-05-02,44.73,44.85,44.02,44.85,33548,42.855258020586,42.9702285317077,42.1750158297831,42.9702285317077,35015.5875687219,0.0,1.0
2023-05-03,44.24,45.02,44.22,44.7,67117,42.3857951001727,43.1331034224633,42.3666333483191,42.8265153928056,70053.0938014161,0.0,1.0
2023-05-04,43.93,44.4712,43.87,44.46,63393,42.0887879464419,42.6073049516004,42.031302690881,42.5965743705624,66166.1840569925,0.0,1.0
2023-05-05,44.73,44.9,44.35,44.35,35826,42.855258020586,43.0181329113417,42.4911847353675,42.4911847353675,37393.2407367661,0.0,1.0
2023-05-08,44.67,45.04,44.62,44.93,35417,42.7977727650252,43.1522651743169,42.7498683853912,43.0468755391221,36966.3486622577,0.0,1.0
2023-05-09,44.29,44.4856,44.12,44.46,292399,42.4336994798067,42.621101412935,42.2708245890511,42.5965743705624,305190.25842097,0.0,1.0
2023-05-10,44.29,44.77,43.82,44.77,30510,42.4336994798067,42.8935815242932,41.983398311247,42.8935815242932,31844.6875140606,0.0,1.0
2023-05-11,43.85,43.98,43.6478,43.89,47583,42.0121409390274,42.1366923260759,41.8184156277875,42.0504644427346,49664.5613235511,0.0,1.0
2023-05-12,43.88,44.11,43.5537,43.95,40016,42.0408835668078,42.2612437131243,41.7282595853163,42.1079496982955,41766.5360721943,0.0,1.0
2023-05-15,44.3,44.32,43.89,44.01,102292,42.4432803557335,42.4624421075871,42.0504644427346,42.1654349538563,106766.855955041,0.0,1.0
2023-05-16,43.51,44.02,43.51,44.02,51263,41.6863911575162,42.1750158297831,41.6863911575162,42.1750158297831,53505.5462482231,0.0,1.0
2023-05-17,43.93,44.03,43.578,43.75,28640,42.0887879464419,42.1845967057099,41.7515411138184,41.9163321797594,29892.8826746212,0.0,1.0
2023-05-18,44.19,44.24,43.5762,43.73,85693,42.3378907205387,42.3857951001727,41.7498165561516,41.8971704279058,89441.7177037821,0.0,1.0
2023-05-19,44.2596,44.52,44.0476,44.39,23815,42.4045736169892,42.6540596261232,42.201459047341,42.5295082390748,24856.8086905065,0.0,1.0
2023-05-22,44.07,44.38,44.02,44.37,24972,42.2229202094171,42.5199273631479,42.1750158297831,42.5103464872211,26064.4227007906,0.0,1.0
2023-05-23,43.51,43.8739,43.4913,43.85,46176,41.6863911575162,42.0350392324925,41.668474919533,42.0121409390274,48196.0108374061,0.0,1.0
2023-05-24,42.93,43.27,42.8761,43.27,438802,41.1307003537616,41.4564501352729,41.0790594325162,41.4564501352729,457997.789922806,0.0,1.0
2023-05-25,42.74,43.0099,42.48,42.91,25608,40.9486637111524,41.2072515524168,40.6995609370555,41.111538601908,26728.2450953806,0.0,1.0
2023-05-26,42.93,43.16,42.7659,42.89,58480,41.1307003537616,41.3510605000781,40.9734781798028,41.0923768500544,61038.2604333748,0.0,1.0
2023-05-30,42.68,43.02,42.4451,43.02,76637,40.8911784555916,41.2169282371029,40.666123680071,41.2169282371029,79989.5548021979,0.0,1.0
2023-05-31,42.19,42.45,42.07,42.45,137282,40.4217155351783,40.6708183092751,40.3067450240567,40.6708183092751,143287.525116528,0.0,1.0
2023-06-01,42.71,42.85,42.2292,42.28,41665,40.919921083372,41.0540533463472,40.4592725688113,40.5079434185195,43487.6730669726,0.0,1.0
2023-06-02,44.32,44.37,43.4,43.4,33672,42.4624421075871,42.5103464872211,41.5810015223213,41.5810015223213,35145.0120607489,0.0,1.0
2023-06-05,44.16,44.65,43.98,44.28,61678,42.3091480927583,42.7786110131716,42.1366923260759,42.4241186038799,64376.159832587,0.0,1.0
2023-06-06,44.59,44.66,44.01,44.01,45275,42.7211257576108,42.7881918890984,42.1654349538563,42.1654349538563,47255.5957784036,0.0,1.0
2023-06-07,45.16,45.1797,44.65,44.65,20203,43.2672356854385,43.2861100110143,42.7786110131716,42.7786110131716,21086.7984872686,0.0,1.0
2023-06-08,45.0,45.25,44.69,45.25,41233,43.1139416706097,43.3534635687797,42.8169345168788,43.3534635687797,43036.774836685,0.0,1.0
2023-06-09,44.6,44.9,44.44,44.9,35376,42.7307066335376,43.0181329113417,42.5774126187088,43.0181329113417,36923.5550802165,0.0,1.0
2023-06-12,44.79,44.865,44.36,44.61,70569,42.9127432761468,42.9845998455979,42.5007656112943,42.7402875094644,73656.104660103,0.0,1.0
2023-06-13,45.765,45.79,45.02,45.02,36828,43.84687867901,43.870830868827,43.1331034224633,43.1331034224633,38439.0741320165,0.0,1.0
2023-06-14,45.52,46.0501,45.3099,46.02,154556,43.6121472188034,44.1200294516832,43.4108530155813,44.0911910151435,161317.191852611,0.0,1.0
2023-06-15,45.92,46.0033,45.449,45.48,24610,43.9953822558755,44.0751909523457,43.5441229997231,43.5738237150962,25686.586683744,0.0,1.0
2023-06-16,45.73,45.75,45.45,45.73,22853,44.0155020953218,44.0347522602443,43.7459997864066,44.0155020953218,23743.173206039,0.211,1.0
2023-06-20,45.14,45.45,44.89,45.45,27599,43.4476222301077,43.7459997864066,43.2069951685763,43.7459997864066,28674.0400522239,0.0,1.0
2023-06-21,45.26,45.43,44.7701,44.93,37029,43.5631232196428,43.7267496214841,43.0915904298658,43.2454954984213,38471.3587120474,0.0,1.0
2023-06-22,45.06,45.13,44.74,45.01,50518,43.3706215704176,43.4379971476464,43.0626189316575,43.3224961581114,52485.7840993604,0.0,1.0
2023-06-23,44.73,44.8191,44.6,44.6,17585,43.0529938491962,43.138753333926,42.9278677771999,42.9278677771999,18269.9733439022,0.0,1.0
2023-06-26,45.18,45.26,44.76,44.76,58398,43.4861225599527,43.5631232196428,43.08186909658,43.08186909658,60672.7269455332,0.0,1.0
2023-06-27,45.82,45.87,45.13,45.29,64000,44.1021278374731,44.1502532497793,43.4379971476464,43.5919984670265,66492.9368217083,0.0,1.0
2023-06-28,45.55,45.7,45.38,45.7,32669,43.8422506110192,43.986626847938,43.6786242091778,43.986626847938,33941.5273910686,0.0,1.0
2023-06-29,46.21,46.25,45.49,45.49,60687,44.477506053462,44.5160063833071,43.7845001162516,43.7845001162516,63050.8883890471,0.0,1.0
2023-06-30,46.66,46.76,46.33,46.45,61175,44.9106347642185,45.0068855888311,44.5930070429971,44.7085080325322,63557.8970323126,0.0,1.0
2023-07-03,46.8496,47.04,46.59,46.59,84944,45.0931263276839,45.2763878977462,44.8432591869897,44.8432591869897,88252.7503966124,0.0,1.0
2023-07-05,45.73,46.55,45.7002,46.55,81015,44.0155020953218,44.8047588571447,43.9868193495872,44.8047588571447,84170.7074470421,0.0,1.0
2023-07-06,45.34,45.35,44.725,45.23,17235,43.6401238793328,43.6497489617941,43.0481813079656,43.534247972259,17906.3400956585,0.0,1.0
2023-07-07,45.86,46.28,45.34,45.34,25890,44.1406281673181,44.5448816306908,43.6401238793328,43.6401238793328,26898.4708486567,0.0,1.0
2023-07-10,45.93,46.17,45.52,45.71,29977,44.2080037445469,44.439005723617,43.8133753636354,43.9962519303993,31144.6682360055,0.0,1.0
2023-07-11,46.42,46.42,46.04,46.08,37674,44.6796327851484,44.6796327851484,44.3138796516207,44.3523799814657,39141.4828409537,0.0,1.0
2023-07-12,47.02,47.1786,46.716,46.95,43380,45.2571377328237,45.4097915406592,44.9645352260016,45.1897621555949,45069.7437394642,0.0,1.0
2023-07-13,47.34,47.3946,47.07,47.23,150005,45.5651403715839,45.6176933218224,45.30526314513,45.4592644645101,155848.015436568,0.0,1.0
2023-07-14,47.02,47.39,46.79,47.39,53198,45.2571377328237,45.6132657838902,45.0357608362149,45.6132657838902,55270.1758287694,0.0,1.0
2023-07-17,47.1,47.18,46.82,46.82,118055,45.3341383925138,45.4111390522038,45.0646360835986,45.0646360835986,122653.494632606,0.0,1.0
2023-07-18,47.5,47.6066,47.03,47.03,28985,45.719141690964,45.821745070001,45.266762815285,45.266762815285,30114.027715269,0.0,1.0
2023-07-19,47.31,47.54,47.15,47.54,32429,45.5362651242001,45.757642020809,45.3822638048201,45.757642020809,33692.1788779872,0.0,1.0
2023-07-20,47.34,47.44,47.1837,47.33,55967,45.5651403715839,45.6613911961965,45.4147003327145,45.5555152891227,58147.0342984461,0.0,1.0
2023-07-21,47.32,47.4,47.0,47.38,36335,45.5458902066614,45.6228908663514,45.2378875679012,45.6036407014289,37750.3259283871,0.0,1.0
2023-07-24,47.3901,47.485,47.145,47.3,45435,45.6133620347148,45.7047040672721,45.3774512635894,45.5266400417389,47204.7903827237,0.0,1.0
2023-07-25,48.24,48.4627,47.65,47.65,39679,46.4313977930969,46.6457483795091,45.8635179278828,45.8635179278828,41224.5818773213,0.0,1.0
2023-07-26,48.15,48.2699,47.82,47.99,22270,46.3447720509456,46.4601767896561,46.0271443297242,46.1907707315655,23137.4641096788,0.0,1.0
2023-07-27,47.81,48.385,47.75,48.3,27603,46.0175192472629,46.5709614887851,45.9597687524954,46.4891482878644,28678.1958607752,0.0,1.0
2023-07-28,48.1653,48.3199,47.9,48.15,21956,46.3594984271113,46.5083022019623,46.1041449894142,46.3447720509456,22811.2331383973,0.0,1.0
2023-07-31,48.39,48.47,48.1782,48.21,34989,46.5757740300158,46.6527746897058,46.3719147834864,46.4025225457131,36351.8963508555,0.0,1.0
2023-08-01,48.2,48.3741,48.0,48.15,96435,46.3928974632519,46.5604701489024,46.2003958140268,46.3447720509456,100191.349412523,0.0,1.0
2023-08-02,47.48,47.84,47.4301,47.81,57048,45.6998915260415,46.0463944946467,45.6518623645598,46.0175192472629,59270.1415594502,0.0,1.0
2023-08-03,47.2309,47.55,47.1209,47.38,24672,45.4601307219316,45.7672671032703,45.3542548148578,45.6036407014289,25633.0271447686,0.0,1.0
2023-08-04,47.07,47.7058,47.07,47.3,35951,45.30526314513,45.9172258880166,45.30526314513,45.5266400417389,37351.3683074568,0.0,1.0
2023-08-07,47.37,47.41,47.0,47.16,16948,45.5940156189677,45.6325159488127,45.2378875679012,45.3918888872813,17608.1608320986,0.0,1.0
2023-08-08,46.89,46.95,46.39,46.7,37732,45.1320116608274,45.1897621555949,44.6507575377646,44.9491350940636,39201.7420649484,0.0,1.0
2023-08-09,46.68,47.0902,46.66,46.97,42709,44.929884929141,45.3247058117018,44.9106347642185,45.2090123205175,44372.6068549741,0.0,1.0
2023-08-10,46.68,47.04,46.57,46.92,29074,44.929884929141,45.2763878977462,44.8240090220672,45.1608869082112,30206.4944555367,0.0,1.0
2023-08-11,46.56,46.75,46.43,46.51,26843,44.814383939606,44.9972605063698,44.6892578676097,44.7662585272997,27888.5922360174,0.0,1.0
2023-08-14,46.73,46.73,46.26,46.48,40876,44.9780103414473,44.9780103414473,44.5256314657683,44.7373832799159,42468.2075863148,0.0,1.0
2023-08-15,45.95,46.39,45.87,46.39,56324,44.2272539094694,44.6507575377646,44.1502532497793,44.6507575377646,58517.9402116547,0.0,1.0
2023-08-16,45.64,46.0699,45.64,45.85,27436,43.9288763531705,44.3426586481798,43.9288763531705,44.1310030848568,28504.6908537561,0.0,1.0
2023-08-17,45.55,46.16,45.48,45.83,17794,43.8422506110192,44.4293806411558,43.7748750337904,44.1117529199343,18487.1143407106,0.0,1.0
2023-08-18,45.53,45.61,45.26,45.26,77250,43.8230004460967,43.9000011057867,43.5631232196428,43.5631232196428,80259.0526480775,0.0,1.0
2023-08-21,45.51,45.65,45.2299,45.65,13819,43.8037502811741,43.9385014356317,43.5341517214344,43.9385014356317,14357.2795927998,0.0,1.0
2023-08-22,45.46,45.7487,45.342,45.63,55187,43.7556248688679,44.0335009995243,43.642048895825,43.9192512707092,57336.6516309315,0.0,1.0
2023-08-23,45.55,45.69,45.3841,45.48,40065,43.8422506110192,43.9770017654767,43.6825704929869,43.7748750337904,41625.6174025272,0.0,1.0
2023-08-24,45.36,45.72,45.36,45.37,33411,43.6593740442553,44.0058770128605,43.6593740442553,43.6689991267166,34712.4298773453,0.0,1.0
2023-08-25,45.5,45.667,45.13,45.54,19805,43.7941251987129,43.9548640758159,43.4379971476464,43.8326255285579,20576.4470899052,0.0,1.0
2023-08-28,45.89,46.0642,45.64,45.64,22815,44.1695034147019,44.3371723511769,43.9288763531705,43.9288763531705,23703.6930248011,0.0,1.0
2023-08-29,46.66,46.68,45.83,45.83,25344,44.9106347642185,44.929884929141,44.1117529199343,44.1117529199343,26331.2029813965,0.0,1.0
2023-08-30,46.8,46.84,46.66,46.67,18055,45.0453859186761,45.0838862485211,44.9106347642185,44.9202598466798,18758.2808486866,0.0,1.0
2023-08-31,46.79,46.99,46.73,46.9,36024,45.0357608362149,45.22826248544,44.9780103414473,45.1416367432887,37427.211813519,0.0,1.0
2023-09-01,47.22,47.36,47.05,47.05,40244,45.4496393820488,45.5843905365064,45.2860129802075,45.2860129802075,41811.5898352005,0.0,1.0
2023-09-05,46.27,47.17,46.27,47.17,12389,44.5352565482296,45.4015139697426,44.5352565482296,45.4015139697426,12871.5780356897,0.0,1.0
2023-09-06,46.13,46.321,45.84,46.2,50826,44.400505393772,44.584344468782,44.1213780023956,44.4678809710008,52805.7813578148,0.0,1.0
2023-09-07,45.85,46.025,45.56,45.86,39775,44.1310030848568,44.2994420279288,43.8518756934804,44.1406281673181,41324.3212825539,0.0,1.0
2023-09-08,45.87,46.034,45.77,45.84,25988,44.1502532497793,44.3081046021439,44.0540024251668,44.1213780023956,27000.288158165,0.0,1.0
2023-09-11,45.97,46.315,45.9401,46.14,15098,44.2465040743919,44.5785694193052,44.2177250778327,44.4101304762332,15686.0993770961,0.0,1.0
2023-09-12,45.86,46.04,45.8,45.89,25810,44.1406281673181,44.3138796516207,44.0828776725506,44.1695034147019,26815.3546776295,0.0,1.0
2023-09-13,45.65,45.9,45.5,45.9,22210,43.9385014356317,44.1791284971631,43.7941251987129,44.1791284971631,23075.1269814085,0.0,1.0
2023-09-14,46.36,46.405,46.06,46.06,19012,44.6218822903809,44.6651951614565,44.3331298165432,44.3331298165432,19752.5580445987,0.0,1.0
2023-09-15,45.65,46.15,45.57,46.04,35910,44.1387031508258,44.6221500637593,44.0613516447565,44.5157917429139,37139.548355066,0.208,1.0
2023-09-18,45.47,45.645,45.4372,45.56,26291,43.9646622621698,44.1338686816965,43.9329481446813,44.0516827064978,27191.1964857432,0.0,1.0
2023-09-19,45.43,45.62,45.04,45.45,61586,43.9259865091351,44.1096963360498,43.548897917047,43.9453243856524,63694.6874128403,0.0,1.0
2023-09-20,44.99,45.67,44.9673,45.53,41821,43.5005532257537,44.1580410273432,43.4786047359065,44.0226758917218,43252.93934161,0.0,1.0
2023-09-21,44.12,44.69,44.11,44.69,20211,42.6593555972494,43.2104850779936,42.6496866589907,43.2104850779936,20903.0189864728,0.0,1.0
2023-09-22,44.07,44.4084,44.02,44.21,18586,42.6110109059561,42.9382077766294,42.5626662146627,42.7463760415774,19222.3794410263,0.0,1.0
2023-09-25,44.39,44.409,43.86,43.86,96285,42.9204169302335,42.938787912925,42.407963202524,42.407963202524,99581.7714666535,0.0,1.0
2023-09-26,43.72,44.36,43.6301,44.04,39943,42.2725980669026,42.8914101154575,42.1856743119572,42.5820040911801,41310.6371469341,0.0,1.0
2023-09-27,43.79,43.98,43.54,43.95,25991,42.3402806347133,42.523990461628,42.0985571782466,42.494983646852,26880.9245696608,0.0,1.0
2023-09-28,44.29,44.4396,43.88,43.88,236841,42.8237275476468,42.9683748639965,42.4273010790413,42.4273010790413,244950.36958959,0.0,1.0
2023-09-29,44.19,44.6929,44.1,44.63,42253,42.7270381650601,43.2132890700886,42.6400177207321,43.1524714484416,43699.7309007687,0.0,1.0
2023-10-02,43.58,44.0,43.31,44.0,28744,42.1372329312813,42.5433283381454,41.8761715982972,42.5433283381454,29728.1865195772,0.0,1.0
2023-10-03,43.33,43.87,43.19,43.19,55633,41.8955094748145,42.4176321407827,41.7601443391932,41.7601443391932,57537.8583580448,0.0,1.0
2023-10-04,43.78,43.86,43.2301,43.58,23950,42.3306116964547,42.407963202524,41.7989167816104,42.1372329312813,24770.0413005801,0.0,1.0
2023-10-05,43.32,43.86,43.14,43.75,41560,41.8858405365559,42.407963202524,41.7117996478998,42.3016048816786,42983.0027746183,0.0,1.0
2023-10-06,43.68,43.9801,43.0401,43.24,82352,42.233922313868,42.5240871510106,41.6152069546957,41.8084890304865,85171.7094440655,0.0,1.0
2023-10-09,43.74,43.86,43.28,43.45,57259,42.29193594342,42.407963202524,41.8471647835212,42.0115367339186,59219.5321432114,0.0,1.0
2023-10-10,44.22,44.585,43.95,43.95,49965,42.7560449798361,43.1089612262775,42.494983646852,42.494983646852,51675.7876235275,0.0,1.0
2023-10-11,44.35,44.6,43.9604,44.34,58388,42.8817411771988,43.1234646336655,42.505039342641,42.8720722389401,60387.1887874017,0.0,1.0
2023-10-12,43.57,44.5,43.244,44.5,31982,42.1275639930226,43.0267752510789,41.81235660579,43.0267752510789,33077.0547338268,0.0,1.0
2023-10-13,43.36,43.848,43.2943,43.83,42176,41.9245162895905,42.3963604766136,41.8609913652311,42.378956387748,43620.0944423076,0.0,1.0
2023-10-16,43.79,44.09,43.63,43.63,21691,42.3402806347133,42.6303487824734,42.1855776225746,42.1855776225746,22433.6937724794,0.0,1.0
2023-10-17,44.34,44.4573,43.55,43.55,36927,42.8720722389401,42.9854888847143,42.1082261165053,42.1082261165053,38191.3701505855,0.0,1.0
2023-10-18,43.16,44.03,43.125,44.03,39464,41.7311375244171,42.5723351529214,41.6972962405118,42.5723351529214,40815.2363209225,0.0,1.0
2023-10-19,42.67,43.34,42.56,43.11,40788,41.2573595497424,41.9051784130732,41.151001228897,41.6827928331238,42184.5697105661,0.0,1.0
2023-10-20,42.11,42.69,42.11,42.62,48808,40.7158990072569,41.2766974262597,40.7158990072569,41.209014858449,50479.1722671696,0.0,1.0
2023-10-23,41.66,42.0919,41.62,41.81,97521,40.2807967856167,40.6983982290087,40.2421210325821,40.4258308594968,100860.091760913,0.0,1.0
2023-10-24,42.15,42.4,41.96,41.97,83545,40.7545747602915,40.9962982167583,40.5708649333768,40.5805338716355,86405.5574303535,0.0,1.0
2023-10-25,41.68,42.1,41.64,41.98,41565,40.3001346621341,40.7062300689982,40.2614589090994,40.5902028098942,42988.1739732197,0.0,1.0
2023-10-26,41.98,42.31,41.82,41.82,47763,40.5902028098942,40.9092777724303,40.4354997977554,40.4354997977554,49398.3917594825,0.0,1.0
2023-10-27,41.915,42.17,41.79,42.01,53550,40.5273547112128,40.7739126368089,40.4064929829794,40.6192096246702,55383.5370207125,0.0,1.0
2023-10-30,42.35,42.41,42.04,42.33,111243,40.9479535254649,41.0059671550169,40.6482164394462,40.9286156489476,115051.929202523,0.0,1.0
2023-10-31,42.49,42.63,42.26,42.32,45146,41.0833186610863,41.2186837967077,40.8609330811369,40.9189467106889,46691.7864115235,0.0,1.0
2023-11-01,42.62,42.6461,42.17,42.47,48233,41.209014858449,41.2342507873041,40.7739126368089,41.063980784569,49884.4844280117,0.0,1.0
2023-11-02,43.47,43.47,42.92,42.92,72954,42.0308746104359,42.0308746104359,41.4990830062091,41.4990830062091,75451.9245529236,0.0,1.0
2023-11-03,44.2,44.47,43.87,43.87,38233,42.7367071033188,42.9977684363028,42.4176321407827,42.4176321407827,39542.0872252642,0.0,1.0
2023-11-06,43.9177,44.17,43.87,44.17,23885,42.4637529762765,42.7077002885428,42.4176321407827,42.7077002885428,24702.8157187622,0.0,1.0
2023-11-07,43.2,43.62,43.11,43.62,47768,41.7698132774518,42.1759086843159,41.6827928331238,42.1759086843159,49403.5629580839,0.0,1.0
2023-11-08,43.25,43.37,43.04,43.25,73508,41.8181579687452,41.9341852278492,41.6151102653131,41.8181579687452,76024.8933579557,0.0,1.0
2023-11-09,42.9,43.4998,42.88,43.46,31235,41.4797451296917,42.0596880464467,41.4604072531744,42.0212056721772,32304.4776627816,0.0,1.0
2023-11-10,43.41,43.4199,42.9,43.01,24483,41.9728609808839,41.98243322976,41.4797451296917,41.5861034505371,25321.2910714865,0.0,1.0
2023-11-13,43.34,43.48,43.1056,43.15,56189,41.9051784130732,42.0405435486946,41.67853850029,41.7214685861585,58112.8956425175,0.0,1.0
2023-11-14,44.78,44.92,43.98,43.98,33706,43.2975055223216,43.432870657943,42.523990461628,42.523990461628,34860.0840115805,0.0,1.0
2023-11-15,44.94,45.38,44.78,44.78,76676,43.4522085344603,43.8776418178418,43.2975055223216,43.2975055223216,79301.3647917862,0.0,1.0
2023-11-16,44.99,45.09,44.81,44.97,27675,43.5005532257537,43.5972426083403,43.3265123370976,43.4812153492363,28622.5842586035,0.0,1.0
2023-11-17,45.13,45.2,45.01,45.12,47152,43.635918361375,43.7036009291857,43.519891102271,43.6262494231163,48766.4712903947,0.0,1.0
2023-11-20,45.2,45.31,44.93,45.13,64035,43.7036009291857,43.8099592500311,43.4425395962016,43.635918361375,66227.5404877931,0.0,1.0
2023-11-21,45.29,45.5,45.29,45.29,56178,43.7906213735137,43.9936690769458,43.7906213735137,43.7906213735137,58101.5190055945,0.0,1.0
2023-11-22,45.36,45.427,45.245,45.35,33556,43.8583039413244,43.9230858276575,43.7471111513497,43.8486350030658,34704.9480535393,0.0,1.0
2023-11-24,45.5591,45.72,45.33,45.33,7214,44.0508125020545,44.2063857186365,43.8292971265484,43.8292971265484,7461.005342062,0.0,1.0
2023-11-27,45.54,45.58,45.324,45.44,26835,44.0323448299805,44.0710205830151,43.8234957635932,43.9356554473938,27753.8228935727,0.0,1.0
2023-11-28,45.55,45.7999,45.45,45.47,77205,44.0420137682391,44.2836405353233,43.9453243856524,43.9646622621698,79848.4776038116,0.0,1.0
2023-11-29,45.77,45.9848,45.7,45.93,34282,44.2547304099299,44.4624192037261,44.1870478421192,44.4094334220686,35455.8060904587,0.0,1.0
2023-11-30,46.22,46.23,45.72,45.89,27927,44.68983263157,44.6995015698287,44.2063857186365,44.3707576690339,28883.2126681127,0.0,1.0
2023-12-01,46.87,47.0,46.31,46.31,76265,45.3183136183835,45.4440098157462,44.776853075898,44.776853075898,78876.2922667532,0.0,1.0
2023-12-04,46.43,46.87,46.4165,46.49,82150,44.892880335002,45.3183136183835,44.8798272683528,44.9508939645541,84962.7930205702,0.0,1.0
2023-12-05,45.7851,46.3,45.73,46.23,39893,44.2693305067005,44.7671841376393,44.2160546568952,44.6995015698287,41258.9251609203,0.0,1.0
2023-12-06,45.73,46.0978,45.6957,45.94,46836,44.2160546568952,44.5716782060491,44.182890198668,44.4191023603272,48439.6515387878,0.0,1.0
2023-12-07,46.08,46.08,45.82,45.82,29610,44.5544674959486,44.5544674959486,44.3030751012232,44.3030751012232,30623.8381173351,0.0,1.0
2023-12-08,46.18,46.42,45.98,45.98,76290,44.6511568785353,44.8832113967434,44.4577781133619,44.4577781133619,78902.1482597601,0.0,1.0
2023-12-11,46.45,46.46,46.0,46.04,62722,44.9122182115194,44.9218871497781,44.4771159898793,44.5157917429139,64869.5837350724,0.0,1.0
2023-12-12,46.55,46.73,46.4517,46.73,65178,45.0089075941061,45.1829484827621,44.9138619310234,45.1829484827621,67409.6764880671,0.0,1.0
2023-12-13,47.34,47.35,46.19,46.22,59960,45.772753716541,45.7824226547996,44.660825816794,44.68983263157,62013.0136276735,0.0,1.0
2023-12-14,48.23,48.4886,47.67,47.67,57586,46.6332892215625,46.8833279649317,46.0918286790771,46.0918286790771,59557.7285317414,0.0,1.0
2023-12-15,47.92,48.1796,47.77,47.91,40988,46.5404674142793,46.7925939864986,46.3947856506703,46.5307552967054,42202.9487266682,0.214,1.0
2023-12-18,48.1,48.32,48.06,48.32,55411,46.7152855306101,46.9289521172366,46.6764370603143,46.9289521172366,57053.4691103105,0.0,1.0
2023-12-19,48.67,48.72,48.38,48.38,58546,47.2688762323242,47.3174368201938,46.9872248226802,46.9872248226802,60281.3954365061,0.0,1.0
2023-12-20,47.91,48.68,47.91,48.59,83352,46.5307552967054,47.2785883498981,46.5307552967054,47.1911792917327,85822.6842555197,0.0,1.0
2023-12-21,48.47,48.47,48.1151,48.3,90279,47.0746338808455,47.0746338808455,46.7299508281467,46.9095278820887,92955.0114202908,0.0,1.0
2023-12-22,48.8,48.934,48.6,48.66,30081,47.3951337607853,47.5252761362759,47.2008914093066,47.2591641147502,30972.6481079073,0.0,1.0
2023-12-26,49.06,49.1831,48.8,48.84,23869,47.6476488177075,47.7672049850426,47.3951337607853,47.433982231081,24576.5146666547,0.0,1.0
2023-12-27,49.21,49.25,49.01,49.11,39049,47.7933305813165,47.8321790516122,47.5990882298378,47.6962094055772,40206.4737198122,0.0,1.0
2023-12-28,48.99,49.16,48.94,49.04,25369,47.57966399469,47.7447699934468,47.5311034068203,47.6282245825596,26120.977023686,0.0,1.0
2023-12-29,48.74,48.9176,48.6359,48.86,13731,47.3368610553417,47.5093482634547,47.2357579113971,47.4534064662289,14138.0084162653,0.0,1.0
2024-01-02,48.559,48.7037,48.26,48.36,21687,47.1610717272535,47.3016060685483,46.870679411793,46.9678005875323,22329.8367579597,0.0,1.0
2024-01-03,47.89,48.19,47.635,48.05,47433,46.5113310615575,46.8026945887755,46.2636720634223,46.6667249427404,48838.9886540463,0.0,1.0
2024-01-04,47.7291,48.0,47.68,47.8,24776,46.355063089793,46.6181643548708,46.307376592505,46.4239220033921,25510.399571873,0.0,1.0
2024-01-05,47.84,48.11,47.58,47.58,21860,46.4627704736879,46.724997648184,46.2102554167656,46.2102554167656,22507.964749804,0.0,1.0
2024-01-08,48.08,48.08,47.46,47.71,33052,46.6958612954622,46.6958612954622,46.0937100058785,46.3365129452268,34031.7132164008,0.0,1.0
2024-01-09,47.53,47.78,47.41,47.78,80549,46.161694828896,46.4044977682443,46.0451494180088,46.4044977682443,82936.5989310138,0.0,1.0
2024-01-10,47.45,47.5,47.1889,47.5,42203,46.0839978883045,46.1325584761742,45.8304144984492,46.1325584761742,43453.9632358636,0.0,1.0
2024-01-11,47.31,47.48,46.98,47.48,58575,45.9480282422695,46.1131342410263,45.6275283623298,46.1131342410263,60311.2550420754,0.0,1.0
2024-01-12,47.321,47.68,47.1498,47.54,26208,45.9587115716008,46.307376592505,45.7924401187351,46.1714069464699,26984.8463020523,0.0,1.0
2024-01-16,46.75,47.03,46.62,47.03,43966,45.4041496581293,45.6760889501994,45.2778921296682,45.6760889501994,45269.2213261612,0.0,1.0
2024-01-17,46.38,46.49,46.2067,46.32,57960,45.0448013078939,45.1516346012071,44.8764903103376,44.9865286024503,59678.0254756925,0.0,1.0
2024-01-18,46.58,46.63,46.2,46.5,27177,45.2390436593725,45.2876042472422,44.8699831915631,45.161346718781,27982.5689846946,0.0,1.0
2024-01-19,46.7,46.7,46.2683,46.56,28179,45.3555890702597,45.3555890702597,44.9363169545931,45.2196194242246,29014.2698391915,0.0,1.0
2024-01-22,46.9222,46.97,46.6,46.6,40758,45.5713923227524,45.6178162447558,45.2584678945204,45.2584678945204,41966.1311652567,0.0,1.0
2024-01-23,47.03,47.29,46.91,47.08,74213,45.6760889501994,45.9286040071216,45.5595435393122,45.7246495380691,76412.7899349133,0.0,1.0
2024-01-24,46.46,47.12,46.44,47.11,19263,45.1224982484853,45.7634980083648,45.1030740133375,45.7537858907909,19833.985588997,0.0,1.0
2024-01-25,46.88,46.8857,46.47,46.72,39940,45.5304071865904,45.5359430936076,45.1322103660593,45.3750133054075,41123.8843598889,0.0,1.0
2024-01-26,46.9166,47.195,46.8401,46.96,23013,45.565953536911,45.8363388901693,45.4916558374705,45.6081041271819,23695.1414815755,0.0,1.0
2024-01-29,47.25,47.25,46.7159,46.93,48788,45.8897555368259,45.8897555368259,45.3710313372022,45.5789677744601,50234.1529832313,0.0,1.0
2024-01-30,47.37,47.55,47.1,47.1,31773,46.0063009477131,46.1811190640438,45.7440737732169,45.7440737732169,32714.8016466387,0.0,1.0
2024-01-31,46.74,47.48,46.74,47.46,25278,45.3944375405554,46.1131342410263,45.3944375405554,46.0937100058785,26027.2796406928,0.0,1.0
2024-02-01,47.47,47.47,46.87,47.25,50733,46.1034221234524,46.1034221234524,45.5206950690165,45.8897555368259,52236.8058395154,0.0,1.0
2024-02-02,47.17,47.34,46.67,47.04,38134,45.8120585962345,45.9771645949913,45.3264527175379,45.6858010677733,39264.3516820231,0.0,1.0
2024-02-05,46.0817,46.43,45.83,46.43,49368,44.7550888406635,45.0933618957635,44.5106348413276,45.0933618957635,50831.3450946168,0.0,1.0
2024-02-06,46.67,46.74,46.31,46.31,50577,45.3264527175379,45.3944375405554,44.9768164848764,44.9768164848764,52076.1817543841,0.0,1.0
2024-02-07,47.02,47.0761,46.8045,46.82,29916,45.6663768326255,45.7208618122152,45.4570806989073,45.4721344811469,30802.7572486338,0.0,1.0
2024-02-08,46.9973,47.06,46.665,47.06,22068,45.6443303257327,45.7052253029212,45.3215966587509,45.7052253029212,22722.1301966457,0.0,1.0
2024-02-09,47.1132,47.1132,46.82,46.93,27151,45.7568937684145,45.7568937684145,45.4721344811469,45.5789677744601,27955.7983038394,0.0,1.0
2024-02-12,47.58,47.78,47.18,47.18,25537,46.2102554167656,46.4044977682443,45.8217707138084,45.8217707138084,26293.9568076736,0.0,1.0
2024-02-13,46.74,47.09,46.4125,46.99,26268,45.3944375405554,45.734361655643,45.0763656900091,45.6372404799037,27046.6247963335,0.0,1.0
2024-02-14,47.12,47.208,46.7787,47.0,20103,45.7634980083648,45.8489646430154,45.4320234355665,45.6469525974776,20698.8845089346,0.0,1.0
2024-02-15,48.0779,48.1433,47.37,47.37,22166,46.6938217507717,46.7573389997052,46.0063009477131,46.0063009477131,22823.0350706384,0.0,1.0
2024-02-16,48.2234,48.5964,48.2083,48.24,38175,46.8351330614724,47.19739504698,46.8204677639358,46.8512551766451,39306.5669864486,0.0,1.0
2024-02-20,48.03,48.17,47.97,48.06,28400,46.6473007075926,46.7832703536276,46.589028002149,46.6764370603143,29241.8206264608,0.0,1.0
2024-02-21,48.38,48.38,47.96,47.96,28117,46.9872248226802,46.9872248226802,46.579315884575,46.579315884575,28950.4320617675,0.0,1.0
2024-02-22,48.8738,48.8738,48.45,48.45,34065,47.4668091884809,47.4668091884809,47.0552096456977,47.0552096456977,35074.7401281827,0.0,1.0
2024-02-23,49.1388,49.18,48.85,48.91,27535,47.7241803041901,47.7641942285947,47.4436943486549,47.5019670540985,28351.1806672394,0.0,1.0
2024-02-26,48.9,49.04,48.8101,48.98,27791,47.4922549365246,47.6282245825596,47.4049429995349,47.569951877116,28614.7689095061,0.0,1.0
2024-02-27,49.06,49.14,48.9429,49.0,35143,47.6476488177075,47.7253457582989,47.5339199209168,47.5893761122639,36184.6937421025,0.0,1.0
2024-02-28,49.09,49.32,48.84,48.89,27653,47.6767851704293,47.9001638746297,47.433982231081,47.4825428189507,28472.6783726592,0.0,1.0
2024-02-29,49.42,49.56,49.23,49.37,24930,47.997285050369,48.1332546964041,47.8127548164643,47.9487244624994,25668.9643738616,0.0,1.0
2024-03-01,49.71,49.78,49.455,49.55,32016,48.278936460013,48.3469212830306,48.0312774618778,48.1235425788301,32965.0045484778,0.0,1.0
2024-03-04,50.0029,50.09,49.75,49.75,24714,48.5634043837535,48.6479969278224,48.3177849303088,48.3177849303088,25446.561794449,0.0,1.0
2024-03-05,49.71,50.1,49.54,49.85,20799,48.278936460013,48.6577090453964,48.1138304612562,48.4149061060481,21415.5150425971,0.0,1.0
2024-03-06,50.11,50.2,49.975,50.01,21586,48.6674211629703,48.7548302211357,48.5363075757222,48.570299987231,22225.8429592529,0.0,1.0
2024-03-07,50.78,50.9343,50.51,50.51,19989,49.3181330404237,49.4679910145895,49.0559058659275,49.0559058659275,20581.5053698002,0.0,1.0
2024-03-08,50.52,50.99,50.52,50.97,47226,49.0656179835015,49.5220875094763,49.0656179835015,49.5026632743284,48625.852848776,0.0,1.0
2024-03-11,50.91,51.1,50.48,50.57,36421,49.4443905688848,49.6289208027895,49.0267695132057,49.1141785713711,37500.5756702933,0.0,1.0
2024-03-12,50.879,50.9599,50.65,50.95,24718,49.4142830044056,49.4928540355787,49.1918755119626,49.4832390391805,25450.6803607345,0.0,1.0
2024-03-13,51.2,51.4718,50.91,50.91,53305,49.7260419785288,49.9900173341883,49.4443905688848,49.4443905688848,54885.0439610385,0.0,1.0
2024-03-14,50.81,51.15,50.575,51.15,30596,49.3472693931455,49.6774813906592,49.1190346301581,49.6774813906592,31502.9135171547,0.0,1.0
2024-03-15,50.7,50.86,50.5,50.5,20819,49.4414769336126,49.5975052631862,49.2464415216457,49.2464415216457,21348.9435482945,0.207,1.0
2024-03-18,50.72,51.1132,50.72,50.9,20584,49.4609804748093,49.8444200947363,49.4609804748093,49.6365123455795,21107.9616695371,0.0,1.0
2024-03-19,50.82,50.85,50.57,50.64,31269,49.5584981807928,49.5877534925878,49.3147039158341,49.3829663100225,32064.9462419722,0.0,1.0
2024-03-20,51.4,51.53,50.7,50.73,41071,50.1241008754968,50.2508738932753,49.4414769336126,49.4707322454077,42116.4542231617,0.0,1.0
2024-03-21,51.67,51.74,51.4,51.55,19335,50.3873986816522,50.4556610758406,50.1241008754968,50.270377434472,19827.1686203119,0.0,1.0
2024-03-22,51.37,51.6576,51.3399,51.65,19896,50.0948455637018,50.3753064861102,50.0654927342008,50.3678951404555,20402.4487649199,0.0,1.0
2024-03-25,51.41,51.55,51.3,51.3,29342,50.1338526460952,50.270377434472,50.0265831695134,50.0265831695134,30088.894836162,0.0,1.0
2024-03-26,51.38,51.54,51.37,51.49,28921,50.1045973343001,50.2606256638737,50.0948455637018,50.2118668108819,29657.1783640052,0.0,1.0
2024-03-27,52.2,52.2,51.5276,51.55,33960,50.9042425233645,50.9042425233645,50.2485334683317,50.270377434472,34824.4451174447,0.0,1.0
2024-03-28,52.37,52.5,52.1799,52.27,40571,51.0700226235363,51.1967956413148,50.8846414644618,50.9725049175529,41603.7268215503,0.0,1.0
2024-04-01,52.2603,52.56,52.1303,52.56,32849,50.9630457000725,51.2553062649049,50.836272682294,51.2553062649049,33685.1648310642,0.0,1.0
2024-04-02,51.97,52.1,51.75,52.1,35382,50.6799517996025,50.806724817381,50.4654128464389,50.806724817381,36282.6418476275,0.0,1.0
2024-04-03,52.36,52.36,51.92,51.92,28090,51.060270852938,51.060270852938,50.6311929466108,50.6311929466108,28805.0254225271,0.0,1.0
2024-04-04,51.76,52.7677,51.63,52.65,50331,50.4751646170373,51.4578505402325,50.3483915992588,51.34307220029,51612.1657010043,0.0,1.0
2024-04-05,52.195,52.2268,51.73,51.84,18915,50.8993666380653,50.930377268568,50.4459093052422,50.553178781824,19396.4776029584,0.0,1.0
2024-04-08,52.23,52.355,52.16,52.3,89919,50.9334978351595,51.0553949676388,50.8652354409711,51.0017602293479,92207.8704509867,0.0,1.0
2024-04-09,52.46,52.655,52.03,52.48,35407,51.1577885589215,51.3479480855892,50.7384624231926,51.1772921001181,36308.278217708,0.0,1.0
2024-04-10,51.62,51.87,51.3906,51.64,49544,50.3386398286604,50.5824340936191,50.1149342111344,50.3581433698571,50805.1327708681,0.0,1.0
2024-04-11,51.6314,51.7399,51.3,51.7,17534,50.3497568471425,50.4555635581346,50.0265831695134,50.4166539934472,17980.3245197078,0.0,1.0
2024-04-12,50.63,51.49,50.4608,51.49,43713,49.3732145394242,50.2118668108819,49.2082145809002,50.2118668108819,44825.7058132762,0.0,1.0
2024-04-15,50.4,51.325,50.21,51.11,40408,49.1489238156622,50.0509625960092,48.9636401742937,49.8412995281448,41436.577688625,0.0,1.0
2024-04-16,50.03,50.28,49.815,50.13,31929,48.7881083035235,49.0319025684821,48.578445235659,48.8856260095069,32741.7464120992,0.0,1.0
2024-04-17,50.08,50.5674,49.9737,50.33,19040,48.8368671565152,49.3121684554786,48.7332058350548,49.0806614214738,19524.6594533612,0.0,1.0
2024-04-18,50.08,50.49,49.8814,50.43,22379,48.8368671565152,49.2366897510474,48.643196992432,49.1781791274573,22948.653041322,0.0,1.0
2024-04-19,50.05,50.36,49.8889,50.12,21627,48.8076118447201,49.1099167332689,48.6505108203808,48.8758742389086,22177.5110292985,0.0,1.0
2024-04-22,50.094,50.365,49.6332,49.91,45510,48.8505196353529,49.114792618568,48.4011580461811,48.6710870563433,46668.4480946675,0.0,1.0
2024-04-23,49.71,49.95,49.49,49.62,35492,48.4760516443764,48.7100941387367,48.2615126912128,48.3882857089913,36395.4418759819,0.0,1.0
2024-04-24,49.75,49.77,49.4,49.57,47410,48.5150587267698,48.5345622679665,48.1737467558277,48.3395268559996,48616.8122207907,0.0,1.0
2024-04-25,49.98,50.0413,49.22,49.61,84967,48.7393494505317,48.7991278042996,47.9982148850575,48.3785339383929,87129.8182654277,0.0,1.0
2024-04-26,50.31,50.5,50.03,50.03,27923,49.0611578802771,49.2464415216457,48.7881083035235,48.7881083035235,28633.7744703889,0.0,1.0
2024-04-29,50.75,50.75,50.48,50.48,23598,49.4902357866043,49.4902357866043,49.226937980449,49.226937980449,24198.6824464505,0.0,1.0
2024-04-30,49.81,50.41,49.8,50.38,138983,48.5735693503599,49.1586755862606,48.5638175797615,49.1294202744656,142520.784916308,0.0,1.0
2024-05-01,50.06,50.8,49.87,50.07,58144,48.8173636153185,49.5389946395961,48.6320799739499,48.8271153859168,59624.0440785837,0.0,1.0
2024-05-02,50.05,50.19,49.6013,49.89,32688,48.8076118447201,48.944136633097,48.3700498979724,48.6515835151466,33520.0666077454,0.0,1.0
2024-05-03,50.51,50.64,50.2999,50.43,57650,49.256193292244,49.3829663100225,49.0513085919728,49.1781791274573,59117.4694057918,0.0,1.0
2024-05-06,50.86,50.9462,50.665,50.88,17553,49.5975052631862,49.6815655257439,49.4073457365184,49.6170088043828,17999.808160969,0.0,1.0
2024-05-07,51.44,51.4913,51.01,51.01,30869,50.1631079578902,50.2131345410597,49.7437818221613,49.7437818221613,31654.7643206832,0.0,1.0
2024-05-08,51.24,51.36,51.18,51.23,22266,49.9680725459233,50.0850937931034,49.9095619223332,49.9583207753249,22832.7766485578,0.0,1.0
2024-05-09,51.8,51.8097,51.319,51.32,26396,50.5141716994306,50.523630916911,50.0451115336502,50.04608671071,27067.9049858678,0.0,1.0
2024-05-10,51.8,52.0,51.75,52.0,46290,50.5141716994306,50.7092071113976,50.4654128464389,50.7092071113976,47468.3028411813,0.0,1.0
2024-05-13,51.7823,52.1,51.75,52.0,26132,50.4969110654716,50.806724817381,50.4654128464389,50.7092071113976,26797.184917817,0.0,1.0
2024-05-14,51.9,52.02,51.73,52.01,19264,50.6116894054141,50.7287106525943,50.4459093052422,50.7189588819959,19754.3613292831,0.0,1.0
2024-05-15,52.04,52.19,51.7957,52.16,45124,50.7482141937909,50.8944907527661,50.5099784380734,50.8652354409711,46272.6225406235,0.0,1.0
2024-05-16,51.65,52.05,51.65,51.94,40709,50.3678951404555,50.7579659643893,50.3678951404555,50.6506964878075,41745.239584395,0.0,1.0
2024-05-17,52.08,52.08,51.82,51.82,36881,50.7872212761843,50.7872212761843,50.5336752406273,50.5336752406273,37819.7985976584,0.0,1.0
2024-05-20,52.18,52.2409,51.91,52.08,47224,50.8847389821678,50.9441272651117,50.6214411760124,50.7872212761843,48426.0776273913,0.0,1.0
2024-05-21,52.12,52.15,51.93,52.07,31892,50.8262283585777,50.8554836703727,50.6409447172091,50.777469505586,32703.80458438,0.0,1.0
2024-05-22,51.61,51.85,51.42,51.85,36878,50.3288880580621,50.5629305524224,50.1436044166935,50.5629305524224,37816.7222332487,0.0,1.0
2024-05-23,51.14,51.74,51.0,51.74,94150,49.8705548399398,50.4556610758406,49.734030051563,50.4556610758406,96546.5697234222,0.0,1.0
2024-05-24,51.5265,51.5813,51.48,51.5,14359,50.2474607735659,50.3009004764448,50.2021150402836,50.2216185814803,14724.5055194755,0.0,1.0
2024-05-28,51.37,51.63,51.229,51.63,15709,50.0948455637018,50.3483915992588,49.9573455982651,50.3483915992588,16108.8695038262,0.0,1.0
2024-05-29,50.65,50.965,50.59,50.86,36317,49.3927180806209,49.6998988544688,49.3342074570308,49.5975052631862,37241.4420886407,0.0,1.0
2024-05-30,51.12,51.12,50.58,50.58,30908,49.8510512987431,49.8510512987431,49.3244556864325,49.3244556864325,31694.7570580089,0.0,1.0
2024-05-31,51.67,51.71,50.84,51.15,41757,50.3873986816522,50.4264057640455,49.5780017219895,49.8803066105382,42819.9162181724,0.0,1.0
2024-06-03,51.2801,51.74,50.95,51.74,46802,50.0071771460226,50.4556610758406,49.6852711985713,50.4556610758406,47993.3357004313,0.0,1.0
2024-06-04,50.6,51.08,50.405,51.08,18139,49.3439592276292,49.8120442163498,49.1537997009614,49.8120442163498,18600.7246756575,0.0,1.0
2024-06-05,51.03,51.03,50.4551,50.71,41543,49.763285363358,49.763285363358,49.2026560716591,49.451228704211,42600.4688902828,0.0,1.0
2024-06-06,51.04,51.1,50.81,51.1,34061,49.7730371339564,49.8315477575464,49.5487464101944,49.8315477575464,34928.0160525702,0.0,1.0
2024-06-07,50.49,50.87,50.4,50.62,45275,49.2366897510474,49.6072570337845,49.1489238156622,49.3634627688258,46427.4662159101,0.0,1.0
2024-06-10,50.4306,50.5,50.245,50.43,23676,49.1787642336932,49.2464415216457,48.9977713713879,49.1781791274573,24278.6679211019,0.0,1.0
2024-06-11,50.34,50.34,49.915,50.25,33166,49.0904131920722,49.0904131920722,48.6759629416425,49.0026472566871,34010.2340036858,0.0,1.0
2024-06-12,50.54,51.2,50.48,51.03,45227,49.2854486040391,49.9290654635299,49.226937980449,49.763285363358,46378.2443853554,0.0,1.0
2024-06-13,50.45,50.47,50.034,50.45,42571,49.197682668654,49.2171862098507,48.7920090117628,49.197682668654,43654.6364279958,0.0,1.0
2024-06-14,49.86,50.08,49.565,50.07,28246,48.6223282033516,48.8368671565152,48.3346509707004,48.8271153859168,28964.9963718299,0.0,1.0
2024-06-17,50.27,50.29,49.58,49.79,44193,49.0221507978838,49.0416543390804,48.3492786265979,48.5540658091632,45317.9241188231,0.0,1.0
2024-06-18,50.17,50.2675,49.98,50.19,39403,48.9246330919003,49.0197128552342,48.7393494505317,48.944136633097,40405.9956113861,0.0,1.0
2024-06-20,50.11,50.36,50.11,50.2,30218,48.8661224683102,49.1099167332689,48.8661224683102,48.9538884036953,30987.1932437852,0.0,1.0
2024-06-21,49.93,49.9488,49.515,49.88,43090,48.8729487077291,48.8913506992313,48.4667345336111,48.8240072409679,44021.974464163,0.187,1.0
2024-06-24,50.13,50.39,50.01,50.05,30867,49.0687145747738,49.323210201932,48.951255054547,48.9904082279559,31534.6086281115,0.0,1.0
2024-06-25,49.45,50.13,49.3005,50.13,33897,48.4031106268216,49.0687145747738,48.2567756412056,49.0687145747738,34630.1431518156,0.0,1.0
2024-06-26,49.5065,49.51,49.1236,49.26,63403,48.4584144842617,48.461840386935,48.0836207318045,48.217133053129,64774.3153156494,0.0,1.0
2024-06-27,49.37,49.55,49.25,49.55,50867,48.3248042800037,48.500993560344,48.2073447597768,48.500993560344,51967.1797416705,0.0,1.0
2024-06-28,49.43,49.7128,49.2407,49.54,35807,48.3835340401171,48.6603469761184,48.1982416469592,48.4912052669917,36581.4536931605,0.0,1.0
2024-07-01,48.705,49.59,48.5794,49.47,142229,47.6738827720798,48.5401467337529,47.5509418075757,48.4226872135261,145305.20784552,0.0,1.0
2024-07-02,48.8,48.8,48.4299,48.56,53804,47.7668715589261,47.7668715589261,47.4046068219597,47.5319525184723,54967.7028096966,0.0,1.0
2024-07-03,49.22,49.3,49.01,49.01,18248,48.1779798797201,48.256286226538,47.9724257193231,47.9724257193231,18642.6778840113,0.0,1.0
2024-07-05,49.14,49.2195,48.8729,49.13,26766,48.0996735329022,48.1774904650525,47.8382282174639,48.0898852395499,27344.9099212761,0.0,1.0
2024-07-08,49.38,49.51,49.2042,49.27,43671,48.3345925733559,48.461840386935,48.1625143762236,48.2269213464813,44615.540655012,0.0,1.0
2024-07-09,48.8925,49.28,48.8925,49.28,71471,47.8574132724343,48.2367096398335,47.8574132724343,48.2367096398335,73016.814502859,0.0,1.0
2024-07-10,49.5539,49.5539,48.96,48.96,25917,48.5048109947513,48.5048109947513,47.9234842525619,47.9234842525619,26477.5472775056,0.0,1.0
2024-07-11,50.49,50.49,49.92,49.92,50843,49.4210931354544,49.4210931354544,48.8631604143768,48.8631604143768,51942.6606563343,0.0,1.0
2024-07-12,50.9279,51.15,50.7,50.7,51070,49.849722501349,50.0671204967022,49.6266472958515,49.6266472958515,52174.5703384731,0.0,1.0
2024-07-15,50.88,51.23,50.87,50.93,61918,49.8028365761918,50.1454268435201,49.7930482828395,49.851778042953,63257.1969104675,0.0,1.0
2024-07-16,52.03,52.04,50.82,50.94,32805,50.9284903116992,50.9382786050515,49.7441068160783,49.8615663363052,33514.5247690153,0.0,1.0
2024-07-17,51.7833,52.095,51.7833,51.85,42260,50.6870131146995,50.9921142184888,50.6870131146995,50.7523010313589,43174.0227629504,0.0,1.0
2024-07-18,51.2,52.03,51.18,51.54,43678,50.1160619634634,50.9284903116992,50.0964853767589,50.4488639374395,44622.6920549017,0.0,1.0
2024-07-19,50.79,51.08,50.64,50.96,28284,49.7147419360216,49.9986024432365,49.567917535738,49.8811429230097,28895.7420687953,0.0,1.0
2024-07-22,51.08,51.11,50.565,50.86,22061,49.9986024432365,50.0279673232933,49.4945053355962,49.7832599894873,22538.1475668114,0.0,1.0
2024-07-23,51.32,51.42,50.9949,51.2,57851,50.2335214836903,50.3314044172127,49.915304066809,50.1160619634634,59102.2335745253,0.0,1.0
2024-07-24,50.5508,51.5,50.5508,51.16,24526,49.4806059590361,50.4097107640306,49.4806059590361,50.0769087900544,25056.4619565575,0.0,1.0
2024-07-25,50.82,51.47,50.36,50.36,44950,49.7441068160783,50.3803458839739,49.2938453218753,49.2938453218753,45922.2035777241,0.0,1.0
2024-07-26,51.66,51.83,51.15,51.15,34910,50.5663234576664,50.7327244446545,50.0671204967022,50.0671204967022,35665.0528787174,0.0,1.0
2024-07-29,51.711,51.81,51.47,51.71,18762,50.6162437537628,50.71314785795,50.3803458839739,50.6152649244276,19167.7949616298,0.0,1.0
2024-07-30,51.66,51.93,51.59,51.78,26144,50.5663234576664,50.8306073781768,50.4978054042007,50.6837829778933,26709.4569596444,0.0,1.0
2024-07-31,52.2941,52.8106,52.06,52.06,37001,51.1869991391319,51.692564490775,50.957855191756,50.957855191756,37801.27818864,0.0,1.0
2024-08-01,51.7475,52.73,51.3911,52.5,18017,50.6519710244985,51.613670846356,50.3031162494247,51.3885400992545,18406.6816876497,0.0,1.0
2024-08-02,50.55,51.02,49.9163,51.02,40449,49.4798228955679,49.9398726831231,48.8595387458365,49.9398726831231,41323.8534486176,0.0,1.0
2024-08-05,49.2186,49.565,48.76,48.94,56280,48.1766095186508,48.5156760003723,47.7277183855171,47.9039076658574,57497.2551135553,0.0,1.0
2024-08-06,49.65,50.22,49.195,49.29,30978,48.5988764938664,49.156809214944,48.1535091463395,48.2464979331858,31648.0093977917,0.0,1.0
2024-08-07,48.86,50.22,48.86,50.22,27033,47.8256013190395,49.156809214944,47.8256013190395,49.156809214944,27617.6847456421,0.0,1.0
2024-08-08,49.7554,49.93,49.46,49.46,27111,48.702045105799,48.8729487077291,48.4128989201738,48.4128989201738,27697.371772985,0.0,1.0
2024-08-09,49.74,49.9001,49.6418,49.8,32382,48.6869711340365,48.8436817106059,48.5908500933175,48.7457008941499,33082.3758899635,0.0,1.0
2024-08-12,49.49,49.81,49.44,49.81,33617,48.4422638002305,48.7554891875022,48.3933223334693,48.7554891875022,34344.0871562258,0.0,1.0
2024-08-13,50.0547,50.14,49.55,49.55,37480,48.9950087258315,49.0785028681261,48.500993560344,48.500993560344,38290.6382668097,0.0,1.0
2024-08-14,50.0,50.28,49.7201,50.28,32267,48.9414667611947,49.2155389750574,48.6674924302656,49.2155389750574,32964.8886060606,0.0,1.0
2024-08-15,50.88,50.94,50.398,50.44,29474,49.8028365761918,49.8615663363052,49.3310408366138,49.3721516686932,30111.480050052,0.0,1.0
2024-08-16,50.9,50.9,50.48,50.77,24413,49.8224131628962,49.8224131628962,49.4113048421022,49.6951653493171,24941.0179297659,0.0,1.0
2024-08-19,51.1061,51.1499,50.9167,50.96,23343,50.0241498888859,50.0670226137687,49.8387596127945,49.8811429230097,23847.8753751905,0.0,1.0
2024-08-20,50.8883,51.25,50.8447,51.22,31698,49.8109608596741,50.1650034302246,49.7682839006584,50.1356385501679,32383.5819578798,0.0,1.0
2024-08-21,51.54,51.585,50.98,50.98,21669,50.4488639374395,50.4929112575246,49.9007195097141,49.9007195097141,22137.6691729856,0.0,1.0
2024-08-22,51.3466,51.6,51.32,51.6,13794,50.2595583440072,50.507593697553,50.2335214836903,50.507593697553,14092.3442970217,0.0,1.0
2024-08-23,52.2345,52.39,51.59,51.59,29501,51.1286609107525,51.2808688723798,50.4978054042007,50.4978054042007,30139.0640210554,0.0,1.0
2024-08-26,52.45,52.85,52.37,52.51,36533,51.3395986324933,51.7311303665828,51.2612922856754,51.3983283926067,37323.1560245827,0.0,1.0
2024-08-27,52.32,52.48,52.0309,52.48,48693,51.2123508189142,51.36896351255,50.9293712581009,51.36896351255,49746.1592616266,0.0,1.0
2024-08-28,52.01,52.23,51.84,52.21,52292,50.9089137249948,51.124256178744,50.7425127380067,51.1046795920395,53423.0004335116,0.0,1.0
2024-08-29,52.38,52.68,52.07,52.29,44608,51.2710805790276,51.5647293795948,50.9676434851082,51.1829859388574,45572.8066116822,0.0,1.0
2024-08-30,52.91,52.945,52.21,52.45,74138,51.7898601266963,51.8241191534291,51.1046795920395,51.3395986324933,75741.4978608522,0.0,1.0
2024-09-03,51.56,52.36,51.3799,52.21,34729,50.468440524144,51.2515039923231,50.2921533608702,51.1046795920395,35480.1381101397,0.0,1.0
2024-09-04,51.22,51.715,51.14,51.47,31839,50.1356385501679,50.6201590711037,50.05733220335,50.3803458839739,32527.6315842304,0.0,1.0
2024-09-05,50.8,51.28,50.66,51.28,61432,49.7245302293738,50.1943683102813,49.5874941224425,50.1943683102813,62760.6854324082,0.0,1.0
2024-09-06,50.2028,50.955,50.17,50.89,29427,49.1399733503781,49.8762487763335,49.1078677481828,49.812624869544,30063.4635079352,0.0,1.0
2024-09-09,50.62,50.82,50.483,50.52,22280,49.5483409490335,49.7441068160783,49.4142413301079,49.4504580155112,22761.8842205049,0.0,1.0
2024-09-10,50.63,50.64,50.235,50.6,26774,49.5581292423858,49.567917535738,49.1714916549723,49.5287643623291,27353.0829497215,0.0,1.0
2024-09-11,50.81,50.81,49.58,50.66,31268,49.7343185227261,49.7343185227261,48.5303584404007,49.5874941224425,31944.2816789383,0.0,1.0
2024-09-12,51.41,51.42,50.81,51.01,37972,50.3216161238604,50.3314044172127,49.7343185227261,49.9300843897709,38793.2795162033,0.0,1.0
2024-09-13,51.99,52.26,51.45,51.45,19854,50.8893371382903,51.1536210588007,50.3607692972694,50.3607692972694,20283.4133444301,0.0,1.0
2024-09-16,52.45,52.465,52.0713,52.15,27729,51.3395986324933,51.3542810725216,50.968915963244,51.0459498319261,28328.738220394,0.0,1.0
2024-09-17,52.5974,52.9335,52.45,52.6,35962,51.4838780765053,51.812862616074,51.3395986324933,51.4864230327769,36739.8061192906,0.0,1.0
2024-09-18,52.469,53.08,52.395,52.77,24431,51.3581963898625,51.9562611136843,51.285763019056,51.6528240197649,24959.4072437681,0.0,1.0
2024-09-19,53.44,53.5394,53.1106,53.42,34945,52.3086396743649,52.4059353102862,51.9862132913422,52.2890630876605,35700.8098781661,0.0,1.0
2024-09-20,52.84,53.12,52.61,53.12,76781,51.9268962336276,52.202057682254,51.7008707579703,52.202057682254,78131.1484851012,0.21,1.0
2024-09-23,53.17,53.18,52.87,52.91,35700,52.2511936552229,52.2610208498167,51.956377817409,51.9956865957842,36327.7633909185,0.0,1.0
2024-09-24,53.85,53.92,53.66,53.66,22146,52.9194428876012,52.9882332497578,52.732726190319,52.732726190319,22535.424315274,0.0,1.0
2024-09-25,53.53,53.9616,53.3884,53.94,26702,52.6049726605997,53.029114379268,52.4658195851515,53.0078876389454,27171.5388813531,0.0,1.0
2024-09-26,54.57,54.64,54.03,54.03,22872,53.6270008983546,53.6957912605112,53.0963323902896,53.0963323902896,23274.1905959969,0.0,1.0
2024-09-27,54.44,54.94,54.37,54.64,55245,53.4992473686353,53.9906070983251,53.4304570064787,53.6957912605112,56216.4506591398,0.0,1.0
2024-09-30,54.2016,54.4,53.7818,54.4,29973,53.2649670495191,53.4599385902601,52.8524214204715,53.4599385902601,30500.0574822409,0.0,1.0
2024-10-01,53.95,54.15,53.701,54.15,43081,53.0177148335392,53.2142587254151,52.7730176881536,53.2142587254151,43838.5539116011,0.0,1.0
2024-10-02,53.75,54.1,53.67,53.87,17482,52.8211709416632,53.1651227524461,52.7425533849128,52.9390972767888,17789.4106330543,0.0,1.0
2024-10-03,53.14,53.51,53.02,53.51,27602,52.2217120714415,52.5853182714121,52.103785736316,52.5853182714121,28087.3648491914,0.0,1.0
2024-10-04,53.45,53.56,53.1033,53.4,16055,52.5263551038493,52.6344542443811,52.1856462672823,52.4772191308803,16337.3176818262,0.0,1.0
2024-10-07,53.351,53.44,53.1,53.3,30453,52.4290658773707,52.5165279092555,52.1824032930664,52.3789471849423,30988.4979984213,0.0,1.0
2024-10-08,53.16,53.23,52.82,53.23,21721,52.2413664606291,52.3101568227857,51.90724184444,52.3101568227857,22102.9509415726,0.0,1.0
2024-10-09,53.58,53.6895,53.09,53.09,32244,52.6541086335686,52.7617164143707,52.1725760984726,52.1725760984726,32810.9916744195,0.0,1.0
2024-10-10,53.65,53.7,53.33,53.33,13443,52.7228989957252,52.7720349686942,52.4084287687237,52.4084287687237,13679.3872062778,0.0,1.0
2024-10-11,54.13,54.1767,53.72,53.72,16857,53.1946043362275,53.2404973349806,52.7916893578818,52.7916893578818,17153.420377611,0.0,1.0
2024-10-14,54.4,54.4,53.8812,54.13,74563,53.4599385902601,53.4599385902601,52.9501037347338,53.1946043362275,75874.1462665841,0.0,1.0
2024-10-15,54.42,54.8166,54.21,54.21,44831,53.4795929794477,53.8693395170377,53.2732218929779,53.2732218929779,45619.3266268422,0.0,1.0
2024-10-16,54.8549,54.935,54.4,54.4,24963,53.9069776723319,53.9856935010283,53.4599385902601,53.4599385902601,25401.9595946078,0.0,1.0
2024-10-17,54.95,55.0,54.81,55.0,18016,54.000434292919,54.0495702658879,53.8628535686058,54.0495702658879,18332.800707305,0.0,1.0
2024-10-18,55.17,55.2839,54.9,55.02,26829,54.2166325739825,54.3285643204059,53.95129831995,54.0692246550755,27300.7721012592,0.0,1.0
2024-10-21,54.66,55.18,54.5601,55.18,17667,53.7154456496988,54.2264597685763,53.6172719757068,54.2264597685763,17977.6637486655,0.0,1.0
2024-10-22,54.22,54.67,54.0,54.67,29786,53.2830490875717,53.7252728442926,53.0668508065082,53.7252728442926,30309.7691978123,0.0,1.0
2024-10-23,54.0,54.27,53.7107,54.11,35059,53.0668508065082,53.3321850605407,52.7825500669096,53.1749499470399,35675.4917849359,0.0,1.0
2024-10-24,53.5375,54.03,53.22,54.03,22757,52.612343056545,53.0963323902896,52.3003296281919,53.0963323902896,23157.1683889953,0.0,1.0
2024-10-25,53.19,53.7107,53.1601,53.71,27450,52.2708480444105,52.7825500669096,52.2414647325751,52.781862163288,27932.6920190676,0.0,1.0
2024-10-28,53.74,53.76,53.39,53.39,24996,52.8113437470694,52.830998136257,52.4673919362865,52.4673919362865,25435.5398800952,0.0,1.0
2024-10-29,53.3709,53.62,53.3386,53.54,15839,52.4486219946123,52.6934174119438,52.4168801560744,52.6147998551935,16117.519449545,0.0,1.0
2024-10-30,53.57,53.83,53.35,53.35,26996,52.6442814389749,52.8997884984136,52.4280831579113,52.4280831579113,27470.7086975136,0.0,1.0
2024-10-31,52.8,53.37,52.79,53.17,37708,51.8875874552524,52.4477375470989,51.8777602606586,52.2511936552229,38371.0728836066,0.0,1.0
2024-11-01,52.77,53.0511,52.7289,52.97,54193,51.858105871471,52.1343483115027,51.8177161016905,52.054649763347,55145.9518611778,0.0,1.0
2024-11-04,52.93,53.26,52.75,52.96,25015,52.0153409849718,52.3396384065671,51.8384514822834,52.0448225687532,25454.8739838607,0.0,1.0
2024-11-05,53.18,53.271,52.79,52.79,24911,52.2610208498167,52.3504483206203,51.8777602606586,51.8777602606586,25349.0452053549,0.0,1.0
2024-11-06,54.3613,54.5799,53.81,54.46,58730,53.4219073471821,53.6367298210025,52.880134109226,53.5189017578229,59762.7323234914,0.0,1.0
2024-11-07,54.49,54.68,54.38,54.44,50213,53.5483833416043,53.7351000388864,53.4402842010725,53.4992473686353,51095.9659145151,0.0,1.0
2024-11-08,54.14,54.35,54.0407,54.24,37105,53.2044315308213,53.4108026172911,53.1068474885049,53.3027034767593,37757.4694851549,0.0,1.0
2024-11-11,53.99,54.29,53.94,54.04,32258,53.0570236119144,53.3518394497283,53.0078876389454,53.1061595848834,32825.2378561414,0.0,1.0
2024-11-12,53.12,53.83,53.0,53.83,55226,52.202057682254,52.8997884984136,52.0841313471284,52.8997884984136,56197.1165553743,0.0,1.0
2024-11-13,53.08,53.2353,53.005,53.01,47611,52.1627489038788,52.3153652359204,52.0890449444253,52.0939585417222,48448.2112830537,0.0,1.0
2024-11-14,52.71,53.17,52.6091,53.17,47983,51.7991427039082,52.2511936552229,51.6999863104568,52.2511936552229,48826.7526830936,0.0,1.0
2024-11-15,52.34,52.78,52.25,52.78,28602,51.4355365039377,51.8679330660648,51.3470917525935,51.8679330660648,29104.9492579006,0.0,1.0
2024-11-18,52.75,52.75,52.34,52.34,37246,51.8384514822834,51.8384514822834,51.4355365039377,51.4355365039377,37900.9488867829,0.0,1.0
2024-11-19,52.63,52.65,52.14,52.47,46300,51.7205251471579,51.7401795363455,51.2389926120618,51.5632900336571,47114.158123236,0.0,1.0
2024-11-20,52.96,53.0,52.5,52.69,35615,52.0448225687532,52.0841313471284,51.5927716174385,51.7794883147206,36241.2687161782,0.0,1.0
2024-11-21,53.64,53.6471,53.0647,53.22,26986,52.7130718011314,52.720049109293,52.1477132961503,52.3003296281919,27460.5328534265,0.0,1.0
2024-11-22,54.01,54.06,53.7082,53.77,52908,53.076678001102,53.1258139740709,52.7800932682611,52.8408253308508,53838.3558959864,0.0,1.0
2024-11-25,54.61,54.7127,54.12,54.27,28976,53.6663096767298,53.7672349652081,53.1847771416337,53.3321850605407,29485.5258267578,0.0,1.0
2024-11-26,54.22,54.47,53.96,54.47,42442,53.2830490875717,53.5287289524167,53.027542028133,53.5287289524167,43188.3174744359,0.0,1.0
2024-11-27,54.14,54.67,54.11,54.35,23865,53.2044315308213,53.7252728442926,53.1749499470399,53.4108026172911,24284.6519138451,0.0,1.0
2024-11-29,54.41,54.46,54.17,54.3,18116,53.4697657848539,53.5189017578229,53.2339131146027,53.3616666443221,18434.5591481759,0.0,1.0
2024-12-02,54.35,54.4,54.02,54.4,22623,53.4108026172911,53.4599385902601,53.0865051956958,53.4599385902601,23020.8120782283,0.0,1.0
2024-12-03,54.23,54.54,54.1098,54.54,39852,53.2928762821655,53.5975193145732,53.1747534031481,53.5975193145732,40552.7738558791,0.0,1.0
2024-12-04,53.79,54.14,53.67,54.14,108541,52.8604797200384,53.2044315308213,52.7425533849128,53.2044315308213,110449.629305705,0.0,1.0
2024-12-05,53.16,53.79,52.95,53.79,73775,52.2413664606291,52.8604797200384,52.0349953741594,52.8604797200384,75072.2897525214,0.0,1.0
2024-12-06,52.95,53.25,52.8701,53.2,37761,52.0349953741594,52.3298112119733,51.9564760893549,52.2806752390043,38425.0048572681,0.0,1.0
2024-12-09,52.85,53.5376,52.83,53.42,56470,51.9367234282214,52.6124413284909,51.9170690390338,52.4968735200679,57462.9915598086,0.0,1.0
2024-12-10,52.295,52.85,52.0752,52.85,42513,51.3913141282656,51.9367234282214,51.175312391094,51.9367234282214,43260.5659674543,0.0,1.0
2024-12-11,52.14,52.33,52.12,52.28,53004,51.2389926120618,51.4257093093439,51.2193382228742,51.3765733363749,53936.0439992225,0.0,1.0
2024-12-12,51.76,52.0899,51.75,52.0,63014,50.8655592174974,51.1897583671468,50.8557320229037,51.1014118877486,64122.0639304017,0.0,1.0
2024-12-13,51.28,51.77,51.1008,51.77,53729,50.3938538769952,50.8753864120913,50.2177505498743,50.8753864120913,54673.7926955366,0.0,1.0
2024-12-16,50.79,51.28,50.79,51.2,109461,49.9123213418991,50.3938538769952,49.9123213418991,50.3152363202448,111385.806961718,0.0,1.0
2024-12-17,50.45,50.86,50.405,50.53,167238,49.5781967257099,49.9811117040556,49.5339743500378,49.6568142824603,170178.78134371,0.0,1.0
2024-12-18,48.88,50.5261,48.86,50.5,63339,48.0353271744837,49.6529816765687,48.0156727852961,49.6273326986789,64452.7788632321,0.0,1.0
2024-12-19,48.36,49.27,48.355,49.04,101539,47.5243130556062,48.4185877636418,47.5193994583093,48.1925622879844,103324.503275924,0.0,1.0
2024-12-20,48.66,48.93,48.0,48.0,91204,48.020586382593,48.2870384648638,47.3692590703753,47.3692590703753,92418.4183142072,0.205,1.0
2024-12-23,48.65,48.68,48.22,48.62,110956,48.0107177869533,48.0403235738723,47.5863681744479,47.9811120000343,112433.424219016,0.0,1.0
2024-12-24,48.925,48.925,48.49,48.75,29119,48.282104167044,48.282104167044,47.8528202567187,48.1094037433499,29506.7313154182,0.0,1.0
2024-12-26,48.85,49.01,48.63,48.73,59443,48.2080896997465,48.3659872299811,47.990980595674,48.0896665520706,60234.5076954018,0.0,1.0
2024-12-27,48.58,49.0,48.34,48.55,43850,47.9416376174757,48.3561186343415,47.7047913221238,47.9120318305567,44433.880565304,0.0,1.0
2024-12-30,47.92,48.31,47.705,48.31,109452,47.290310305258,47.6751855352048,47.0781354990053,47.6751855352048,110909.397847974,0.0,1.0
2024-12-31,48.19,48.31,47.93,48.04,88748,47.5567623875289,47.6751855352048,47.3001789008977,47.408733452934,89929.7156763876,0.0,1.0
2025-01-02,47.69,48.514,47.64,48.29,108058,47.0633326055458,47.8765048862539,47.0139896273475,47.6554483439255,109496.836171622,0.0,1.0
2025-01-03,47.7055,47.8597,47.545,47.73,43613,47.0786289287873,47.2308026735509,46.9202379687707,47.1028069881044,44193.724814016,0.0,1.0
2025-01-06,48.01,48.4399,47.95,48.2,88282,47.379127666015,47.803378592564,47.319916092177,47.5666309831685,89457.5106970619,0.0,1.0
2025-01-07,47.93,48.37,47.645,48.02,56413,47.3001789008977,47.7343971090428,47.0189239251673,47.3889962616546,57164.1620143784,0.0,1.0
2025-01-08,48.08,48.09,47.67,47.78,77411,47.4482078354926,47.4580764311323,47.0435954142665,47.1521499663028,78441.7589154104,0.0,1.0
2025-01-10,47.6,47.7892,47.44,47.66,50251,46.9745152447889,47.1612290742912,46.8166177145543,47.0337268186268,50920.1124808914,0.0,1.0
2025-01-13,48.54,48.5519,47.34,47.34,34828,47.902163234917,47.9139068637282,46.7179317581577,46.7179317581577,35291.7489698611,0.0,1.0
2025-01-14,49.16,49.16,48.74,48.74,59546,48.514016164576,48.514016164576,48.0995351477103,48.0995351477103,60338.8791822484,0.0,1.0
2025-01-15,49.74,49.8236,49.4501,49.82,63343,49.0863947116764,49.168896171224,48.8003041240826,49.1653434767937,64186.4377798872,0.0,1.0
2025-01-16,50.11,50.11,49.68,49.89,49784,49.4515327503439,49.4515327503439,49.0271831378384,49.2344236462713,50446.8941861595,0.0,1.0
2025-01-17,50.48,50.74,50.345,50.56,71059,49.8166707890114,50.0732542756426,49.6834447478759,49.8956195541287,72005.1794547306,0.0,1.0
2025-01-21,51.0849,51.2499,50.97,50.97,40368,50.4136221392545,50.5764539673089,50.3002319753548,50.3002319753548,40905.5163206429,0.0,1.0
2025-01-22,50.76,51.09,50.73,51.09,28567,50.0929914669219,50.4186551230307,50.0633856800029,50.4186551230307,28947.3812111525,0.0,1.0
2025-01-23,50.94,50.99,50.47,50.73,65850,50.2706261884358,50.3199691666341,49.8068021933717,50.0633856800029,66726.8195034269,0.0,1.0
2025-01-24,50.885,51.1318,50.79,51.08,35078,50.2163489124177,50.4599058528045,50.1225972538409,50.4087865273911,35545.0778214306,0.0,1.0
2025-01-27,50.79,50.79,50.4295,50.57,35868,50.1225972538409,50.1225972538409,49.7668343810311,49.9054881497683,36345.5969923905,0.0,1.0
2025-01-28,50.63,50.83,50.5148,50.7725,61342,49.9646997236063,50.1620716363995,49.8510135018374,50.1053272114715,62158.7936519242,0.0,1.0
2025-01-29,50.62,50.87,50.4505,50.63,51934,49.9548311279666,50.2015460189582,49.7875584318744,49.9646997236063,52625.5223096579,0.0,1.0
2025-01-30,51.05,51.05,50.62,50.67,32785,50.3791807404721,50.3791807404721,49.9548311279666,50.0041741061649,33221.5455948345,0.0,1.0
2025-01-31,50.57,51.0665,50.39,50.87,33242,49.9054881497683,50.3954639232775,49.7278534282544,50.2015460189582,33684.6307355037,0.0,1.0
2025-02-03,50.41,50.58,49.495,49.98,86702,49.7475906195337,49.915356745408,48.8446141185047,49.3232410070283,87856.4723551423,0.0,1.0
2025-02-04,50.68,50.82,50.5324,50.58,89619,50.0140427018046,50.1522030407599,49.8683822301632,49.915356745408,90812.3133952561,0.0,1.0
2025-02-05,50.78,50.9699,50.4501,50.59,27481,50.1127286582012,50.3001332893984,49.7871636880488,49.9252253410476,27846.9206799343,0.0,1.0
2025-02-06,51.08,51.16,50.6653,50.89,42222,50.4087865273911,50.4877352925083,49.9995358662143,50.2212832102375,42784.2030838829,0.0,1.0
2025-02-07,50.41,50.9499,50.348,50.91,45418,49.7475906195337,50.2803960981191,49.6864053265678,50.2410204015168,46022.7591223484,0.0,1.0
2025-02-10,50.69,50.75,50.4,50.75,77718,50.0239112974443,50.0831228712822,49.7377220238941,50.0831228712822,78752.8467451378,0.0,1.0
2025-02-11,50.87,51.1719,50.815,50.83,41706,50.2015460189582,50.4994789213196,50.14726874294,50.1620716363995,42261.3323342433,0.0,1.0
2025-02-12,50.52,50.7599,50.04,50.13,51809,49.85614517157,50.0928927809655,49.3824525808663,49.4712699416232,52498.8578838731,0.0,1.0
2025-02-13,51.37,51.4,50.77,50.79,28636,50.6949758009412,50.7245815878602,50.1028600625616,50.1225972538409,29017.2999741858,0.0,1.0
2025-02-14,51.2701,51.75,51.265,51.47,47031,50.596388530501,51.0699824352484,50.5913555467248,50.7936617573379,47657.2368726753,0.0,1.0
2025-02-18,51.905,51.905,51.151,51.33,30059,51.2229456676631,51.2229456676631,50.4788535564327,50.6555014183826,30459.2477973198,0.0,1.0
2025-02-19,51.27,51.41,51.1,51.41,36344,50.5962898445446,50.7344501834999,50.4285237186704,50.7344501834999,36827.935125779,0.0,1.0
2025-02-20,51.03,51.19,50.75,51.07,25607,50.3594435491928,50.5173410794273,50.0831228712822,50.3989179317514,25947.9676085687,0.0,1.0
2025-02-21,50.04,51.25,49.97,51.25,27947,49.3824525808663,50.5765526532653,49.3133724113886,50.5765526532653,28319.12565926,0.0,1.0
2025-02-24,49.9905,50.29,49.77,50.2,25565,49.3336030324499,49.6291674718578,49.1160004985954,49.5403501111008,25905.4083615051,0.0,1.0
2025-02-25,50.31,50.5,49.98,50.19,32317,49.6489046631371,49.8364079802907,49.3232410070283,49.5304815154612,32747.3139846962,0.0,1.0
2025-02-26,50.35,50.8,50.25,50.42,31121,49.6883790456958,50.1324658494805,49.5896930892992,49.7574592151734,31535.3887587874,0.0,1.0
2025-02-27,49.93,50.5497,49.9,50.34,20717,49.27389802883,49.8854549006198,49.244292241911,49.6785104500561,20992.8552718678,0.0,1.0
2025-02-28,50.37,50.39,49.81,49.96,43863,49.7081162369751,49.7278534282544,49.155474881154,49.303503815749,44447.0536655856,0.0,1.0
2025-03-03,49.35,50.935,49.21,50.73,35498,48.7015194817296,50.265691890616,48.5633591427744,50.0633856800029,35970.6702920676,0.0,1.0
2025-03-04,48.53,49.3193,48.3301,49.08,40926,47.8922946392774,48.6712228931159,47.6950214124405,48.4350673994588,41470.9463173462,0.0,1.0
2025-03-05,49.91,50.02,48.89,48.89,31473,49.2541608375507,49.3627153895869,48.2475640823052,48.2475640823052,31892.0757817973,0.0,1.0
2025-03-06,49.57,49.99,49.37,49.53,37089,48.9186285858022,49.333109602668,48.7212566730089,48.8791542032435,37582.8551034563,0.0,1.0
2025-03-07,49.62,49.78,48.98,49.39,69341,48.9679715640005,49.1258690942351,48.3363814430621,48.7409938642883,70264.3035867444,0.0,1.0
2025-03-10,48.53,49.28,48.23,48.98,143936,47.8922946392774,48.632439312252,47.5962367700875,48.3363814430621,145852.566318075,0.0,1.0
2025-03-11,48.3,48.772,47.98,48.59,123293,47.6653169395652,48.1311146537572,47.349521879096,47.9515062131153,124934.696386272,0.0,1.0
2025-03-12,48.17,48.55,48.0546,48.51,80126,47.5370251962496,47.9120318305567,47.4231416025679,47.872557447998,81192.910243456,0.0,1.0
2025-03-13,47.94,48.6187,47.67,48.26,35476,47.3100474965373,47.9798290826012,47.0435954142665,47.6258425570065,35948.3773531294,0.0,1.0
2025-03-14,48.74,48.77,48.2219,48.37,35404,48.0995351477103,48.1291409346293,47.5882432076194,47.7343971090428,35875.4186438774,0.0,1.0
2025-03-17,49.27,49.435,48.8,48.8,19498,48.6225707166123,48.7854025446667,48.1587467215482,48.1587467215482,19757.6237916146,0.0,1.0
2025-03-18,49.16,49.29,48.977,49.29,31691,48.514016164576,48.6423079078916,48.3334208643702,48.6423079078916,32112.978540366,0.0,1.0
2025-03-19,49.45,49.5393,48.87,49.06,38948,48.8002054381262,48.8883319971884,48.2278268910259,48.4153302081794,39466.6084437278,0.0,1.0
2025-03-20,49.05,49.5,49.04,49.0575,23461,48.4054616125398,48.8495484163245,48.3955930169001,48.4128630592695,23773.3927466955,0.0,1.0
2025-03-21,48.25,48.3,47.7,48.28,25342,47.8330830654394,47.8826510271653,47.2878354864551,47.8628238424749,25562.882876004,0.22,1.0
2025-03-24,48.99,49.09,48.66,48.66,48879,48.5666888989819,48.6658248224336,48.2395403515913,48.2395403515913,49305.0332292716,0.0,1.0
2025-03-25,49.04,49.18,48.83,49.07,62440,48.6162568607077,48.7550471535401,48.4080714214592,48.6459976377432,62984.2319776534,0.0,1.0
2025-03-26,49.02,49.28,48.83,49.04,26006,48.5964296760174,48.8541830769918,48.4080714214592,48.6162568607077,26232.6703525121,0.0,1.0
2025-03-27,48.93,49.0676,48.57,48.85,36186,48.5072073449109,48.6436183755804,48.1503180204848,48.4278986061495,36501.4000375299,0.0,1.0
2025-03-28,47.95,49.01,47.9205,49.01,25634,47.5356752950843,48.5865160836722,47.5064301976661,48.5865160836722,25857.4279710949,0.0,1.0
2025-03-31,48.32,48.58,47.24,47.57,582704,47.9024782118556,48.16023161283,46.8318102385774,47.1589587859679,587782.894143282,0.0,1.0
2025-04-01,48.501,48.55,47.84,48.15,1326384,48.0819142333031,48.1304908357945,47.4266257792875,47.7339471419877,1337944.86783229,0.0,1.0
2025-04-02,48.98,49.0,48.2,48.2,67825,48.5567753066367,48.5766024913271,47.7835151037136,47.7835151037136,68416.1680634904,0.0,1.0
2025-04-03,46.73,47.6,46.68,47.54,93765,46.3262170289738,47.1886995630034,46.2766490672479,47.1292180089324,94582.2631547832,0.0,1.0
2025-04-04,43.86,45.3827,43.67,45.38,82463,43.4810160259103,44.9905587323092,43.2926577713521,44.987882062376,83181.7540290396,0.0,1.0
2025-04-07,43.25,45.0,41.865,42.67,151244,42.876286892855,44.6111655532596,41.5032543530491,42.3012985368352,152562.254664129,0.0,1.0
2025-04-08,42.02,44.27,41.39,44.27,86016,41.6569150343993,43.8874733120622,41.0323587166536,43.8874733120622,86765.722258005,0.0,1.0
2025-04-09,45.75,45.94,41.7,41.7,65331,45.3546849791472,45.5430432337054,41.3396800793539,41.3396800793539,65900.430162269,0.0,1.0
2025-04-10,44.25,44.97,43.205,44.97,45074,43.8676461273719,44.581424776224,42.8316757273018,44.581424776224,45466.8685483784,0.0,1.0
2025-04-11,45.47,45.67,44.11,44.3,47841,45.0771043934825,45.2753762403859,43.7288558345395,43.9172140890977,48257.9859391883,0.0,1.0
2025-04-14,46.01,46.18,45.4807,45.89,35349,45.6124383801216,45.7809694499895,45.0877119372918,45.4934752719796,35657.1046793413,0.0,1.0
2025-04-15,45.69,46.18,45.66,45.83,65390,45.2952034250762,45.7809694499895,45.2654626480407,45.4339937179086,65959.9444109346,0.0,1.0
2025-04-16,45.39,46.02,45.04,45.81,55281,44.9977956547211,45.6223519724668,44.6508199226402,45.4141665332182,55762.8335675314,0.0,1.0
2025-04-17,45.64,45.92,45.39,45.39,84167,45.2456354633504,45.5232160490151,44.9977956547211,44.9977956547211,84900.606227789,0.0,1.0
2025-04-21,44.82,45.5517,44.45,45.47,122072,44.4327208910465,45.1580984429425,44.0659179742753,45.0771043934825,123135.989205255,0.0,1.0
2025-04-22,45.92,46.05,45.24,45.24,44493,45.5232160490151,45.6520927495023,44.8490917695436,44.8490917695436,44880.8045064339,0.0,1.0
2025-04-23,46.11,47.19,45.96,46.61,85812,45.7115743035733,46.7822422768515,45.5628704183958,46.2072539208317,86559.944177873,0.0,1.0
2025-04-24,47.15,47.23,46.1,46.15,28990,46.7425879074708,46.8218966462322,45.7016607112281,45.751228672954,29242.679132482,0.0,1.0
2025-04-25,46.8495,46.968,46.5677,46.77,19800,46.4446844574985,46.5621605267888,46.1653194252117,46.3658713983544,19972.5783657517,0.0,1.0
2025-04-28,46.97,47.22,46.55,46.84,44110,46.5641432452578,46.811983053887,46.1477723667607,46.4352665447706,44494.4662481469,0.0,1.0
2025-04-29,47.35,47.54,46.86,47.18,23319,46.9408597543742,47.1292180089324,46.4550937294609,46.7723286845063,23522.2502480285,0.0,1.0
2025-04-30,47.53,47.668,46.54,46.75,29352,47.1193044165873,47.2561119909506,46.1378587744155,46.3460442136641,29607.8343531083,0.0,1.0
2025-05-01,47.39,47.685,46.99,47.13,23727,46.9805141237549,47.2729650979374,46.5839704299481,46.7227607227805,23933.8064082925,0.0,1.0
2025-05-02,48.16,48.3665,47.83,47.99,24647,47.7438607343329,47.9485764162606,47.4167121869423,47.575329664465,24861.8252010446,0.0,1.0
2025-05-05,47.89,48.15,47.7718,48.0,22928,47.4761937410133,47.7339471419877,47.3590150794934,47.5852432568102,23127.8422611089,0.0,1.0
2025-05-06,47.49,47.79,47.42,47.58,17818,47.0796500472066,47.3770578175616,47.0102549007904,47.1688723783131,17973.3030970184,0.0,1.0
2025-05-07,47.19,47.576,47.0301,47.46,22067,46.7822422768515,47.164906941375,46.6237239352523,47.0499092701711,22259.3377170224,0.0,1.0
2025-05-08,47.79,48.2447,47.38,47.38,37099,47.3770578175616,47.8278288614965,46.9706005314097,46.9706005314097,37422.3578177285,0.0,1.0
2025-05-09,47.94,47.9821,47.685,47.78,30279,47.5257617027392,47.5674979265123,47.2729650979374,47.3671442252165,30542.9141584139,0.0,1.0
2025-05-12,48.99,49.4993,48.78,49.15,36365,48.5666888989819,49.0715881571213,48.3585034597334,48.7253063765046,36681.9602156849,0.0,1.0
2025-05-13,48.8,49.18,48.8,49.06,25102,48.3783306444237,48.7550471535401,48.3783306444237,48.6360840453981,25320.7910170252,0.0,1.0
2025-05-14,48.35,48.52,48.1974,48.52,30566,47.9322189888911,48.100750058759,47.7809375697038,48.100750058759,30832.4156731094,0.0,1.0
2025-05-15,48.82,48.82,48.15,48.15,91434,48.398157829114,48.398157829114,47.7339471419877,47.7339471419877,92230.9459744517,0.0,1.0
2025-05-16,49.3,49.3,48.58,48.74,18510,48.8740102616821,48.8740102616821,48.16023161283,48.3188490903527,18671.3346237406,0.0,1.0
2025-05-19,49.44,49.44,48.88,48.88,17508,49.0128005545145,49.0128005545145,48.457639383185,48.457639383185,17660.6011125041,0.0,1.0
2025-05-20,49.28,49.3716,49.11,49.36,14667,48.8541830769918,48.9449915828735,48.6856520071239,48.9334918157531,14794.8387318424,0.0,1.0
2025-05-21,48.58,49.115,48.545,48.84,23689,48.16023161283,48.6906088032965,48.1255340396219,48.4179850138044,23895.4751972875,0.0,1.0
2025-05-22,48.54,48.755,48.237,48.5,18200,48.1205772434493,48.3337194788704,47.8201953953907,48.0809228740686,18358.6326392263,0.0,1.0
2025-05-23,48.54,48.6738,48.08,48.08,19174,48.1205772434493,48.2532211090277,47.6645519955715,47.6645519955715,19341.1221002487,0.0,1.0
2025-05-27,49.44,49.44,48.84,48.84,20703,49.0128005545145,49.0128005545145,48.4179850138044,48.4179850138044,20883.4489851595,0.0,1.0
2025-05-28,48.73,49.3,48.69,49.3,19861,48.3089354980075,48.8740102616821,48.2692811286268,48.8740102616821,20034.1100465755,0.0,1.0
2025-05-29,48.88,49.01,48.4599,49.01,18219,48.457639383185,48.5865160836722,48.0411693687645,48.5865160836722,18377.7982447288,0.0,1.0
2025-05-30,48.86,48.8901,48.33,48.78,25523,48.4378121984947,48.4676521114537,47.9123918042008,48.3585034597334,25745.4604863172,0.0,1.0
2025-06-02,49.08,49.08,48.7628,49.01,22162,48.6559112300884,48.6559112300884,48.3414520808997,48.5865160836722,22355.1657445348,0.0,1.0
2025-06-03,49.63,49.63,48.7101,48.89,28952,49.2011588090727,49.2011588090727,48.2892074492406,48.4675529755302,29204.347921477,0.0,1.0
2025-06-04,49.79,49.99,49.64,49.64,24809,49.3597762865954,49.5580481334988,49.2110724014179,49.2110724014179,25025.2372058553,0.0,1.0
2025-06-05,49.63,50.0,49.55,49.93,40019,49.2011588090727,49.567961725844,49.1218500703113,49.4985665794278,40367.8087686373,0.0,1.0
2025-06-06,49.77,50.1486,49.7001,49.93,15440,49.3399491019051,49.7152777080932,49.2706530914123,49.4985665794278,15574.57626097,0.0,1.0
2025-06-09,50.11,50.42,49.86,49.86,16903,49.6770112416408,49.984332604341,49.4291714330116,49.4291714330116,17050.3278846617,0.0,1.0
2025-06-10,50.3615,50.4116,50.17,50.17,15958,49.9263380891218,49.9760051867711,49.7364927957118,49.7364927957118,16097.0911899326,0.0,1.0
2025-06-11,49.833,50.35,49.7059,50.35,44711,49.4024047336796,49.9149374579249,49.2764029749725,49.9149374579249,45100.704611673,0.0,1.0
2025-06-12,50.05,50.1038,49.4392,49.72,25448,49.6175296875698,49.6708648143868,49.0120074671269,49.2903811401792,25669.8067803863,0.0,1.0
2025-06-13,49.35,49.9734,49.26,49.47,12840,48.923578223408,49.5415915702058,48.8343558923015,49.04254133155,12951.9144553663,0.0,1.0
2025-06-16,49.8,50.01,49.63,49.63,21548,49.3696898789406,49.5778753181891,49.2011588090727,49.2011588090727,21735.8140719807,0.0,1.0
2025-06-17,49.35,49.6649,49.29,49.59,21886,48.923578223408,49.2357572463573,48.864096669337,49.161504439692,22076.7601067092,0.0,1.0
2025-06-18,49.23,49.5899,49.17,49.44,96397,48.8046151152659,49.1614053037686,48.7451335611949,49.0128005545145,97237.2038749177,0.0,1.0
2025-06-20,48.66,49.11,48.6,49.11,27310,48.4616048201231,48.9097700928123,48.4018494504312,48.9097700928123,27421.8034035924,0.224,1.0
2025-06-23,49.34,49.37,48.5005,48.76,48742,49.1388323432979,49.1687100281438,48.3027551290255,48.5611971029429,48941.5430793811,0.0,1.0
2025-06-24,49.72,49.77,49.375,49.51,29558,49.5172830180132,49.5670791594231,49.1736896422848,49.3081392240916,29679.006408033,0.0,1.0
2025-06-25,49.26,49.58,49.26,49.56,26678,49.059158517042,49.3778538220654,49.059158517042,49.3579353655015,26787.2160820592,0.0,1.0
2025-06-26,49.85,49.92,49.56,49.56,22594,49.6467529856789,49.7164675836528,49.3579353655015,49.3579353655015,22686.4967448102,0.0,1.0
2025-06-27,49.87,50.07,49.6208,49.76,26315,49.6666714422429,49.8658560078825,49.4184874734559,49.5571199311411,26422.7300097229,0.0,1.0
2025-06-30,49.87,49.9705,49.7194,49.8,179323,49.6666714422429,49.7667616864768,49.5166854643163,49.596956844269,180057.12382799,0.0,1.0
2025-07-01,50.99,51.17,49.84,49.84,328811,50.7821050098249,50.9613711189005,49.636793757397,49.636793757397,330157.107247843,0.0,1.0
2025-07-02,51.79,51.79,51.28,51.28,52913,51.5788432723834,51.5788432723834,51.0709226300023,51.0709226300023,53129.6185827273,0.0,1.0
2025-07-03,51.84,51.945,51.67,51.91,21729,51.6286394137933,51.7332113107541,51.4593325329996,51.6983540117672,21817.9555531548,0.0,1.0
2025-07-07,51.26,51.66,50.99,51.5,15058,51.0510041734384,51.4493733047176,50.7821050098249,51.2900256522059,15119.6453918452,0.0,1.0
2025-07-08,51.53,51.7133,51.25,51.25,12329,51.3199033370519,51.5024559914606,51.0410449451564,51.0410449451564,12379.4732392124,0.0,1.0
2025-07-09,51.83,51.83,51.32,51.73,12038,51.6186801855113,51.6186801855113,51.1107595431302,51.5190879026915,12087.2819250254,0.0,1.0
2025-07-10,52.19,52.44,51.92,51.92,21394,51.9772124036627,52.2261931107122,51.7083132400492,51.7083132400492,21481.5841089877,0.0,1.0
2025-07-11,51.7786,51.8799,51.451,51.76,11840,51.5674897521419,51.6683767346384,51.2412254336242,51.5489655875374,11888.4713401147,0.0,1.0
2025-07-14,51.5632,51.7176,51.44,51.65,26189,51.3529679749481,51.5067384596218,51.230270282514,51.4394140764356,26296.2141829615,0.0,1.0
2025-07-15,50.616,51.64,50.616,51.64,23465,50.4096298720787,51.4294548481537,50.4096298720787,51.4294548481537,23561.0624996446,0.0,1.0
2025-07-16,50.68,50.76,50.16,50.76,51484,50.4733689330834,50.5530427593393,49.9554890624204,50.5530427593393,51694.7684522354,0.0,1.0
2025-07-17,51.075,51.1,50.44,50.44,22151,50.8667584502217,50.8916565209267,50.2343474543159,50.2343474543159,22241.6831634191,0.0,1.0
2025-07-18,51.196,51.196,50.98,51.19,15580,50.9872651124337,50.9872651124337,50.7721457815429,50.9812895754645,15643.782388428,0.0,1.0
2025-07-21,51.44,51.9399,51.44,51.52,48548,51.230270282514,51.7281321043303,51.230270282514,51.3099441087699,48746.7488699232,0.0,1.0
2025-07-22,52.1629,52.1635,51.48,51.48,20626,51.9502228950185,51.9508204487154,51.270107195642,51.270107195642,20710.4400220614,0.0,1.0
2025-07-23,52.31,52.5149,52.23,52.39,23192,52.0967231430464,52.3007877305442,52.0170493167906,52.1763969693023,23286.944874995,0.0,1.0
2025-07-24,51.79,52.1401,51.68,51.85,31159,51.5788432723834,51.9275158545356,51.4692917612816,51.6385986420753,31286.5606829928,0.0,1.0
2025-07-25,52.39,52.43,51.81,51.81,13415,52.1763969693023,52.2162338824302,51.5987617289474,51.5987617289474,13469.9191746317,0.0,1.0
2025-07-28,51.65,52.3,51.53,52.3,28962,51.4394140764356,52.0867639147645,51.3199033370519,52.0867639147645,29080.5664655746,0.0,1.0
2025-07-29,51.41,51.71,51.22,51.71,29421,51.2003925976681,51.4991694461275,51.0111672603104,51.4991694461275,29541.4455487767,0.0,1.0
2025-07-30,50.43,51.38,50.2414,51.38,26205,50.2243882260339,51.1705149128221,50.0365571806357,51.1705149128221,26312.2796847725,0.0,1.0
2025-07-31,49.9,50.35,49.8667,50.11,25167,49.6965491270888,50.144714399778,49.6633848969098,49.9056929210105,25270.0302547861,0.0,1.0
2025-08-01,49.476,49.65,49.02,49.65,24914,49.2742778479328,49.4475684200393,48.8201370382745,49.4475684200393,25015.9945074002,0.0,1.0
2025-08-04,50.1883,50.2059,49.63,49.63,26144,49.9836736784584,50.0012019202347,49.4276499634753,49.4276499634753,26251.0299591182,0.0,1.0
2025-08-05,50.6778,50.69,50.17,50.28,33119,50.4711779028614,50.4833281613654,49.9654482907024,50.0749998018042,33254.5846548362,0.0,1.0
2025-08-06,50.296,50.63,50.28,50.6,31224,50.0909345670553,50.4235727916735,50.0749998018042,50.3936951068276,31351.8267840999,0.0,1.0
2025-08-07,50.8156,51.07,50.52,50.88,21449,50.6084160685871,50.8617788360807,50.3140212805717,50.6725534987231,21536.8092714629,0.0,1.0
2025-08-08,51.2,51.3299,50.95,50.95,27309,50.9912488037465,51.1206191791294,50.7422680966969,50.7422680966969,27420.7993097292,0.0,1.0
2025-08-11,50.9749,51.2,50.7228,51.2,29788,50.7670665751191,50.9912488037465,50.5159944301303,50.9912488037465,29909.9479965657,0.0,1.0
2025-08-12,51.81,51.81,51.105,51.11,32331,51.5987617289474,51.5987617289474,50.8966361350676,50.9016157492086,32463.3586906461,0.0,1.0
2025-08-13,52.73,52.73,51.98,52.0,31633,52.5150107308897,52.5150107308897,51.768068609741,51.787987066305,31762.5011741427,0.0,1.0
2025-08-14,52.19,52.36,51.831,52.13,32825,51.9772124036627,52.1465192844564,51.6196761083395,51.9174570339708,32959.3810590596,0.0,1.0
2025-08-15,52.1,52.38,52.07,52.38,39998,51.8875793491248,52.1664377410203,51.8577016642789,52.1664377410203,40161.7463396883,0.0,1.0
2025-08-18,51.8733,52.055,51.8,52.0,19589,51.6618036439723,51.8427628218559,51.5888025006654,51.787987066305,19669.1946859381,0.0,1.0
2025-08-19,52.08,52.39,51.87,51.87,18943,51.8676608925609,52.1763969693023,51.6585170986392,51.6585170986392,19020.5500503204,0.0,1.0
2025-08-20,52.06,52.2948,51.94,52.19,14092,51.8477424359969,52.0815851160578,51.7282316966131,51.9772124036627,14149.6907200082,0.0,1.0
2025-08-21,52.2312,52.3,52.0,52.0,17249,52.0182444241844,52.0867639147645,51.787987066305,51.787987066305,17319.6150460844,0.0,1.0
2025-08-22,53.26,53.48,52.485,52.5,19691,53.0428498298347,53.2619528520383,52.2710096379811,52.2859484804041,19771.6122599831,0.0,1.0
2025-08-25,52.966,53.2109,52.9,53.04,13784,52.7500485183444,52.9939500189702,52.6843176116834,52.8237468076311,13840.4298101471,0.0,1.0
2025-08-26,53.21,53.21,52.8672,53.0,16307,52.9930536884248,52.9930536884248,52.6516513429185,52.7839098945032,16373.7586269638,0.0,1.0
2025-08-27,53.23,53.313,52.9218,53.07,21747,53.0129721449888,53.0956337397292,52.7060287293381,52.8536244924771,21836.0292426922,0.0,1.0
2025-08-28,53.27,53.34,52.95,53.34,17734,53.0528090581167,53.1225236560906,52.7341137530933,53.1225236560906,17806.6005697293,0.0,1.0
2025-08-29,53.2807,53.37,53.201,53.2713,36171,53.0634654323784,53.1524013409365,52.984090382971,53.0541037577933,36319.0791252779,0.0,1.0
2025-09-02,52.8973,52.9,52.613,52.88,19755,52.6816286200472,52.6843176116834,52.3984877599905,52.6643991551194,19835.8742672269,0.0,1.0
2025-09-03,52.56,52.89,52.45,52.85,36189,52.345703850096,52.6743583834014,52.2361523389942,52.6345214702735,36337.1528148152,0.0,1.0
2025-09-04,52.81,52.81,52.2333,52.53,26843,52.5946845571455,52.5946845571455,52.0203358621236,52.31582616525,26952.8915694848,0.0,1.0
2025-09-05,53.19,53.53,52.9078,53.4376,74559,52.9731352318608,53.3117489934482,52.6920858097433,53.2197257241227,74864.2343452378,0.0,1.0
2025-09-08,53.36,53.36,52.8201,53.2,27585,53.1424421126545,53.1424421126545,52.6047433777103,52.9830944601428,27697.9292159684,0.0,1.0
2025-09-09,52.53,53.3,52.3802,53.3,28671,52.31582616525,53.0826867429626,52.166636925586,53.0826867429626,28788.3751513877,0.0,1.0
2025-09-10,52.65,52.9,52.48,52.48,21462,52.4353369046338,52.6843176116834,52.2660300238401,52.2660300238401,21549.8624916843,0.0,1.0
2025-09-11,53.78,53.8399,52.59,52.59,28246,53.5607297004978,53.6203854779068,52.3755815349419,52.3755815349419,28361.6352595338,0.0,1.0
2025-09-12,53.29,53.646,53.2448,53.54,18407,53.0727275146807,53.4272760415192,53.0277118028461,53.3217082217302,18482.355739653,0.0,1.0
2025-09-15,53.05,53.3799,52.977,53.28,16220,52.8337060359131,53.1622609769357,52.7610036694546,53.0627682863987,16286.4024608666,0.0,1.0
2025-09-16,52.72,53.23,52.65,53.07,18671,52.5050515026077,53.0129721449888,52.4353369046338,52.8536244924771,18747.436519534,0.0,1.0
2025-09-17,52.7802,53.65,52.6634,52.76,35512,52.5650060568652,53.431259732832,52.4486822705317,52.5448884157356,35657.3812694388,0.0,1.0
2025-09-18,52.91,53.04,52.5016,52.66,91755,52.6942768399653,52.8237468076311,52.2875419569292,52.4452961329158,92130.6324165734,0.0,1.0
2025-09-19,52.7619,52.84,52.6384,52.64,13674,52.7619,52.84,52.6384,52.64,13674,0.216,1.0
2025-09-22,52.73,52.8495,52.445,52.77,19442,52.73,52.8495,52.445,52.77,19442,0.0,1.0
2025-09-23,52.51,53.21,52.49,52.74,15304,52.51,53.21,52.49,52.74,15304,0.0,1.0
2025-09-24,51.75,52.4539,51.75,52.45,20927,51.75,52.4539,51.75,52.45,20927,0.0,1.0
2025-09-25,51.23,51.6,51.1601,51.49,22920,51.23,51.6,51.1601,51.49,22920,0.0,1.0
2025-09-26,51.8357,51.9,51.38,51.38,11558,51.8357,51.9,51.38,51.38,11558,0.0,1.0
2025-09-29,51.99,52.19,51.75,52.19,20568,51.99,52.19,51.75,52.19,20568,0.0,1.0
2025-09-30,52.43,52.466,51.99,52.0,16046,52.43,52.466,51.99,52.0,16046,0.0,1.0
2025-10-01,52.04,52.24,51.93,52.24,20177,52.04,52.24,51.93,52.24,20177,0.0,1.0
2025-10-02,52.5092,52.51,52.01,52.01,13926,52.5092,52.51,52.01,52.01,13926,0.0,1.0
2025-10-03,52.5929,52.8443,52.51,52.64,19413,52.5929,52.8443,52.51,52.64,19413,0.0,1.0
2025-10-06,52.6038,52.898,52.5901,52.65,19831,52.6038,52.898,52.5901,52.65,19831,0.0,1.0
2025-10-07,52.29,52.8485,52.2079,52.69,46622,52.29,52.8485,52.2079,52.69,46622,0.0,1.0
2025-10-08,52.7387,52.8348,52.46,52.55,17314,52.7387,52.8348,52.46,52.55,17314,0.0,1.0
2025-10-09,51.92,53.0,51.8,53.0,16976,51.92,53.0,51.8,53.0,16976,0.0,1.0
2025-10-10,50.99,52.1101,50.99,51.97,16583,50.99,52.1101,50.99,51.97,16583,0.0,1.0
2025-10-13,51.94,52.24,51.68,51.72,20801,51.94,52.24,51.68,51.72,20801,0.0,1.0
2025-10-14,52.4412,52.6465,51.51,51.51,14772,52.4412,52.6465,51.51,51.51,14772,0.0,1.0
2025-10-15,52.22,52.8464,52.055,52.61,14908,52.22,52.8464,52.055,52.61,14908,0.0,1.0
2025-10-16,51.886,52.45,51.74,52.45,23028,51.886,52.45,51.74,52.45,23028,0.0,1.0
2025-10-17,51.64,51.9,51.33,51.75,22773,51.64,51.9,51.33,51.75,22773,0.0,1.0
2025-10-20,52.35,52.37,52.1105,52.17,116669,52.35,52.37,52.1105,52.17,116669,0.0,1.0
2025-10-21,51.86,52.0,51.5608,51.74,25661,51.86,52.0,51.5608,51.74,25661,0.0,1.0
2025-10-22,51.57,51.85,51.38,51.64,30010,51.57,51.85,51.38,51.64,30010,0.0,1.0
2025-10-23,52.09,52.21,51.8375,52.0,25930,52.09,52.21,51.8375,52.0,25930,0.0,1.0
2025-10-24,51.94,52.2799,51.89,52.03,21470,51.94,52.2799,51.89,52.03,21470,0.0,1.0
2025-10-27,51.7445,52.0125,51.58,51.89,23463,51.7445,52.0125,51.58,51.89,23463,0.0,1.0
2025-10-28,51.79,52.0,51.74,51.74,33722,51.79,52.0,51.74,51.74,33722,0.0,1.0
2025-10-29,50.82,51.8,50.71,51.8,23582,50.82,51.8,50.71,51.8,23582,0.0,1.0
2025-10-30,50.27,50.68,50.22,50.47,31175,50.27,50.68,50.22,50.47,31175,0.0,1.0
2025-10-31,49.98,50.16,49.6055,49.98,36406,49.98,50.16,49.6055,49.98,36406,0.0,1.0
2025-11-03,49.55,49.91,49.1695,49.91,77761,49.55,49.91,49.1695,49.91,77761,0.0,1.0
2025-11-04,49.2,49.4195,48.97,49.05,90104,49.2,49.4195,48.97,49.05,90104,0.0,1.0
2025-11-05,49.45,49.64,49.275,49.49,35679,49.45,49.64,49.275,49.49,35679,0.0,1.0
2025-11-06,49.21,49.81,49.19,49.46,48118,49.21,49.81,49.19,49.46,48118,0.0,1.0
2025-11-07,49.7804,49.865,49.16,49.16,46471,49.7804,49.865,49.16,49.16,46471,0.0,1.0
2025-11-10,50.38,50.4899,49.8655,50.16,34488,50.38,50.4899,49.8655,50.16,34488,0.0,1.0
2025-11-11,50.71,50.82,50.5045,50.63,19917,50.71,50.82,50.5045,50.63,19917,0.0,1.0
2025-11-12,51.13,51.4,50.8,50.8,29549,51.13,51.4,50.8,50.8,29549,0.0,1.0
2025-11-13,50.7059,51.22,50.67,51.1,21171,50.7059,51.22,50.67,51.1,21171,0.0,1.0
2025-11-14,50.114,50.505,50.07,50.15,15792,50.114,50.505,50.07,50.15,15792,0.0,1.0
2025-11-17,49.33,50.1,49.262,49.92,31942,49.33,50.1,49.262,49.92,31942,0.0,1.0
2025-11-18,49.35,49.6346,49.072,49.27,24856,49.35,49.6346,49.072,49.27,24856,0.0,1.0
2025-11-19,49.54,49.81,49.27,49.74,38898,49.54,49.81,49.27,49.74,38898,0.0,1.0
2025-11-20,48.779,50.07,48.7635,49.77,28051,48.779,50.07,48.7635,49.77,28051,0.0,1.0
2025-11-21,49.81,50.11,48.87,48.96,156514,49.81,50.11,48.87,48.96,156514,0.0,1.0
2025-11-24,50.15,50.15,49.72,49.72,19765,50.15,50.15,49.72,49.72,19765,0.0,1.0
2025-11-25,50.97,51.05,50.37,50.37,46513,50.97,51.05,50.37,50.37,46513,0.0,1.0
2025-11-26,51.66,51.8,51.0715,51.08,38793,51.66,51.8,51.0715,51.08,38793,0.0,1.0