date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-08-15,24.56,24.77,24.53,24.77,29100,6.3866970497919,6.44130643010364,6.37889570974737,6.44130643010364,111903.851776293,0.0,1.0
2013-08-16,24.5,24.65,24.44,24.54,59200,6.37109436970284,6.41010106992551,6.35549168961377,6.38149615642888,227653.196740774,0.0,1.0
2013-08-19,24.29,24.47,24.29,24.45,21300,6.3164849893911,6.3632930296583,6.3164849893911,6.35809213629528,81909.0049084205,0.0,1.0
2013-08-20,24.45,24.514,24.3,24.32,30200,6.35809213629528,6.37473499505695,6.31908543607261,6.32428632943563,116133.8942833,0.0,1.0
2013-08-21,24.26,24.37,24.25,24.36,24800,6.30868364934656,6.33728856284319,6.30608320266505,6.33468811616168,95368.2310670812,0.0,1.0
2013-08-22,24.45,24.65,24.28,24.28,24700,6.35809213629528,6.41010106992551,6.31388454270959,6.31388454270959,94983.6817482623,0.0,1.0
2013-08-23,24.59,24.59,24.46,24.51,4600,6.39449838983644,6.39449838983644,6.36069258297679,6.37369481638435,17689.2686656683,0.0,1.0
2013-08-26,24.47,24.62,24.47,24.57,30000,6.3632930296583,6.40229972988097,6.3632930296583,6.38929749647342,115364.795645663,0.0,1.0
2013-08-27,24.08,24.26,24.08,24.23,14800,6.26187560907936,6.30868364934656,6.26187560907936,6.30088230930203,56913.2991851936,0.0,1.0
2013-08-28,24.16,24.21,24.06,24.06,8900,6.28267918253145,6.29568141593901,6.25667471571634,6.25667471571634,34224.8893748799,0.0,1.0
2013-08-29,24.2,24.31,24.11,24.11,7700,6.2930809692575,6.32168588275412,6.26967694912389,6.26967694912389,29610.2975490534,0.0,1.0
2013-08-30,24.06,24.24,24.05,24.24,9400,6.25667471571634,6.30348275598354,6.25407426903483,6.30348275598354,36147.6359689743,0.0,1.0
2013-09-03,24.144,24.32,24.05,24.05,38400,6.27851846784103,6.32428632943563,6.25407426903483,6.25407426903483,147666.938426448,0.0,1.0
2013-09-04,24.34,24.39,24.13,24.15,11600,6.32948722279865,6.34248945620621,6.27487784248692,6.28007873584994,44607.7209829896,0.0,1.0
2013-09-05,24.41,24.43,24.38,24.42,7800,6.34769034956923,6.35289124293226,6.3398890095247,6.35029079625075,29994.8468678723,0.0,1.0
2013-09-06,24.4,24.529,24.2,24.47,20000,6.34508990288772,6.37863566507922,6.2930809692575,6.3632930296583,76909.8637637752,0.0,1.0
2013-09-09,24.63,24.65,24.478,24.49,7900,6.40490017656248,6.41010106992551,6.36537338700351,6.36849392302133,30379.3961866912,0.0,1.0
2013-09-10,24.82,24.82,24.732,24.78,27300,6.4543086635112,6.4543086635112,6.4314247327139,6.44390687678515,104981.964037553,0.0,1.0
2013-09-11,24.92,24.92,24.81,24.85,13200,6.48031313032631,6.48031313032631,6.45170821682969,6.46211000355573,50760.5100840916,0.0,1.0
2013-09-12,24.84,24.96,24.83,24.94,26700,6.45950955687422,6.49071491705236,6.45690911019271,6.48551402368934,102674.66812464,0.0,1.0
2013-09-13,24.94,24.94,24.85,24.86,14200,6.48551402368934,6.48551402368934,6.46211000355573,6.46471045023725,54606.0032722803,0.0,1.0
2013-09-16,25.072,25.22,25.07,25.22,42100,6.51983991988529,6.55832653077165,6.51931983054898,6.55832653077165,161895.263222747,0.0,1.0
2013-09-17,25.2,25.21,25.13,25.13,8800,6.55312563740863,6.55572608409014,6.53492251063805,6.53492251063805,33840.3400560611,0.0,1.0
2013-09-18,25.45,25.52,25.06,25.2,36900,6.61813680444642,6.636339931217,6.51671938386747,6.55312563740863,141898.698644165,0.0,1.0
2013-09-19,25.41,25.55,25.38,25.55,42100,6.60773501772037,6.64414127126153,6.59993367767584,6.64414127126153,161895.263222747,0.0,1.0
2013-09-20,25.232,25.44,25.232,25.43,9600,6.56144706678947,6.61553635776491,6.56144706678947,6.61293591108339,36916.7346066121,0.0,1.0
2013-09-23,25.081,25.16,25.02,25.16,20500,6.52218032189865,6.54272385068259,6.50631759714143,6.54272385068259,78832.6103578695,0.0,1.0
2013-09-24,25.03,25.2,25.02,25.05,20600,6.50891804382294,6.55312563740863,6.50631759714143,6.51411893718596,79217.1596766884,0.0,1.0
2013-09-25,25.004,25.13,24.97,25.09,12300,6.50215688245101,6.53492251063805,6.49331536373387,6.52452072391201,47299.5662147217,0.0,1.0
2013-09-26,25.01,25.15,25.0,25.05,8900,6.50371715045992,6.54012340400107,6.50111670377841,6.51411893718596,34224.8893748799,0.0,1.0
2013-09-27,24.92,25.18,24.9,24.97,16100,6.48031313032631,6.54792474404561,6.47511223696329,6.49331536373387,61912.440329839,0.0,1.0
2013-09-30,24.84,24.92,24.7,24.81,28400,6.45950955687422,6.48031313032631,6.42310330333306,6.45170821682969,109212.006544561,0.0,1.0
2013-10-01,24.928,25.069,24.83,24.83,27400,6.50049259657484,6.53726126859494,6.47493706566725,6.47493706566725,105073.144819808,0.0696,1.0
2013-10-02,24.99,24.99,24.809,24.88,5600,6.51666038143474,6.51666038143474,6.46946088047277,6.4879756018446,21474.8033208367,0.0,1.0
2013-10-03,24.81,24.94,24.631,24.94,27500,6.46972165119632,6.5036218452574,6.42304369168144,6.5036218452574,105456.623450537,0.0,1.0
2013-10-04,24.934,24.98,24.741,24.8,23500,6.50205722091612,6.51405267419928,6.45172847127159,6.46711394396085,90117.4782213685,0.0,1.0
2013-10-07,24.736,24.85,24.69,24.7,22500,6.45042461765386,6.48015248013819,6.4384291643707,6.44103687160617,86282.6919140761,0.0,1.0
2013-10-08,24.48,24.759,24.47,24.7,57300,6.38366731242587,6.45642234429543,6.3810596051904,6.44103687160617,219733.255407847,0.0,1.0
2013-10-09,24.52,24.59,24.376,24.51,72900,6.39409814136774,6.41235209201602,6.356547157177,6.39149043413228,279555.921801607,0.0,1.0
2013-10-10,24.999,24.999,24.78,24.9,70700,6.51900731794667,6.51900731794667,6.46189852948991,6.49319101631553,271119.391925564,0.0,1.0
2013-10-11,25.18,25.21,24.99,24.99,26700,6.56620681890864,6.57402994061504,6.51666038143474,6.51666038143474,102388.794404704,0.0,1.0
2013-10-14,25.269,25.29,25.0,25.0,22400,6.5894154133043,6.59489159849879,6.51926808867021,6.51926808867021,85899.213283347,0.0,1.0
2013-10-15,25.12,25.31,25.098,25.26,36900,6.55056057549583,6.60010701296972,6.5448236195778,6.58706847679238,141503.614739085,0.0,1.0
2013-10-16,25.4,25.447,25.2,25.2,46900,6.62357637808894,6.63583260209564,6.57142223337957,6.57142223337957,179851.477812008,0.0,1.0
2013-10-17,25.63,25.65,25.37,25.38,40100,6.6835536445047,6.68876905897564,6.61575325638253,6.618360963618,153774.93092242,0.0,1.0
2013-10-18,25.73,25.755,25.638,25.71,30600,6.70963071685938,6.71614998494805,6.68563981029308,6.70441530238845,117344.461003144,0.0,1.0
2013-10-21,25.74,25.8,25.69,25.74,29800,6.71223842409485,6.72788466750766,6.69919988791751,6.71223842409485,114276.63195731,0.0,1.0
2013-10-22,25.939,25.96,25.8,25.82,29700,6.76413179808067,6.76960798327515,6.72788466750766,6.7331000819786,113893.15332658,0.0,1.0
2013-10-23,25.78,25.84,25.71,25.84,39800,6.72266925303672,6.73831549644953,6.70441530238845,6.73831549644953,152624.495030233,0.0,1.0
2013-10-24,25.83,25.862,25.78,25.81,19600,6.73570778921406,6.74405245236756,6.72266925303672,6.73049237474313,75161.8116229286,0.0,1.0
2013-10-25,25.95,26.05,25.84,26.05,19800,6.76700027603968,6.79307734839436,6.73831549644953,6.79307734839436,75928.768884387,0.0,1.0
2013-10-28,25.97,26.04,25.91,25.97,35000,6.77221569051062,6.79046964115889,6.75656944709781,6.77221569051062,134217.520755229,0.0,1.0
2013-10-29,26.11,26.123,26.03,26.07,98000,6.80872359180717,6.81211361121328,6.78786193392343,6.7982927628653,375809.058114643,0.0,1.0
2013-10-30,26.004,26.18,25.92,26.17,27100,6.78108189511121,6.82697754245545,6.75917715433328,6.82436983521998,103922.708927621,0.0,1.0
2013-10-31,25.99,26.15,25.93,26.03,19700,6.77743110498155,6.81915442074904,6.76178486156874,6.78786193392343,75545.2902536578,0.0,1.0
2013-11-01,26.04,26.09,25.88,26.03,38700,6.79046964115889,6.80350817733623,6.7487463253914,6.78786193392343,148406.230092211,0.0,1.0
2013-11-04,26.209,26.209,26.07,26.11,51200,6.8345398934383,6.8345398934383,6.7982927628653,6.80872359180717,196341.058933364,0.0,1.0
2013-11-05,26.1,26.16,26.0,26.06,20300,6.8061158845717,6.82176212798451,6.78003881221702,6.79568505562983,77846.1620380332,0.0,1.0
2013-11-06,26.24,26.27,26.15,26.23,10800,6.84262378586825,6.85044690757466,6.81915442074904,6.84001607863279,41415.6921187566,0.0,1.0
2013-11-07,25.87,26.3,25.87,26.3,32500,6.74613861815594,6.85827002928106,6.74613861815594,6.85827002928106,124630.554986999,0.0,1.0
2013-11-08,26.198,26.198,25.81,25.9,119800,6.83167141547929,6.83167141547929,6.73049237474313,6.75396173986234,459407.399613614,0.0,1.0
2013-11-11,26.27,26.28,26.21,26.24,44100,6.85044690757466,6.85305461481013,6.83480066416185,6.84262378586825,169114.076151589,0.0,1.0
2013-11-12,26.2,26.26,26.13,26.22,16600,6.83219295692638,6.84783920033919,6.81393900627811,6.83740837139732,63657.4527010518,0.0,1.0
2013-11-13,26.44,26.44,26.11,26.11,28100,6.89477793057762,6.89477793057762,6.80872359180717,6.80872359180717,107757.495234913,0.0,1.0
2013-11-14,26.55,26.57,26.41,26.44,33800,6.92346271016777,6.9286781246387,6.88695480887121,6.89477793057762,129615.777186479,0.0,1.0
2013-11-15,26.6,26.64,26.54,26.59,22400,6.93650124634511,6.94693207528698,6.9208550029323,6.93389353910964,85899.2132833469,0.0,1.0
2013-11-18,26.54,26.69,26.48,26.69,26700,6.9208550029323,6.95997061146432,6.90520875951949,6.95997061146432,102388.794404704,0.0,1.0
2013-11-19,26.504,26.606,26.442,26.54,33600,6.91146725688461,6.93806587068639,6.89529947202471,6.9208550029323,128848.81992502,0.0,1.0
2013-11-20,26.37,26.55,26.301,26.48,19700,6.87652397992934,6.92346271016777,6.85853080000461,6.90520875951949,75545.2902536578,0.0,1.0
2013-11-21,26.629,26.65,26.514,26.592,5100,6.94406359732796,6.94953978252245,6.91407496412008,6.93441508055673,19557.4101671906,0.0,1.0
2013-11-22,26.75,26.75,26.599,26.63,24600,6.97561685487713,6.97561685487713,6.93624047562156,6.94432436805151,94335.7431593899,0.0,1.0
2013-11-25,26.715,26.8,26.7,26.8,9000,6.96648987955299,6.98865539105447,6.96257831869979,6.98865539105447,34513.0767656305,0.0,1.0
2013-11-26,26.714,26.782,26.68,26.68,17000,6.96622910882944,6.98396151803063,6.95736290422885,6.95736290422885,65191.3672239687,0.0,1.0
2013-11-27,26.792,26.792,26.55,26.55,19600,6.98656922526609,6.98656922526609,6.92346271016777,6.92346271016777,75161.8116229286,0.0,1.0
2013-11-29,26.77,26.88,26.77,26.81,13100,6.98083226934806,7.00951704893821,6.98083226934806,6.99126309828994,50235.7006255288,0.0,1.0
2013-12-02,26.67,26.838,26.658,26.76,34300,6.95475519699338,6.99856467854925,6.95162594831082,6.9782245621126,131533.170340125,0.0,1.0
2013-12-03,26.61,26.68,26.51,26.62,18000,6.93910895358057,6.95736290422885,6.91303188122589,6.94171666081604,69026.153531261,0.0,1.0
2013-12-04,26.599,26.688,26.37,26.51,21000,6.93624047562156,6.95944907001723,6.87652397992934,6.91303188122589,80530.5124531377,0.0,1.0
2013-12-05,26.44,26.53,26.4,26.53,15000,6.89477793057762,6.91824729569683,6.88434710163574,6.91824729569683,57521.7946093841,0.0,1.0
2013-12-06,26.7,26.759,26.61,26.61,44500,6.96257831869979,6.97796379138905,6.93910895358057,6.93910895358057,170647.990674506,0.0,1.0
2013-12-09,26.775,26.86,26.742,26.86,40600,6.9821361229658,7.00430163446728,6.97353068908875,7.00430163446728,155692.324076066,0.0,1.0
2013-12-10,26.7,26.77,26.67,26.69,28900,6.96257831869979,6.98083226934806,6.95475519699338,6.95997061146432,110825.324280747,0.0,1.0
2013-12-11,26.34,26.67,26.34,26.67,18000,6.86870085822294,6.95475519699338,6.86870085822294,6.95475519699338,69026.1535312609,0.0,1.0
2013-12-12,26.27,26.366,26.18,26.25,128300,6.85044690757466,6.87548089703515,6.82697754245545,6.84523149310372,492003.083225599,0.0,1.0
2013-12-13,26.28,26.346,26.204,26.33,20100,6.85305461481013,6.87026548256422,6.83323603982057,6.86609315098747,77079.2047765747,0.0,1.0
2013-12-16,26.48,26.519,26.35,26.35,26100,6.90520875951949,6.91537881773781,6.8713085654584,6.8713085654584,100087.922620328,0.0,1.0
2013-12-17,26.38,26.49,26.35,26.48,60800,6.87913168716481,6.90781646675496,6.8713085654584,6.90520875951949,233155.00748337,0.0,1.0
2013-12-18,26.82,26.82,26.29,26.38,68300,6.9938708055254,6.9938708055254,6.8556623220456,6.87913168716481,261915.904788062,0.0,1.0
2013-12-19,26.82,26.82,26.724,26.77,60000,6.9938708055254,6.9938708055254,6.96883681606491,6.98083226934806,230087.178437536,0.0,1.0
2013-12-20,26.94,26.999,26.874,26.989,24900,7.02516329235102,7.04054876504028,7.00795242459693,7.03794105780482,95486.1790515776,0.0,1.0
2013-12-23,26.98,27.03,26.92,27.01,31900,7.06083672733222,7.07392204372832,7.04513434765691,7.06868791716988,121892.352597308,0.0968,1.0
2013-12-24,27.07,27.08,27.0,27.0,22800,7.08439029684519,7.08700736012441,7.06607085389066,7.06607085389066,87120.5529535617,0.0,1.0
2013-12-26,27.219,27.23,27.131,27.131,17600,7.12338453970555,7.12626330931269,7.10035438284843,7.10035438284843,67250.9531571353,0.0,1.0
2013-12-27,27.23,27.49,27.19,27.49,40000,7.12626330931269,7.19430695457238,7.11579505619582,7.19430695457238,152843.075357126,0.0,1.0
2013-12-30,27.216,27.24,27.151,27.24,19600,7.12259942072179,7.12888037259191,7.10558850940687,7.12888037259191,74893.1069249916,0.0,1.0
2013-12-31,27.33,27.369,27.21,27.28,30700,7.15243394210488,7.16264048889383,7.12102918275426,7.13934862570879,117307.060336594,0.0,1.0
2014-01-02,27.1,27.27,27.022,27.27,32400,7.09224148668285,7.13673156242957,7.07182839310494,7.13673156242957,123802.891039272,0.0,1.0
2014-01-03,27.11,27.189,27.054,27.14,27100,7.09485854996207,7.1155333498679,7.08020299559844,7.10270973979973,103551.183554453,0.0,1.0
2014-01-06,27.01,27.2,26.94,27.2,16100,7.06868791716988,7.11841211947504,7.05036847421535,7.11841211947504,61519.3378312431,0.0,1.0
2014-01-07,27.17,27.219,27.05,27.11,39100,7.11056092963738,7.12338453970555,7.07915617028676,7.09485854996207,149404.10616159,0.0,1.0
2014-01-08,27.116,27.159,27.05,27.14,202200,7.0964287879296,7.10768216003024,7.07915617028676,7.10270973979973,772621.74593027,0.0,1.0
2014-01-09,27.18,27.21,26.99,27.21,29300,7.1131779929166,7.12102918275426,7.06345379061144,7.12102918275426,111957.552699095,0.0,1.0
2014-01-10,27.2293,27.23,27.021,27.21,9600,7.12608011488315,7.12626330931269,7.07156668677702,7.12102918275426,36682.3380857102,0.0,1.0
2014-01-13,26.856,27.18,26.811,27.18,23000,7.02838514266991,7.1131779929166,7.01660835791343,7.1131779929166,87884.7683303473,0.0,1.0
2014-01-14,27.11,27.11,26.92,26.94,35200,7.09485854996207,7.09485854996207,7.04513434765691,7.05036847421535,134501.906314271,0.0,1.0
2014-01-15,27.22,27.25,27.19,27.19,6400,7.12364624603347,7.13149743587113,7.11579505619582,7.11579505619582,24454.8920571401,0.0,1.0
2014-01-16,27.17,27.19,27.11,27.19,28900,7.11056092963738,7.11579505619582,7.09485854996207,7.11579505619582,110429.121945523,0.0,1.0
2014-01-17,27.05,27.2,27.02,27.139,16200,7.07915617028676,7.11841211947504,7.0713049804491,7.1024480334718,61901.4455196359,0.0,1.0
2014-01-21,27.1,27.22,26.96,27.22,44600,7.09224148668285,7.12364624603347,7.05560260077379,7.12364624603347,170420.029023195,0.0,1.0
2014-01-22,27.13,27.18,27.01,27.18,30200,7.10009267652051,7.1131779929166,7.06868791716988,7.1131779929166,115396.52189463,0.0,1.0
2014-01-23,26.86,27.0,26.75,27.0,27100,7.0294319679816,7.06607085389066,7.00064427191019,7.06607085389066,103551.183554453,0.0,1.0
2014-01-24,26.35,26.76,26.35,26.76,78100,6.89596174074144,7.00326133518941,6.89596174074144,7.00326133518941,298426.104634788,0.0,1.0
2014-01-27,26.23,26.409,26.126,26.29,29800,6.86455698139082,6.91140241408883,6.83733952328694,6.88025936106613,113868.091141059,0.0,1.0
2014-01-28,26.414,26.44,26.29,26.29,17800,6.91271094572844,6.91951531025441,6.88025936106613,6.88025936106613,68015.168533921,0.0,1.0
2014-01-29,26.16,26.34,26.138,26.21,31200,6.84623753843629,6.89334467746222,6.840479999222,6.85932285483238,119217.598778558,0.0,1.0
2014-01-30,26.38,26.48,26.291,26.34,18700,6.9038129305791,6.92998356337129,6.88052106739405,6.89334467746222,71454.1377294562,0.0,1.0
2014-01-31,26.207,26.41,26.1,26.1,35800,6.85853773584861,6.91166412041675,6.83053515876097,6.83053515876097,136794.552444628,0.0,1.0
2014-02-03,25.552,26.19,25.552,26.19,159400,6.68712009105978,6.85408872827394,6.68712009105978,6.85408872827394,609079.655298146,0.0,1.0
2014-02-04,25.73,25.762,25.62,25.71,82400,6.73370381742988,6.74207841992338,6.70491612135847,6.72846969087144,314856.735235679,0.0,1.0
2014-02-05,25.694,25.729,25.48,25.65,42100,6.72428238962469,6.73344211110196,6.66827723544941,6.71276731119613,160867.336813375,0.0,1.0
2014-02-06,26.0,26.01,25.779,25.78,13900,6.80436452596879,6.80698158924801,6.74652742749805,6.74678913382597,53112.9686866011,0.0,1.0
2014-02-07,26.29,26.3,26.071,26.13,46000,6.88025936106613,6.88287642434535,6.82294567525124,6.83838634859863,175769.536660695,0.0,1.0
2014-02-10,26.3,26.31,26.21,26.29,34300,6.88287642434535,6.88549348762457,6.85932285483238,6.88025936106613,131062.937118735,0.0,1.0
2014-02-11,26.61,26.67,26.32,26.32,26200,6.96400538600113,6.97970776567644,6.88811055090379,6.88811055090379,100112.214358917,0.0,1.0
2014-02-12,26.59,26.68,26.58,26.64,32600,6.95877125944269,6.98232482895566,6.95615419616347,6.97185657583879,124567.106416058,0.0,1.0
2014-02-13,26.79,26.8,26.46,26.46,23000,7.01111252502707,7.01372958830629,6.92474943681285,6.92474943681285,87884.7683303473,0.0,1.0
2014-02-14,26.97,27.0,26.769,26.86,21500,7.05821966405301,7.06607085389066,7.00561669214071,7.0294319679816,82153.153004455,0.0,1.0
2014-02-18,27.008,27.01,26.93,26.99,13500,7.06816450451404,7.06868791716988,7.04775141093613,7.06345379061144,51584.5379330299,0.0,1.0
2014-02-19,26.85,27.098,26.85,26.94,24100,7.02681490470238,7.09171807402701,7.02681490470238,7.05036847421535,92087.9529026683,0.0,1.0
2014-02-20,27.066,27.07,26.88,26.88,22300,7.08334347153351,7.08439029684519,7.03466609454004,7.03466609454004,85210.0145115975,0.0,1.0
2014-02-21,27.014,27.13,27.014,27.09,19000,7.06973474248157,7.10009267652051,7.06973474248157,7.08962442340363,72600.4607946347,0.0,1.0
2014-02-24,27.19,27.33,27.07,27.07,23400,7.11579505619582,7.15243394210488,7.08439029684519,7.08439029684519,89413.1990839185,0.0,1.0
2014-02-25,27.13,27.21,27.1,27.17,22900,7.10009267652051,7.12102918275426,7.09224148668285,7.11056092963738,87502.6606419544,0.0,1.0
2014-02-26,27.19,27.27,27.12,27.2,19100,7.11579505619582,7.13673156242957,7.09747561324129,7.11841211947504,72982.5684830275,0.0,1.0
2014-02-27,27.28,27.28,27.1,27.1,19500,7.13934862570879,7.13934862570879,7.09224148668285,7.09224148668285,74510.9992365988,0.0,1.0
2014-02-28,27.33,27.51,27.3,27.3,38400,7.15243394210488,7.19954108113082,7.14458275226723,7.14458275226723,146729.352342841,0.0,1.0
2014-03-03,27.18,27.26,27.04,27.18,60600,7.1131779929166,7.13411449915035,7.07653910700754,7.1131779929166,231557.259166045,0.0,1.0
2014-03-04,27.56,28.15,27.49,28.15,15700,7.21262639752691,7.36703313100082,7.19430695457238,7.36703313100082,59990.9070776719,0.0,1.0
2014-03-05,27.56,27.609,27.534,27.58,80700,7.21262639752691,7.22545000759509,7.20582203300094,7.21786052408535,308360.904533001,0.0,1.0
2014-03-06,27.64,27.68,27.6,27.629,46100,7.23356290376066,7.24403115687754,7.22309465064379,7.23068413415352,176151.644349087,0.0,1.0
2014-03-07,27.66,27.75,27.6,27.75,13800,7.2387970303191,7.26235059983207,7.22309465064379,7.26235059983207,52730.8609982084,0.0,1.0
2014-03-10,27.65,27.75,27.536,27.63,19300,7.23617996703988,7.26235059983207,7.20634544565679,7.23094584048144,73746.7838598132,0.0,1.0
2014-03-11,27.47,27.679,27.47,27.679,13700,7.18907282801394,7.24376945054962,7.18907282801394,7.24376945054962,52348.7533098156,0.0,1.0
2014-03-12,27.49,27.5,27.32,27.38,34100,7.19430695457238,7.1969240178516,7.14981687882566,7.16551925850098,130298.72174195,0.0,1.0
2014-03-13,27.23,27.61,27.2,27.61,14400,7.12626330931269,7.22571171392301,7.11841211947504,7.22571171392301,55023.5071285653,0.0,1.0
2014-03-14,27.21,27.326,27.188,27.2,24500,7.12102918275426,7.15138711679319,7.11527164353997,7.11841211947504,93616.3836562394,0.0,1.0
2014-03-17,27.44,27.44,27.34,27.34,8800,7.18122163817629,7.18122163817629,7.1550510053841,7.1550510053841,33625.4765785676,0.0,1.0
2014-03-18,27.66,27.6699,27.5,27.5,20400,7.2387970303191,7.24138792296553,7.1969240178516,7.1969240178516,77949.9684321341,0.0,1.0
2014-03-19,27.53,27.7,27.38,27.67,10700,7.20477520768926,7.24926528343598,7.16551925850098,7.24141409359832,40885.5226580311,0.0,1.0
2014-03-20,27.6453,27.719,27.47,27.47,8500,7.23494994729865,7.25423770366649,7.18907282801394,7.18907282801394,32479.1535133892,0.0,1.0
2014-03-21,27.702,27.88,27.691,27.825,15000,7.24978869609182,7.29637242246191,7.24690992648468,7.28197857442621,57316.1532589221,0.0,1.0
2014-03-24,27.59,27.7295,27.456,27.7295,10900,7.22047758736457,7.25698562010967,7.18540893942304,7.25698562010967,41649.7380348167,0.0,1.0
2014-03-25,27.69,27.75,27.57,27.7,27000,7.24664822015676,7.26235059983207,7.21524346080613,7.24926528343598,103169.07586606,0.0,1.0
2014-03-26,27.526,27.83,27.526,27.83,6200,7.20372838237757,7.28328710606582,7.20372838237757,7.28328710606582,23690.6766803545,0.0,1.0
2014-03-27,27.415,27.54,27.386,27.5,9100,7.17467897997824,7.20739227096848,7.16708949646851,7.1969240178516,34771.7996437461,0.0,1.0
2014-03-28,27.63,27.75,27.58,27.68,10500,7.23094584048144,7.26235059983207,7.21786052408535,7.24403115687754,40121.3072812455,0.0,1.0
2014-03-31,27.78,27.82,27.69,27.81,79100,7.29817819612458,7.30868673204412,7.2745339903056,7.30605959806423,301088.564974591,0.1069,1.0
2014-04-01,27.9496,27.95,27.84,27.87,23600,7.34273438842345,7.34283947378264,7.31394100000389,7.32182240194355,89831.7336713066,0.0,1.0
2014-04-02,28.04,28.068,27.95,27.98,64600,7.36648367960162,7.37383965474531,7.34283947378264,7.3507208757223,245895.338778238,0.0,1.0
2014-04-03,28.04,28.069,27.971,28.03,12000,7.36648367960162,7.37410236814329,7.34835645514041,7.36385654562174,45677.1527142237,0.0,1.0
2014-04-04,27.78,28.2,27.7424,28.19,46600,7.29817819612458,7.40851782327981,7.2883001723602,7.40589068929992,177379.609706902,0.0,1.0
2014-04-07,27.459,27.76,27.381,27.76,45300,7.21384719537022,7.2929239281648,7.19335555032711,7.2929239281648,172431.251496195,0.0,1.0
2014-04-08,27.53,27.6,27.35,27.45,14600,7.23249984662741,7.25088978448662,7.18521143498946,7.21148277478832,55573.8691356389,0.0,1.0
2014-04-09,27.81,27.81,27.53,27.65,7900,7.30605959806423,7.30605959806423,7.23249984662741,7.26402545438605,30070.7922035306,0.0,1.0
2014-04-10,27.32,27.83,27.261,27.82,22600,7.1773300330498,7.31131386602401,7.16182994256847,7.30868673204412,86025.3042784547,0.0,1.0
2014-04-11,27.1,27.269,27.04,27.22,25900,7.1195330854923,7.16393164975238,7.10377028161298,7.15105869325093,98586.5212748661,0.0,1.0
2014-04-14,27.278,27.309,27.098,27.21,52000,7.16629607033427,7.17444018567192,7.11900765869632,7.14843155927105,197934.328428303,0.0,1.0
2014-04-15,27.46,27.46,27.08,27.27,20100,7.21410990876821,7.21410990876821,7.11427881753252,7.16419436315037,76509.2307963247,0.0,1.0
2014-04-16,27.71,27.71,27.48,27.64,86600,7.27978825826537,7.27978825826537,7.21936417672798,7.26139832040616,329636.785420981,0.0,1.0
2014-04-17,27.78,27.8,27.691,27.7,9200,7.29817819612458,7.30343246408435,7.27479670370358,7.27716112428548,35019.1504142382,0.0,1.0
2014-04-21,27.83,27.83,27.752,27.78,46000,7.31131386602401,7.31131386602401,7.29082222098089,7.29817819612458,175095.752071191,0.0,1.0
2014-04-22,27.95,28.0,27.82,27.89,35700,7.34283947378264,7.35597514368208,7.30868673204412,7.32707666990333,135889.529324816,0.0,1.0
2014-04-23,27.93,27.95,27.85,27.86,43400,7.33758520582287,7.34283947378264,7.31656813398378,7.31919526796367,165199.035649776,0.0,1.0
2014-04-24,27.848,28.0,27.841,28.0,20100,7.3160427071878,7.35597514368208,7.31420371340188,7.35597514368208,76509.2307963248,0.0,1.0
2014-04-25,27.775,27.9,27.678,27.9,49800,7.29686462913463,7.32970380388321,7.27138142952973,7.32970380388321,189560.183764028,0.0,1.0
2014-04-28,27.818,27.87,27.56,27.84,23100,7.30816130524814,7.32182240194355,7.24038124856707,7.31394100000389,87928.5189748807,0.0,1.0
2014-04-29,27.92,27.95,27.84,27.94,25100,7.33495807184299,7.34283947378264,7.31394100000389,7.34021233980276,95541.3777605846,0.0,1.0
2014-04-30,28.02,28.02,27.87,27.91,17300,7.36122941164185,7.36122941164185,7.32182240194355,7.3323309378631,65851.2284963392,0.0,1.0
2014-05-01,27.97,28.05,27.93,28.01,16300,7.34809374174242,7.36911081358151,7.33758520582287,7.35860227766196,62044.7991034872,0.0,1.0
2014-05-02,28.0,28.09,27.96,27.97,9800,7.35597514368208,7.37961934950105,7.34546660776253,7.34809374174242,37303.0080499494,0.0,1.0
2014-05-05,27.99,28.0,27.77,27.89,25700,7.35334800970219,7.35597514368208,7.29555106214469,7.32707666990333,97825.2353962958,0.0,1.0
2014-05-06,27.84,27.96,27.774,27.88,11200,7.31394100000389,7.34546660776253,7.29660191573664,7.32444953592344,42632.0091999422,0.0,1.0
2014-05-07,28.0,28.0,27.765,27.93,27500,7.35597514368208,7.35597514368208,7.29423749515475,7.33758520582287,104676.808303429,0.0,1.0
2014-05-08,27.95,28.13,27.884,27.92,16100,7.34283947378264,7.3901278854206,7.32550038951539,7.33495807184299,61283.5132249169,0.0,1.0
2014-05-09,27.98,27.98,27.81,27.948,13000,7.3507208757223,7.3507208757223,7.30605959806423,7.34231404698667,49483.5821070757,0.0,1.0
2014-05-12,28.257,28.26,28.13,28.13,5600,7.42349248696516,7.42428062715913,7.3901278854206,7.3901278854206,21316.0045999711,0.0,1.0
2014-05-13,28.28,28.33,28.21,28.31,23800,7.4295348951189,7.44267056501833,7.41114495725969,7.43741629705856,90593.019549877,0.0,1.0
2014-05-14,28.12,28.27,28.11,28.27,26700,7.38750075144071,7.42690776113901,7.38487361746083,7.42690776113901,101631.664789148,0.0,1.0
2014-05-15,27.81,28.0,27.722,28.0,63300,7.30605959806423,7.35597514368208,7.28294081904123,7.35597514368208,240946.98056753,0.0,1.0
2014-05-16,27.94,27.94,27.76,27.88,10700,7.34021233980276,7.34021233980276,7.2929239281648,7.32444953592344,40728.7945035161,0.0,1.0
2014-05-19,28.066,28.07,27.9,27.9,13300,7.37331422794933,7.37436508154128,7.32970380388321,7.32970380388321,50625.5109249313,0.0,1.0
2014-05-20,27.849,27.98,27.75,27.95,23900,7.31630542058579,7.3507208757223,7.29029679418492,7.34283947378264,90973.6624891622,0.0,1.0
2014-05-21,28.002,28.04,27.924,27.94,16000,7.35650057047805,7.36648367960162,7.33600892543494,7.34021233980276,60902.8702856317,0.0,1.0
2014-05-22,28.108,28.15,27.98,27.98,11000,7.38434819066485,7.39538215338037,7.3507208757223,7.3507208757223,41870.7233213717,0.0,1.0
2014-05-23,28.22,28.22,28.104,28.14,11000,7.41377209123958,7.41377209123958,7.3832973370729,7.39275501940049,41870.7233213717,0.0,1.0
2014-05-27,28.34,28.35,28.296,28.33,28400,7.44529769899822,7.4479248329781,7.43373830948672,7.44267056501833,108102.594756996,0.0,1.0
2014-05-28,28.35,28.4,28.252,28.36,17000,7.4479248329781,7.46106050287753,7.42217891997521,7.45055196695799,64709.2996784836,0.0,1.0
2014-05-29,28.48,28.48,28.37,28.4,27000,7.48207757471663,7.48207757471663,7.45317910093788,7.46106050287753,102773.593607003,0.0,1.0
2014-05-30,28.53,28.53,28.44,28.47,35100,7.49521324461606,7.49521324461606,7.47156903879708,7.47945044073674,133605.671689104,0.0,1.0
2014-06-02,28.56,28.57,28.412,28.57,15400,7.50309464655572,7.5057217805356,7.4642130636534,7.5057217805356,58619.0126499204,0.0,1.0
2014-06-03,28.54,28.54,28.441,28.51,14400,7.49784037859594,7.49784037859594,7.47183175219507,7.48995897665629,54812.5832570685,0.0,1.0
2014-06-04,28.559,28.6,28.451,28.451,8800,7.50283193315773,7.51360318247526,7.47445888617496,7.47445888617496,33496.5786570974,0.0,1.0
2014-06-05,28.78,28.8,28.56,28.64,13600,7.56089159411322,7.56614586207299,7.50309464655572,7.52411171839481,51767.4397427869,0.0,1.0
2014-06-06,28.899,28.93,28.82,28.82,16800,7.59215448847387,7.60029860381152,7.57140013003277,7.57140013003277,63948.0137999132,0.0,1.0
2014-06-09,28.959,29.02,28.9,28.94,10000,7.60791729235319,7.6239428096305,7.59241720187186,7.6029257377914,38064.2939285198,0.0,1.0
2014-06-10,28.93,28.94,28.821,28.94,26600,7.60029860381152,7.6029257377914,7.57166284343076,7.6029257377914,101251.021849863,0.0,1.0
2014-06-11,28.849,28.85,28.781,28.83,8600,7.57901881857444,7.57928153197243,7.56115430751121,7.57402726401265,32735.292778527,0.0,1.0
2014-06-12,28.65,28.799,28.608,28.799,16200,7.5267388523747,7.565883148675,7.51570488965917,7.565883148675,61664.156164202,0.0,1.0
2014-06-13,28.74,28.84,28.69,28.73,12500,7.55038305819367,7.57665439799254,7.53724738829424,7.54775592421379,47580.3674106497,0.0,1.0
2014-06-16,28.78,28.85,28.74,28.75,9700,7.56089159411322,7.57928153197243,7.55038305819367,7.55301019217356,36922.3651106642,0.0,1.0
2014-06-17,28.909,28.909,28.7,28.77,8100,7.59478162245376,7.59478162245376,7.53987452227413,7.55826446013333,30832.078082101,0.0,1.0
2014-06-18,29.11,29.119,28.866,28.91,10200,7.64758701544947,7.64995143603137,7.58348494634024,7.59504433585174,38825.5798070902,0.0,1.0
2014-06-19,29.159,29.17,29.04,29.13,14600,7.66045997195092,7.66334981932879,7.62919707759027,7.65284128340925,55573.8691356388,0.0,1.0
2014-06-20,29.211,29.304,29.17,29.22,75700,7.67412106864633,7.69855341465927,7.66334981932879,7.67648548922822,288146.705038894,0.0,1.0
2014-06-23,29.26,29.26,29.171,29.26,107500,7.68699402514777,7.68699402514777,7.66361253272678,7.68699402514777,409191.159731588,0.0,1.0
2014-06-24,29.03,29.28,28.981,29.19,194400,7.62656994361038,7.69224829310754,7.61369698710894,7.66860408728857,739969.873970424,0.0,1.0
2014-06-25,29.12,29.12,28.999,29.009,15100,7.65021414942936,7.65021414942936,7.61842582827273,7.62105296225262,57477.0838320648,0.0,1.0
2014-06-26,29.044,29.12,28.93,29.12,22800,7.63024793118222,7.65021414942936,7.60029860381152,7.65021414942936,86786.5901570251,0.0,1.0
2014-06-27,29.01,29.14,28.984,29.0,29900,7.62131567565061,7.65546841738913,7.6144851273029,7.61868854167072,113812.238846274,0.0,1.0
2014-06-30,28.99,29.02,28.94,29.02,9000,7.64974126531298,7.65765752050302,7.63654750666291,7.65765752050302,34107.0359050013,0.1282,1.0
2014-07-01,29.19,29.224,29.07,29.07,11600,7.70251629991328,7.71148805579533,7.6708512791531,7.6708512791531,43960.1796108906,0.0,1.0
2014-07-02,29.174,29.19,29.141,29.19,13400,7.69829429714525,7.70251629991328,7.6895864164362,7.70251629991328,50781.5867918909,0.0,1.0
2014-07-03,29.32,29.33,29.251,29.28,11200,7.73682007240347,7.73945882413348,7.71861268546637,7.72626506548341,42444.3113484461,0.0,1.0
2014-07-07,29.194,29.27,29.189,29.27,7000,7.70357180060528,7.72362631375339,7.70225242474027,7.72362631375339,26527.6945927788,0.0,1.0
2014-07-08,29.069,29.19,29.001,29.19,28900,7.6705874039801,7.70251629991328,7.652643892216,7.70251629991328,109521.481961615,0.0,1.0
2014-07-09,29.12,29.18,29.06,29.07,17700,7.68404503780317,7.69987754818326,7.66821252742308,7.6708512791531,67077.1706131693,0.0,1.0
2014-07-10,29.05,29.109,28.871,28.97,26600,7.66557377569307,7.68114241090016,7.6183401197258,7.64446376185295,100805.239452559,0.0,1.0
2014-07-11,29.038,29.05,28.945,29.05,20700,7.66240727361705,7.66557377569307,7.63786688252791,7.66557377569307,78446.182581503,0.0,1.0
2014-07-14,29.17,29.21,29.135,29.2,31700,7.69723879645325,7.70779380337331,7.68800316539819,7.70515505164329,120132.559798727,0.0,1.0
2014-07-15,29.13,29.21,29.009,29.21,9200,7.68668378953319,7.70779380337331,7.65475489360001,7.70779380337331,34864.9700362236,0.0,1.0
2014-07-16,29.29,29.29,29.2,29.27,30400,7.72890381721342,7.72890381721342,7.70515505164329,7.72362631375339,115205.987945782,0.0,1.0
2014-07-17,28.957,29.32,28.957,29.25,12800,7.64103338460393,7.73682007240347,7.64103338460393,7.71834881029337,48507.7843982241,0.0,1.0
2014-07-18,29.25,29.27,29.02,29.02,15500,7.71834881029337,7.72362631375339,7.65765752050302,7.65765752050302,58739.8951697245,0.0,1.0
2014-07-21,29.219,29.219,29.06,29.11,10900,7.71016867993032,7.71016867993032,7.66821252742308,7.68140628607316,41307.4101516127,0.0,1.0
2014-07-22,29.35,29.36,29.28,29.28,22500,7.74473632759351,7.74737507932353,7.72626506548341,7.72626506548341,85267.5897625033,0.0,1.0
2014-07-23,29.37,29.38,29.29,29.29,52100,7.75001383105354,7.75265258278356,7.72890381721342,7.72890381721342,197441.841183397,0.0,1.0
2014-07-24,29.379,29.41,29.33,29.33,850600,7.75238870761056,7.7605688379736,7.73945882413348,7.73945882413348,3223493.86008823,0.0,1.0
2014-07-25,29.24,29.34,29.194,29.34,23600,7.71571005856335,7.7420975758635,7.70357180060528,7.7420975758635,89436.2274842257,0.0,1.0
2014-07-28,29.25,29.25,29.053,29.24,22500,7.71834881029337,7.71834881029337,7.66636540121207,7.71571005856335,85267.5897625032,0.0,1.0
2014-07-29,29.105,29.33,29.101,29.31,20600,7.68008691020815,7.73945882413348,7.67903140951614,7.73418132067345,78067.2155158919,0.0,1.0
2014-07-30,29.13,29.17,28.98,29.17,11100,7.68668378953319,7.69723879645325,7.64710251358296,7.69723879645325,42065.3442828349,0.0,1.0
2014-07-31,28.54,28.94,28.5201,28.94,35600,7.53099743746231,7.63654750666291,7.52574632151958,7.63654750666291,134912.275357561,0.0,1.0
2014-08-01,28.46,28.551,28.31,28.47,36500,7.50988742362219,7.53390006436533,7.47030614767197,7.51252617535221,138322.978948061,0.0,1.0
2014-08-04,28.669,28.669,28.392,28.51,18900,7.5650373347795,7.5650373347795,7.49194391185809,7.52308118227227,71624.7754005028,0.0,1.0
2014-08-05,28.39,28.71,28.29,28.52,22800,7.49141616151209,7.57585621687257,7.46502864421194,7.52571993400228,86404.4909593367,0.0,1.0
2014-08-06,28.379,28.45,28.33,28.33,15500,7.48851353460907,7.50724867189218,7.475583651132,7.475583651132,58739.8951697245,0.0,1.0
2014-08-07,28.239,28.52,28.159,28.52,10900,7.45157101038887,7.52571993400228,7.43046099654875,7.52571993400228,41307.4101516127,0.0,1.0
2014-08-08,28.54,28.54,28.204,28.235,21900,7.53099743746231,7.53099743746231,7.44233537933381,7.45051550969686,82993.7873688366,0.0,1.0
2014-08-11,28.63,28.71,28.61,28.64,16800,7.55474620303245,7.57585621687257,7.54946869957242,7.55738495476246,63666.4670226691,0.0,1.0
2014-08-12,28.589,28.659,28.5,28.659,20500,7.54392732093938,7.56239858304949,7.52044243054225,7.56239858304949,77688.2484502808,0.0,1.0
2014-08-13,28.749,28.75,28.64,28.7,11700,7.58614734861962,7.58641122379262,7.55738495476246,7.57321746514255,44339.1466765017,0.0,1.0
2014-08-14,28.859,28.859,28.72,28.75,16200,7.61517361764979,7.61517361764979,7.57849496860258,7.58641122379262,61392.6646290023,0.0,1.0
2014-08-15,28.816,28.98,28.66,28.96,295400,7.60382698521072,7.64710251358296,7.56266245822249,7.64182501012294,1119468.71181527,0.0,1.0
2014-08-18,29.01,29.07,28.98,29.0,28400,7.65501876877301,7.6708512791531,7.64710251358296,7.65238001704299,107626.64663356,0.0,1.0
2014-08-19,29.249,29.249,29.0901,29.14,10300,7.71808493512036,7.71808493512036,7.67615517013043,7.6893225412632,39033.607757946,0.0,1.0
2014-08-20,29.31,29.31,29.17,29.2,15100,7.73418132067345,7.73418132067345,7.69723879645325,7.70515505164329,57224.02690728,0.0,1.0
2014-08-21,29.4,29.419,29.32,29.33,26900,7.75793008624359,7.76294371453062,7.73682007240347,7.73945882413348,101942.140649393,0.0,1.0
2014-08-22,29.3075,29.369,29.28,29.32,15600,7.73352163274095,7.74974995588054,7.72626506548341,7.73682007240347,59118.8622353356,0.0,1.0
2014-08-25,29.459,29.5,29.437,29.44,5500,7.77349872145068,7.78431760354374,7.76769346764464,7.76848509316365,20843.1886086119,0.0,1.0
2014-08-26,29.5,29.57,29.475,29.5,16000,7.78431760354374,7.80278886565384,7.7777207242187,7.78431760354374,60634.7304977801,0.0,1.0
2014-08-27,29.53,29.54,29.46,29.54,42800,7.79223385873378,7.79487261046379,7.77376259662368,7.79487261046379,162197.904081562,0.0,1.0
2014-08-28,29.51,29.52,29.43,29.45,16200,7.78695635527375,7.78959510700377,7.76584634143363,7.77112384489366,61392.6646290024,0.0,1.0
2014-08-29,29.55,29.586,29.45,29.5,15700,7.79751136219381,7.80701086842186,7.77112384489366,7.78431760354374,59497.8293009467,0.0,1.0
2014-09-02,29.529,29.62,29.421,29.62,13300,7.79196998356078,7.81598262430391,7.76347146487662,7.81598262430391,50402.6197262797,0.0,1.0
2014-09-03,29.569,29.69,29.53,29.69,13700,7.80252499048084,7.83445388641402,7.79223385873378,7.83445388641402,51918.4879887242,0.0,1.0
2014-09-04,29.489,29.719,29.458,29.635,15400,7.78141497664072,7.84210626643106,7.77323484627767,7.81994075189894,58360.9281041134,0.0,1.0
2014-09-05,29.649,29.649,29.421,29.53,8500,7.82363500432096,7.82363500432096,7.76347146487662,7.79223385873378,32212.2005769457,0.0,1.0
2014-09-08,29.56,29.66,29.465,29.66,16500,7.80015011392382,7.82653763122397,7.77508197248868,7.82653763122397,62529.5658258358,0.0,1.0
2014-09-09,29.38,29.56,29.304,29.56,11700,7.75265258278356,7.80015011392382,7.73259806963544,7.80015011392382,44339.1466765017,0.0,1.0
2014-09-10,29.449,29.45,29.319,29.38,26400,7.77085996972066,7.77112384489366,7.73655619723047,7.75265258278356,100047.305321337,0.0,1.0
2014-09-11,29.479,29.479,29.33,29.36,9000,7.7787762249107,7.7787762249107,7.73945882413348,7.74737507932353,34107.0359050013,0.0,1.0
2014-09-12,29.32,29.5,29.24,29.5,11900,7.73682007240347,7.78431760354374,7.71571005856335,7.78431760354374,45097.080807724,0.0,1.0
2014-09-15,29.31,29.329,29.23,29.31,14000,7.73418132067345,7.73919494896048,7.71307130683334,7.73418132067345,53055.3891855576,0.0,1.0
2014-09-16,29.491,29.565,29.3,29.3,25400,7.78194272698672,7.80146948978883,7.73154256894344,7.73154256894344,96257.634665226,0.0,1.0
2014-09-17,29.539,29.65,29.48,29.51,39400,7.79460873529079,7.82389887949396,7.77904010008371,7.78695635527375,149313.023850784,0.0,1.0
2014-09-18,29.659,29.66,29.6,29.65,12900,7.82627375605097,7.82653763122397,7.81070512084388,7.82389887949396,48886.7514638352,0.0,1.0
2014-09-19,29.65,29.75,29.599,29.75,26000,7.82389887949396,7.85028639679411,7.81044124567088,7.85028639679411,98531.4370588927,0.0,1.0
2014-09-22,29.39,29.6,29.305,29.59,14290,7.75529133451357,7.81070512084388,7.73286194480845,7.80806636911387,54154.3936758299,0.0,1.0
2014-09-23,29.18,29.33,29.155,29.31,58315,7.69987754818326,7.73945882413348,7.69328066885822,7.73418132067345,220994.644311128,0.0,1.0
2014-09-24,29.36,29.36,29.099,29.19,12767,7.74737507932353,7.74737507932353,7.67850365917014,7.70251629991328,48382.7252665724,0.0,1.0
2014-09-25,28.92,29.24,28.92,29.24,16112,7.63127000320288,7.71571005856335,7.63127000320288,7.71571005856335,61059.1736112645,0.0,1.0
2014-09-26,29.119,29.168,28.926,28.99,30545,7.68378116263017,7.69671104610724,7.63285325424088,7.64974126531298,115755.490190918,0.0,1.0
2014-09-29,28.929,28.94,28.753,28.79,31479,7.66639178872937,7.66930686735898,7.61975053065559,7.62955579513701,118785.475109528,0.1241,1.0
2014-09-30,28.846,28.96,28.77,28.96,7202,7.64439619543321,7.67460701032191,7.62425565217408,7.67460701032191,27176.6254245312,0.0,1.0
2014-10-01,28.437,28.73,28.371,28.73,35479,7.53600827184131,7.61365536624822,7.51851780006364,7.61365536624822,133879.407586357,0.0,1.0
2014-10-02,28.429,28.48,28.15,28.34,44684,7.53388821465613,7.5474035792116,7.45995122032327,7.5103025784711,168614.319698661,0.0,1.0
2014-10-03,28.75,28.759,28.57,28.63,11491,7.61895550921115,7.62134057354447,7.57125422254479,7.58715465143358,43361.0945228115,0.0,1.0
2014-10-06,28.729,28.9248,28.62,28.87,14018,7.61339035910008,7.66527875870716,7.58450457995211,7.65075636698873,52896.6863650484,0.0,1.0
2014-10-07,28.28,28.58,28.28,28.58,11770,7.49440214958231,7.57390429402625,7.49440214958231,7.57390429402625,44413.8963130703,0.0,1.0
2014-10-08,28.71,28.737,28.125,28.3,15529,7.60835522328529,7.61551041628525,7.45332604161961,7.49970229254524,58598.4193581707,0.0,1.0
2014-10-09,28.14,28.7,28.12,28.7,60893,7.4573011488418,7.60570515180383,7.45200100587887,7.60570515180383,229778.707577892,0.0,1.0
2014-10-10,27.84,28.2,27.84,28.1,109200,7.37779900439786,7.47320157773059,7.37779900439786,7.44670086291594,412064.356617441,0.0,1.0
2014-10-13,27.375,27.88,27.371,27.83,40441,7.25457068050975,7.38839929032372,7.25351065191716,7.3751489329164,152603.430823864,0.0,1.0
2014-10-14,27.439,27.74,27.297,27.55,46912,7.27153113799112,7.35129828958321,7.23390012295433,7.30094693143538,177021.640088255,0.0,1.0
2014-10-15,27.2299,27.33,26.694,27.12,53204,7.2161181433137,7.24264535884316,7.074100812622,7.1869938577324,200764.395874307,0.0,1.0
2014-10-16,27.32,27.4,26.95,27.0,35781,7.23999528736169,7.26119585921341,7.1419426425475,7.15519299995482,135018.999488358,0.0,1.0
2014-10-17,27.65,27.779,27.5,27.67,48739,7.32744764625003,7.36163356836093,7.28769657402806,7.33274778921296,183915.793747046,0.0,1.0
2014-10-20,27.814,27.85,27.58,27.58,28866,7.37090881854605,7.38044907587933,7.30889714587978,7.30889714587978,108925.363719039,0.0,1.0
2014-10-21,28.39,28.4,28.05,28.05,127708,7.52355293587842,7.52620300735989,7.43345050550862,7.43345050550862,481903.98218773,0.0,1.0
2014-10-22,28.17,28.5201,28.17,28.41,49727,7.4652513632862,7.55803036585228,7.4652513632862,7.52885307884135,187643.995068823,0.0,1.0
2014-10-23,28.48,28.639,28.44,28.51,56937,7.5474035792116,7.58953971576689,7.53680329328575,7.555353793656,214850.808358308,0.0,1.0
2014-10-24,28.68,28.68,28.45,28.56,35120,7.6004050088409,7.6004050088409,7.53945336476721,7.56860415106332,132524.727146562,0.0,1.0
2014-10-27,28.62,28.78,28.479,28.63,37537,7.58450457995211,7.62690572365555,7.54713857206346,7.58715465143358,141645.235845686,0.0,1.0
2014-10-28,28.944,28.969,28.69,28.69,22849,7.67036689595157,7.67699207465523,7.60305508032237,7.60305508032237,86220.3157907683,0.0,1.0
2014-10-29,28.92,29.099,28.8,29.05,19476,7.66400672439605,7.71144300391427,7.63220586661848,7.6984576536551,73492.3572296821,0.0,1.0
2014-10-30,29.07,29.17,26.1156,28.82,15942,7.70375779661803,7.73025851143267,6.92082067813408,7.63750600958141,60156.8678864033,0.0,1.0
2014-10-31,29.43,29.44,29.33,29.4,39456,7.79916036995076,7.80181044143222,7.77265965513611,7.79121015550636,148886.549951444,0.0,1.0
2014-11-03,29.43,29.626,29.38,29.51,33973,7.79916036995076,7.85110177098747,7.78591001254343,7.82036094180247,128196.542008831,0.0,1.0
2014-11-04,29.337,29.4,29.225,29.39,25939,7.77451470517313,7.79121015550636,7.74483390458073,7.7885600840249,97880.3786291191,0.0,1.0
2014-11-05,29.52,29.52,29.41,29.52,120195,7.82301101328394,7.82301101328394,7.79386022698783,7.82301101328394,453553.803513125,0.0,1.0
2014-11-06,29.649,29.659,29.45,29.55,23672,7.85719693539483,7.8598470068763,7.80446051291369,7.83096122772833,89325.8923978761,0.0,1.0
2014-11-07,29.6143,29.74,29.61,29.66,18799,7.84800118735415,7.88131258587616,7.84686165661712,7.86011201402445,70937.7091579787,0.0,1.0
2014-11-10,29.73,29.77,29.65,29.65,25929,7.8786625143947,7.88926280032056,7.85746194254298,7.85746194254298,97842.6437979269,0.0,1.0
2014-11-11,29.75,29.77,29.701,29.72,13145,7.88396265735763,7.88926280032056,7.87097730709845,7.87601244291323,49602.4356019804,0.0,1.0
2014-11-12,29.75,29.779,29.685,29.7,14727,7.88396265735763,7.89164786465388,7.86673719272811,7.8707122999503,55572.0858965664,0.0,1.0
2014-11-13,29.769,29.85,29.67,29.74,20843,7.88899779317241,7.91046337217228,7.86276208550591,7.88131258587616,78650.7086536384,0.0,1.0
2014-11-14,29.768,29.799,29.695,29.695,34126,7.88873278602426,7.89694800761681,7.86938726420957,7.86938726420957,128773.88492607,0.0,1.0
2014-11-17,29.809,29.84,29.72,29.73,16234,7.89959807909827,7.90781330069081,7.87601244291323,7.8786625143947,61258.7249572119,0.0,1.0
2014-11-18,29.949,30.01,29.84,29.84,13894,7.93669907983878,7.95286451587571,7.90781330069081,7.90781330069081,52428.7744582667,0.0,1.0
2014-11-19,29.92,29.95,29.795,29.95,27404,7.92901387254253,7.93696408698692,7.89588797902422,7.93696408698692,103408.531398758,0.0,1.0
2014-11-20,29.96,30.0,29.804,29.83,27389,7.93961415846839,7.95021444439425,7.89827304335754,7.90516322920935,103351.92915197,0.0,1.0
2014-11-21,30.158,30.32,30.064,30.32,17084,7.99208557380139,8.03501673180112,7.96717490187562,8.03501673180112,64466.1856085381,0.0,1.0
2014-11-24,30.229,30.2546,30.18,30.25,14045,8.01090108131979,8.01768526431234,7.99791573106061,8.01646623143087,52998.570409267,0.0,1.0
2014-11-25,30.226,30.3,30.18,30.3,13455,8.01010605987535,8.02971658883819,7.99791573106061,8.02971658883819,50772.2153689347,0.0,1.0
2014-11-26,30.26,30.26,30.17,30.17,8774,8.01911630291233,8.01911630291233,7.99526565957915,7.99526565957915,33108.5408879251,0.0,1.0
2014-11-28,30.11,30.18,30.067,30.18,4111,7.97936523069036,7.99791573106061,7.96796992332006,7.99791573106061,15512.7891030613,0.0,1.0
2014-12-01,29.93,29.99,29.85,29.99,18104,7.93166394402399,7.94756437291278,7.91046337217228,7.94756437291278,68315.1383901296,0.0,1.0
2014-12-02,30.115,30.155,29.92,29.92,34093,7.98069026643109,7.99129055235695,7.92901387254253,7.92901387254253,128649.359983136,0.0,1.0
2014-12-03,30.279,30.31,30.08,30.08,15009,8.02415143872711,8.03236666031965,7.97141501624596,7.97141501624596,56636.2081361829,0.0,1.0
2014-12-04,30.19,30.24,30.04,30.23,43295,8.00056580254208,8.0138161599494,7.96081473032011,8.01116608846794,163372.951646081,0.0,1.0
2014-12-05,30.209,30.286,30.2,30.24,16893,8.00560093835686,8.02600648876414,8.00321587402354,8.0138161599494,63745.4503327695,0.0,1.0
2014-12-08,29.934,30.21,29.934,30.16,14855,7.93272397261658,8.00586594550501,7.93272397261658,7.99261558809768,56055.0917358249,0.0,1.0
2014-12-09,29.98,29.98,29.65,29.72,25244,7.94491430143132,7.94491430143132,7.85746194254298,7.87601244291323,95257.8078612699,0.0,1.0
2014-12-10,29.45,29.91,29.4,29.91,39510,7.80446051291369,7.92636380106106,7.79121015550636,7.92636380106106,149090.318039882,0.0,1.0
2014-12-11,29.546,29.87,29.546,29.57,54832,7.82990119913575,7.91576351513521,7.82990119913575,7.83626137069126,206907.626392376,0.0,1.0
2014-12-12,29.13,29.49,29.13,29.4,42169,7.71965822550681,7.81506079883954,7.71965822550681,7.79121015550636,159124.009653854,0.0,1.0
2014-12-15,28.999,29.36,28.871,29.31,26349,7.68494228909963,7.7806098695805,7.65102137413688,7.76735951217318,99427.506707994,0.0,1.0
2014-12-16,28.964,29.35,28.88,28.88,27304,7.6756670389145,7.77795979809904,7.65340643847019,7.65340643847019,103031.183086837,0.0,1.0
2014-12-17,29.39,29.404,28.91,28.95,54904,7.7885600840249,7.79227018409895,7.66135665291459,7.67195693884045,207179.317176959,0.0,1.0
2014-12-18,30.07,30.07,29.66,29.84,143444,7.9687649447645,7.9687649447645,7.86011201402445,7.90781330069081,541283.512551577,0.0,1.0
2014-12-19,30.272,30.326,30.09,30.16,29618,8.02229638869009,8.03660677469,7.97406508772743,7.99261558809768,111763.023024683,0.0,1.0
2014-12-22,30.199,30.219,30.096,30.12,22996,8.03912434259739,8.04444844229778,8.0117052291404,8.01809414878087,86384.5581191279,0.1365,1.0
2014-12-23,30.372,30.417,30.27,30.27,16553,8.08517780500573,8.09715702933159,8.05802489653376,8.05802489653376,62181.4050507011,0.0,1.0
2014-12-24,30.315,30.43,30.315,30.43,23299,8.07000412085963,8.10061769413685,8.07000412085963,8.10061769413685,87522.7787274987,0.0,1.0
2014-12-26,30.489,30.494,30.436,30.45,5199,8.11632378825298,8.11765481317808,8.10221492404696,8.10594179383723,19530.0625178877,0.0,1.0
2014-12-29,30.5,30.509,30.43,30.43,33168,8.1192520430882,8.12164788795337,8.10061769413685,8.10061769413685,124595.713328198,0.0,1.0
2014-12-30,30.36,30.43,30.36,30.43,17231,8.0819833451855,8.10061769413685,8.0819833451855,8.10061769413685,64728.314530818,0.0,1.0
2014-12-31,30.096,30.44,30.09,30.4,777059,8.0117052291404,8.10327974398704,8.01010799923029,8.09263154458627,2919024.97597371,0.0,1.0
2015-01-02,30.0699,30.16,29.8601,30.16,20085,8.0047572790314,8.02874234818164,7.94890747317435,8.02874234818164,75449.3759707203,0.0,1.0
2015-01-05,29.4799,29.88,29.411,29.88,123887,7.84769633787002,7.95420495237624,7.82935481440219,7.95420495237624,465381.968677353,0.0,1.0
2015-01-06,29.23,29.62,29.09,29.46,28513,7.7811717121137,7.88499165627122,7.743903014211,7.84239885866814,107109.188800256,0.0,1.0
2015-01-07,29.55,29.55,29.4099,29.5,26464,7.86635730731987,7.86635730731987,7.82906198891867,7.85304705806891,99412.1128050357,0.0,1.0
2015-01-08,30.04,30.109,29.83,29.85,50122,7.99679774997932,8.01516589394565,7.94089470312527,7.94621880282566,188283.476345753,0.0,1.0
2015-01-09,29.84,30.15,29.75,30.15,38009,7.94355675297547,8.02608029833145,7.91959830432373,8.02608029833145,142780.947536525,0.0,1.0
2015-01-12,29.59,29.86,29.5,29.86,80901,7.87700550672065,7.94888085267585,7.85304705806891,7.94888085267585,303904.902435013,0.0,1.0
2015-01-13,29.46,29.93,29.3,29.81,53039,7.84239885866814,7.9675152016272,7.79980606106505,7.93557060342489,199241.197516108,0.0,1.0
2015-01-14,29.32,29.32,28.9598,29.21,42075,7.80513016076544,7.80513016076544,7.70924312516149,7.77584761241332,158054.891409911,0.0,1.0
2015-01-15,29.105,29.37,29.06,29.37,24286,7.74789608898629,7.8184404100164,7.73591686466042,7.8184404100164,91230.4478379345,0.0,1.0
2015-01-16,29.45,29.4607,28.99,28.99,18420,7.83973680881795,7.84258520215765,7.71728251570907,7.71728251570907,69194.7973801676,0.0,1.0
2015-01-20,29.45,29.62,29.21,29.62,42877,7.83973680881795,7.88499165627122,7.77584761241332,7.88499165627122,161067.607343618,0.0,1.0
2015-01-21,29.6037,29.64,29.42,29.44,84716,7.88065251501541,7.89031575597161,7.83175065926737,7.83707475896775,318235.963890243,0.0,1.0
2015-01-22,30.05,30.06,29.51,29.71,36951,7.99945979982952,8.00212184967971,7.8557091079191,7.90895010492296,138806.566666372,0.0,1.0
2015-01-23,29.83,30.02,29.82,29.95,17128,7.94089470312527,7.99147365027894,7.93823265327508,7.97283930132759,64341.3946540452,0.0,1.0
2015-01-26,29.94,29.9699,29.7,29.89,26326,7.9701772514774,7.97813678052947,7.90628805507277,7.95686700222643,98893.7153002331,0.0,1.0
2015-01-27,29.66,29.8,29.451,29.64,16997,7.895639855672,7.9329085535747,7.84000301380297,7.89031575597161,63849.2926748485,0.0,1.0
2015-01-28,29.189,29.83,29.15,29.83,28975,7.77025730772791,7.94089470312527,7.75987531331216,7.94089470312527,108844.693490247,0.0,1.0
2015-01-29,29.388,29.45,28.971,29.29,27053,7.82323209974675,7.83973680881795,7.71222462099371,7.79714401121486,101624.693459592,0.0,1.0
2015-01-30,28.98,29.28,28.98,29.28,17719,7.71462046585888,7.79448196136467,7.71462046585888,7.79448196136467,66561.488315917,0.0,1.0
2015-02-02,29.35,29.369,28.8,29.01,44486,7.81311631031602,7.81817420503138,7.66670356855541,7.72260661540946,167111.821729323,0.0,1.0
2015-02-03,29.882,29.882,29.57,29.57,19906,7.95473736234628,7.95473736234628,7.87168140702026,7.87168140702026,74776.9618159401,0.0,1.0
2015-02-04,29.783,29.979,29.7,29.7,12697,7.92838306882937,7.98055924589315,7.90628805507277,7.90628805507277,47696.3269454934,0.0,1.0
2015-02-05,30.1,30.1,29.89,29.97,25944,8.01277004908048,8.01277004908048,7.95686700222643,7.97816340102797,97458.7309028811,0.0,1.0
2015-02-06,29.9706,30.236,29.95,30.08,30741,7.97832312401899,8.0489739270431,7.97283930132759,8.0074459493801,115478.678950257,0.0,1.0
2015-02-09,29.92,30.0499,29.86,29.99,26723,7.96485315177701,7.99943317933102,7.94888085267585,7.98348750072836,100385.047252455,0.0,1.0
2015-02-10,30.19,30.2099,29.942,30.13,32918,8.03672849773222,8.0420259769341,7.97070966144743,8.02075619863106,123656.5874137,0.0,1.0
2015-02-11,30.14,30.16,30.008,30.04,27738,8.02341824848125,8.02874234818164,7.98827919045871,7.99679774997932,104197.898465314,0.0,1.0
2015-02-12,30.44,30.45,30.23,30.23,38564,8.10327974398704,8.10594179383723,8.04737669713299,8.04737669713299,144865.807066709,0.0,1.0
2015-02-13,30.58,30.58,30.46,30.54,18904,8.14054844188974,8.14054844188974,8.10860384368742,8.12990024248897,71012.9451506346,0.0,1.0
2015-02-17,30.582,30.64,30.47,30.59,91738,8.14108085185978,8.1565207409909,8.11126589353762,8.14321049173993,344614.132576646,0.0,1.0
2015-02-18,30.5807,30.603,30.47,30.52,12625,8.14073478537925,8.14667115654518,8.11126589353762,8.12457614278858,47425.8586821182,0.0,1.0
2015-02-19,30.54,30.59,30.385,30.52,18115,8.12990024248897,8.14321049173993,8.08863846981098,8.12457614278858,68049.0637644808,0.0,1.0
2015-02-20,30.65,30.65,30.321,30.49,11053,8.15918279084109,8.15918279084109,8.07160135076974,8.116589993238,41520.6349317586,0.0,1.0
2015-02-23,30.59,30.68,30.53,30.68,41015,8.14321049173993,8.16716894039167,8.12723819263877,8.16716894039167,154072.997532442,0.0,1.0
2015-02-24,30.773,30.779,30.657,30.71,10715,8.19192600399846,8.19352323390858,8.16104622573622,8.17515508994225,40250.9366953581,0.0,1.0
2015-02-25,30.73,30.79,30.647,30.79,16943,8.18047918964263,8.19645148874379,8.15838417588603,8.19645148874379,63646.4414773171,0.0,1.0
2015-02-26,30.647,30.74,30.55,30.74,13945,8.15838417588603,8.18314123949282,8.13256229233916,8.18314123949282,52384.4435106644,0.0,1.0
2015-02-27,30.57,30.63,30.55,30.55,21382,8.13788639203955,8.1538586911407,8.13256229233916,8.13256229233916,80321.5612151327,0.0,1.0
2015-03-02,30.653,30.679,30.578,30.59,17393,8.15998140579615,8.16690273540665,8.1400160319197,8.14321049173993,65336.8681234124,0.0,1.0
2015-03-03,30.58,30.58,30.44,30.55,25917,8.14054844188974,8.14054844188974,8.10327974398704,8.13256229233916,97357.3053041154,0.0,1.0
2015-03-04,30.38,30.54,30.26,30.54,24794,8.08730744488588,8.12990024248897,8.05536284668357,8.12990024248897,93138.7516961931,0.0,1.0
2015-03-05,30.4517,30.48,30.366,30.44,24029,8.10639434231176,8.11392794338781,8.08358057509561,8.10327974398704,90265.0263978311,0.0,1.0
2015-03-06,29.99,30.33,29.95,30.33,56872,7.98348750072836,8.07399719563492,7.97283930132759,8.07399719563492,213639.876037182,0.0,1.0
2015-03-09,30.13,30.17,29.99,29.99,24731,8.02075619863106,8.03140439803183,7.98348750072836,7.98348750072836,92902.0919657398,0.0,1.0
2015-03-10,29.71,29.95,29.6701,29.95,19071,7.90895010492296,7.97283930132759,7.89832852602069,7.97283930132759,71640.2812615189,0.0,1.0
2015-03-11,29.649,29.76,29.6,29.76,25881,7.89271160083678,7.92226035417392,7.87966755657084,7.92226035417392,97222.0711724278,0.0,1.0
2015-03-12,29.96,29.97,29.75,29.75,27275,7.97550135117778,7.97816340102797,7.91959830432373,7.91959830432373,102458.637271665,0.0,1.0
2015-03-13,29.86,30.0,29.62,30.0,12079,7.94888085267585,7.98614955057855,7.88499165627122,7.98614955057855,45374.8076848559,0.0,1.0
2015-03-16,30.12,30.19,29.97,29.99,46238,8.01809414878087,8.03672849773222,7.97816340102797,7.98348750072836,173693.216138121,0.0,1.0
2015-03-17,30.08,30.13,29.97,30.06,20222,8.0074459493801,8.02075619863106,7.97816340102797,8.00212184967971,75964.0169718648,0.0,1.0
2015-03-18,30.47,30.59,29.94,29.9671,63054,8.11126589353762,8.14321049173993,7.9701772514774,7.97739140657142,236862.581650874,0.0,1.0
2015-03-19,30.3,30.4,30.23,30.4,32871,8.06601104608434,8.09263154458627,8.04737669713299,8.09263154458627,123480.031741775,0.0,1.0
2015-03-20,30.6,30.6681,30.45,30.49,48071,8.14587254159012,8.16400110106994,8.10594179383723,8.116589993238,180578.887343216,0.0,1.0
2015-03-23,30.6,30.69,30.54,30.54,25821,8.14587254159012,8.16983099024186,8.12990024248897,8.12990024248897,96996.6809529484,0.0,1.0
2015-03-24,30.4,30.6199,30.4,30.51,16170,8.09263154458627,8.15117002079201,8.09263154458627,8.12191409293839,60742.6641496911,0.0,1.0
2015-03-25,30.0352,30.416,30.0,30.37,15178,7.99551996605123,8.09689082434658,7.98614955057855,8.08464539503569,57016.2125209655,0.0,1.0
2015-03-26,29.93,30.02,29.78,30.0,15511,7.9675152016272,7.99147365027894,7.92758445387431,7.98614955057855,58267.1282390761,0.0,1.0
2015-03-27,29.93,30.0,29.84,29.84,18896,7.9675152016272,7.98614955057855,7.94355675297547,7.94355675297547,70982.8931213707,0.0,1.0
2015-03-30,30.26,30.292,30.03,30.03,23447,8.09470794346942,8.1032681104949,8.03318174297378,8.03318174297378,87650.6261813201,0.1478,1.0
2015-03-31,30.049,30.18,29.9899,30.03,21544,8.03826434214516,8.07330752590572,8.02245478366998,8.03318174297378,80536.7462980492,0.0,1.0
2015-04-01,29.899,29.96,29.7801,29.94,20507,7.99813855921322,8.01445637760554,7.96633218860917,8.00910627321462,76660.1864247167,0.0,1.0
2015-04-02,30.02,30.05,29.881,29.95,34820,8.03050669077832,8.03853184736471,7.99332346526139,8.01178132541008,130165.684464263,0.0,1.0
2015-04-06,30.21,30.33,29.84,29.84,30118,8.08133268249211,8.11343330883765,7.98235575125999,7.98235575125999,112588.457343327,0.0,1.0
2015-04-07,30.192,30.36,30.168,30.18,27982,8.07651758854027,8.12145846542404,8.07009746327116,8.07330752590572,104603.566418122,0.0,1.0
2015-04-08,30.2,30.32,30.115,30.32,34155,8.07865763029664,8.11075825664219,8.05591968663521,8.11075825664219,127679.751662174,0.0,1.0
2015-04-09,30.29,30.309,30.102,30.1799,12408,8.1027331000558,8.10781569922719,8.05244211878111,8.07328077538376,46384.1416666448,0.0,1.0
2015-04-10,30.44,30.465,30.33,30.42,18661,8.14285888298774,8.1495465134764,8.11343330883765,8.13750877859682,69759.3864959105,0.0,1.0
2015-04-13,30.31,30.47,30.305,30.37,16309,8.10808320444673,8.15088403957413,8.106745678349,8.12413351761951,60967.0346906277,0.0,1.0
2015-04-14,30.38,30.4293,30.21,30.25,49153,8.12680856981497,8.1399965771386,8.08133268249211,8.09203289127396,183745.947400112,0.0,1.0
2015-04-15,30.582,30.65,30.41,30.41,71616,8.18084462416331,8.19903497909245,8.13483372640136,8.13483372640136,267718.140683303,0.0,1.0
2015-04-16,30.55,30.639,30.478,30.56,45171,8.17228445713783,8.19609242167745,8.1530240813305,8.17495950933329,168860.2565461,0.0,1.0
2015-04-17,30.24,30.48,30.1,30.48,24104,8.08935783907849,8.15355909176959,8.05190710834202,8.15355909176959,90106.6530248876,0.0,1.0
2015-04-20,30.467,30.52,30.42,30.42,18650,8.15008152391549,8.16425930055144,8.13750877859682,8.13750877859682,69718.2658029436,0.0,1.0
2015-04-21,30.35,30.61,30.35,30.61,24052,8.11878341322858,8.1883347703106,8.11878341322858,8.1883347703106,89912.2642944987,0.0,1.0
2015-04-22,30.56,30.56,30.24,30.51,28867,8.17495950933329,8.17495950933329,8.08935783907849,8.16158424835598,107911.913079548,0.0,1.0
2015-04-23,30.63,30.714,30.43,30.43,19000,8.19368487470153,8.21615531314341,8.14018383079228,8.14018383079228,71026.6514882535,0.0,1.0
2015-04-24,30.63,30.6799,30.59,30.59,19992,8.19368487470153,8.20703338515689,8.18298466591968,8.18298466591968,74734.9903449034,0.0,1.0
2015-04-27,30.49,30.75,30.48,30.75,23267,8.15623414396505,8.22578550104708,8.15355909176959,8.22578550104708,86977.7421145893,0.0,1.0
2015-04-28,30.67,30.67,30.43,30.55,19108,8.20438508348338,8.20438508348338,8.14018383079228,8.17228445713783,71430.381928292,0.0,1.0
2015-04-29,30.51,30.5895,30.43,30.43,16503,8.16158424835598,8.18285091330991,8.14018383079228,8.14018383079228,61692.254184771,0.0,1.0
2015-04-30,30.23,30.4,30.22,30.4,9033,8.08668278688303,8.13215867420589,8.08400773468757,8.13215867420589,33767.5654154418,0.0,1.0
2015-05-01,30.475,30.516,30.33,30.379,54864,8.15222156567186,8.16318927967326,8.11343330883765,8.12654106459542,205095.063539555,0.0,1.0
2015-05-04,30.6,30.71,30.52,30.52,46012,8.18565971811514,8.21508529226523,8.16425930055144,8.16425930055144,172004.120435659,0.0,1.0
2015-05-05,30.32,30.64,30.28,30.54,72066,8.11075825664219,8.19635992689699,8.10005804786034,8.16960940494237,269400.350850131,0.0,1.0
2015-05-06,30.168,30.45,30.039,30.45,37266,8.07009746327116,8.1455339351832,8.0355892899497,8.1455339351832,139309.431282171,0.0,1.0
2015-05-07,30.27,30.3,30.1,30.23,21263,8.09738299566488,8.10540815225127,8.05190710834202,8.08668278688303,79486.2995049861,0.0,1.0
2015-05-08,30.63,30.65,30.49,30.49,20899,8.19368487470153,8.19903497909245,8.15623414396505,8.15623414396505,78125.5783922637,0.0,1.0
2015-05-11,30.5,30.63,30.48,30.55,47651,8.15890919616052,8.19368487470153,8.15355909176959,8.17228445713783,178131.103687725,0.0,1.0
2015-05-12,30.418,30.4799,30.23,30.44,23795,8.13697376815773,8.15353234124764,8.08668278688303,8.14285888298774,88951.5353769996,0.0,1.0
2015-05-13,30.42,30.54,30.382,30.53,18029,8.13750877859682,8.16960940494237,8.12734358025406,8.1669343527469,67396.8157727223,0.0,1.0
2015-05-14,30.6612,30.67,30.51,30.51,49228,8.20203103755137,8.20438508348338,8.16158424835598,8.16158424835598,184026.31576125,0.0,1.0
2015-05-15,30.69,30.73,30.65,30.65,34667,8.2097351878743,8.22043539665615,8.19903497909245,8.19903497909245,129593.733007541,0.0,1.0
2015-05-18,30.82,30.86,30.6805,30.78,40963,8.24451086641532,8.25521107519717,8.20719388828861,8.23381065763347,153129.722363859,0.0,1.0
2015-05-19,30.78,30.91,30.7402,30.91,24701,8.23381065763347,8.26858633617448,8.22316394989553,8.26858633617448,92338.3851795448,0.0,1.0
2015-05-20,30.81,30.85,30.7395,30.75,17020,8.24183581421985,8.2525360230017,8.22297669624184,8.22578550104708,63624.9267542145,0.0,1.0
2015-05-21,30.83,30.88,30.72,30.72,22348,8.24718591861078,8.26056117958809,8.21776034446069,8.21776034446069,83542.2951294468,0.0,1.0
2015-05-22,30.78,30.86,30.77,30.86,14292,8.23381065763347,8.25521107519717,8.231135605438,8.25521107519717,53426.9948984273,0.0,1.0
2015-05-26,30.4522,30.64,30.3601,30.64,50599,8.14612244666621,8.19635992689699,8.121485215946,8.19635992689699,189151.449402849,0.0,1.0
2015-05-27,30.638,30.638,30.48,30.48,7888,8.1958249164579,8.1958249164579,8.15355909176959,8.15355909176959,29487.2751020707,0.0,1.0
2015-05-28,30.66,30.67,30.54,30.67,20863,8.20171003128792,8.20438508348338,8.16960940494237,8.20438508348338,77991.0015789175,0.0,1.0
2015-05-29,30.54,30.58,30.42,30.58,21794,8.16960940494237,8.18030961372422,8.13750877859682,8.18030961372422,81471.307501842,0.0,1.0
2015-06-01,30.57,30.6215,30.45,30.496,42334,8.17763456152875,8.19141108033539,8.1455339351832,8.15783917528233,158254.856005459,0.0,1.0
2015-06-02,30.54,30.63,30.4,30.45,46589,8.16960940494237,8.19368487470153,8.13215867420589,8.1455339351832,174161.087694013,0.0,1.0
2015-06-03,30.57,30.6835,30.5,30.56,15003,8.17763456152875,8.20799640394725,8.15890919616052,8.17495950933329,56084.8869620141,0.0,1.0
2015-06-04,30.252,30.51,30.252,30.42,14006,8.09256790171305,8.16158424835598,8.09256790171305,8.13750877859682,52357.8568812884,0.0,1.0
2015-06-05,30.241,30.35,30.16,30.24,16190,8.08962534429804,8.11878341322858,8.06795742151479,8.08935783907849,60522.1835576224,0.0,1.0
2015-06-08,30.1184,30.23,30.1065,30.21,25114,8.05682920438167,8.08668278688303,8.05364589226907,8.08133268249211,93882.2802882105,0.0,1.0
2015-06-09,30.11,30.18,30.05,30.15,26731,8.05458216053748,8.07330752590572,8.03853184736471,8.06528236931933,99927.0221543424,0.0,1.0
2015-06-10,30.43,30.48,30.3199,30.3199,9876,8.14018383079228,8.15355909176959,8.11073150612024,8.11073150612024,36918.9057946312,0.0,1.0
2015-06-11,30.548,30.579,30.48,30.48,44399,8.17174944669874,8.18004210850467,8.15355909176959,8.15355909176959,165974.331548788,0.0,1.0
2015-06-12,30.35,30.48,30.28,30.48,13093,8.11878341322858,8.15355909176959,8.10005804786034,8.15355909176959,48944.839365037,0.0,1.0
2015-06-15,30.19,30.24,30.05,30.11,34161,8.07598257810118,8.08935783907849,8.03853184736471,8.05458216053748,127702.181131065,0.0,1.0
2015-06-16,30.3654,30.38,30.196,30.27,16994,8.12290299360959,8.12680856981497,8.07758760941846,8.09738299566488,63527.7323890201,0.0,1.0
2015-06-17,30.38,30.488,30.25,30.35,17093,8.12680856981497,8.15569913352596,8.09203289127396,8.11878341322858,63897.818625722,0.0,1.0
2015-06-18,30.71,30.73,30.52,30.52,17983,8.21508529226523,8.22043539665615,8.16425930055144,8.16425930055144,67224.8565112244,0.0,1.0
2015-06-19,30.44,30.7,30.44,30.6,23396,8.14285888298774,8.21241024006977,8.14285888298774,8.18565971811514,87459.9756957463,0.0,1.0
2015-06-22,30.68,30.7322,30.63,30.63,13821,8.20706013567884,8.22102390813916,8.19368487470153,8.19368487470153,51666.2815904817,0.0,1.0
2015-06-23,30.69,30.7499,30.64,30.68,216710,8.2097351878743,8.22575875052512,8.19635992689699,8.20706013567884,810115.03389576,0.0,1.0
2015-06-24,30.46,30.679,30.46,30.57,19281,8.14820898737867,8.2067926304593,8.14820898737867,8.17763456152875,72077.0982813166,0.0,1.0
2015-06-25,30.3999,30.53,30.36,30.49,8892,8.13213192368394,8.1669343527469,8.12145846542404,8.15623414396505,33240.4728965027,0.0,1.0
2015-06-26,30.41,30.43,30.33,30.4,19292,8.13483372640136,8.14018383079228,8.11343330883765,8.13215867420589,72118.2189742835,0.0,1.0
2015-06-29,29.64,30.088,29.64,29.96,33565,7.97173579404401,8.09222626758422,7.97173579404401,8.0578004180013,124799.24394174,0.1603,1.0
2015-06-30,29.65,29.88,29.63,29.88,17233,7.97442531354267,8.03628426201198,7.96904627454534,8.03628426201198,64074.6423610311,0.0,1.0
2015-07-01,29.87,29.92,29.74,29.86,30067,8.03359474251331,8.04704234000664,7.99863098903066,8.03090522301465,111793.203265196,0.0,1.0
2015-07-02,29.87,30.02,29.77,30.02,17641,8.03359474251331,8.07393753499329,8.00669954752666,8.07393753499329,65591.6419596675,0.0,1.0
2015-07-06,29.68,29.849,29.61,29.71,21116,7.98249387203867,8.02794675156611,7.96366723554801,7.99056243053467,78512.1655019748,0.0,1.0
2015-07-07,29.88,29.9499,29.45,29.619,22813,8.03628426201198,8.05508400330765,7.92063492356937,7.96608780309681,84821.8427541462,0.0,1.0
2015-07-08,29.43,29.73,29.41,29.67,36067,7.91525588457204,7.995941469532,7.90987684557471,7.97980435254001,134102.020892201,0.0,1.0
2015-07-09,29.48,29.82,29.48,29.75,42717,7.92870348206536,8.02014714501999,7.92870348206536,8.00132050852933,158827.627095466,0.0,1.0
2015-07-10,29.8101,29.859,29.73,29.79,22246,8.01748452071631,8.03063627106478,7.995941469532,8.01207858652399,82713.6594883942,0.0,1.0
2015-07-13,30.095,30.095,29.92,30.0,31309,8.09410893123328,8.09410893123328,8.04704234000664,8.06855849599596,116411.128513986,0.0,1.0
2015-07-14,30.25,30.25,30.02,30.02,27320,8.13579648346259,8.13579648346259,8.07393753499329,8.07393753499329,101579.482928299,0.0,1.0
2015-07-15,30.0922,30.22,30.069,30.179,11703,8.09335586577365,8.1277279249666,8.08711618053675,8.11670089502207,43513.3487814743,0.0,1.0
2015-07-16,30.282,30.309,30.2,30.2,28654,8.14440294585832,8.15166464850472,8.12234888596927,8.12234888596927,106539.476714036,0.0,1.0
2015-07-17,30.21,30.24,30.1101,30.24,21345,8.12503840546793,8.13310696396393,8.09817010567627,8.13310696396393,79363.6187080722,0.0,1.0
2015-07-20,30.11,30.1899,30.09,30.18,27146,8.09814321048128,8.11963247127562,8.09276417148395,8.11696984697194,100932.527217115,0.0,1.0
2015-07-21,29.99,30.15,29.93,30.06,64260,8.0658689764973,8.10890128847594,8.0497318595053,8.08469561298795,238927.436785229,0.0,1.0
2015-07-22,29.928,29.989,29.9,29.91,38527,8.04919395560557,8.06560002454743,8.04166330100931,8.04435282050797,143248.636119274,0.0,1.0
2015-07-23,29.762,30.0,29.75,30.0,33360,8.00454793192773,8.06855849599596,8.00132050852933,8.06855849599596,124037.026006151,0.0,1.0
2015-07-24,29.4499,29.81,29.38,29.81,29039,7.92060802837438,8.01745762552132,7.90180828707871,8.01745762552132,107970.959178436,0.0,1.0
2015-07-27,29.1901,29.319,29.15,29.27,20778,7.85073431179906,7.88540221813685,7.83994933860941,7.87222357259339,77255.4354423202,0.0,1.0
2015-07-28,29.612,29.65,29.2543,29.43,35450,7.96420513944775,7.97442531354267,7.86800102698049,7.91525588457204,131807.930812891,0.0,1.0
2015-07-29,29.9,29.9,29.63,29.63,14804,8.04166330100931,8.04166330100931,7.96904627454534,7.96904627454534,55043.289358365,0.0,1.0
2015-07-30,29.84,29.869,29.77,29.79,5322,8.02552618401732,8.03332579056345,8.00669954752666,8.01207858652399,19787.9212351539,0.0,1.0
2015-07-31,29.7999,29.95,29.7746,29.89,21053,8.01474121082767,8.05511089850263,8.00793672649604,8.03897378151064,78277.9229168912,0.0,1.0
2015-08-03,29.62,29.75,29.511,29.75,28069,7.96635675504668,8.00132050852933,7.93704099251123,8.00132050852933,104364.366995403,0.0,1.0
2015-08-04,29.568,29.6596,29.501,29.63,12302,7.95237125365362,7.97700725226139,7.93435147301256,7.96904627454534,45740.5124079037,0.0,1.0
2015-08-05,29.67,29.819,29.6,29.7,43582,7.97980435254001,8.01987819307012,7.96097771604935,7.987872911036,162043.814970026,0.0,1.0
2015-08-06,29.51,29.64,29.371,29.64,17568,7.93677204056136,7.97173579404401,7.89938771952991,7.97173579404401,65320.2180118722,0.0,1.0
2015-08-07,29.34,29.49,29.291,29.43,21199,7.89105020908405,7.93139300156403,7.87787156354059,7.91525588457204,78820.7708124817,0.0,1.0
2015-08-10,29.73,29.8084,29.47,29.47,8383,7.995941469532,8.01702730240153,7.9260139625667,7.9260139625667,31169.1363611979,0.0,1.0
2015-08-11,29.58,29.594,29.401,29.59,18305,7.95559867705202,7.95936400435015,7.90745627802591,7.95828819655068,68060.4844437227,0.0,1.0
2015-08-12,29.57,29.6217,29.19,29.28,6950,7.95290915755335,7.96681397336145,7.85070741660407,7.87491309209206,25841.0470846148,0.0,1.0
2015-08-13,29.526,29.64,29.4824,29.58,171988,7.94107527175922,7.97173579404401,7.92934896674504,7.95559867705202,639474.821005572,0.0,1.0
2015-08-14,29.57,29.62,29.49,29.53,23017,7.95290915755335,7.96635675504668,7.93139300156403,7.94215107955869,85580.3425534644,0.0,1.0
2015-08-17,29.7303,29.7599,29.411,29.516,13515,7.99602215511696,8.00398313283301,7.91014579752457,7.93838575226056,50250.61170483,0.0,1.0
2015-08-18,29.644,29.745,29.626,29.7,9615,7.97281160184347,7.99997574878,7.96797046674588,7.987872911036,35749.8802472764,0.0,1.0
2015-08-19,29.43,29.6,29.2701,29.6,10872,7.91525588457204,7.96097771604935,7.87225046778838,7.96097771604935,40423.577540134,0.0,1.0
2015-08-20,28.8701,29.22,28.87,29.22,19318,7.76466968784177,7.85877597510007,7.76464279264678,7.85877597510007,71826.9564864155,0.0,1.0
2015-08-21,28.07,28.68,28.07,28.54,41921,7.54948123275355,7.71354192217214,7.54948123275355,7.67588864919082,155867.990623617,0.0,1.0
2015-08-24,27.05,27.937,24.0,27.51,132624,7.27515024388969,7.51371062342131,6.45484679679677,7.3988681408283,493114.104827331,0.0,1.0
2015-08-25,26.6399,27.84,26.52,27.84,121455,7.16485304924943,7.48762228428425,7.13260571046043,7.48762228428425,451586.240814659,0.0,1.0
2015-08-26,27.4,27.5,26.7,27.08,201437,7.36928342634298,7.39617862132963,7.18101706143641,7.28321880238569,748970.216055186,0.0,1.0
2015-08-27,28.15,28.18,27.7,27.84,75353,7.57099738874288,7.57906594723887,7.44996901130294,7.48762228428425,280172.722441291,0.0,1.0
2015-08-28,28.22,28.229,28.07,28.07,37049,7.58982402523353,7.59224459278233,7.54948123275355,7.54948123275355,137753.230710488,0.0,1.0
2015-08-31,28.09,28.19,27.98,28.06,24879,7.55486027175088,7.58175546673754,7.52527555726557,7.54679171325489,92503.5122903785,0.0,1.0
2015-09-01,27.34,27.564,27.1999,27.55,51029,7.35314630935099,7.41339154612109,7.31546614117468,7.40962621882296,189732.775781411,0.0,1.0
2015-09-02,27.7,27.7,27.36,27.64,15819,7.44996901130294,7.44996901130294,7.35852534834832,7.43383189431094,58817.1976736001,0.0,1.0
2015-09-03,27.8,28.09,27.74,27.83,61242,7.47686420628959,7.55486027175088,7.4607270892976,7.48493276478559,227706.101518846,0.0,1.0
2015-09-04,27.45,27.52,27.25,27.5,24215,7.3827310238363,7.40155766032696,7.328940633863,7.39617862132963,90034.6698063232,0.0,1.0
2015-09-08,28.0299,28.0299,27.7301,27.83,15312,7.53869625956391,7.53869625956391,7.45806446499392,7.48493276478559,56932.1025841181,0.0,1.0
2015-09-09,27.673,28.25,27.65,28.24,23856,7.44270730865654,7.59789258372953,7.43652141380961,7.59520306423086,88699.858884974,0.0,1.0
2015-09-10,27.73,27.9,27.6501,27.7,21334,7.45803756979893,7.50375940127624,7.4365483090046,7.44996901130294,79322.7192090894,0.0,1.0
2015-09-11,27.84,27.84,27.535,27.64,18919,7.48762228428425,7.48762228428425,7.40559193957496,7.43383189431094,70343.4201142196,0.0,1.0
2015-09-14,27.73,27.89,27.66,27.89,11658,7.45803756979893,7.50106988177758,7.43921093330828,7.50106988177758,43346.0326492718,0.0,1.0
2015-09-15,28.07,28.07,27.77,27.86,28317,7.54948123275355,7.54948123275355,7.46879564779359,7.49300132328158,105286.464790653,0.0,1.0
2015-09-16,28.35,28.364,28.0803,28.11,21388,7.62478777871618,7.62855310601431,7.55225143783718,7.56023931074821,79523.4985677325,0.0,1.0
2015-09-17,28.25,28.706,28.25,28.277,678565,7.59789258372953,7.72053467286867,7.59789258372953,7.60515428637593,2522997.13884484,0.0,1.0
2015-09-18,27.76,28.0269,27.7,27.88,21643,7.46610612829493,7.53788940371431,7.44996901130294,7.49838036227891,80471.6233168801,0.0,1.0
2015-09-21,27.89,28.012,27.85,27.9,11597,7.50106988177758,7.5338820196613,7.49031180378292,7.50375940127624,43119.2263367305,0.0,1.0
2015-09-22,27.56,27.63,27.45,27.57,70638,7.41231573832162,7.43114237481228,7.3827310238363,7.41500525782029,262641.709922736,0.0,1.0
2015-09-23,27.53,27.65,27.44,27.64,23289,7.40424717982563,7.43652141380961,7.38004150433764,7.43383189431094,86591.675619222,0.0,1.0
2015-09-24,27.44,27.513,27.13,27.32,67840,7.38004150433764,7.3996749966779,7.29666639987901,7.34776727035366,252238.364636009,0.0,1.0
2015-09-25,27.46,27.72,27.36,27.67,59225,7.38542054333497,7.45534805030027,7.35852534834832,7.44190045280694,220206.620659901,0.0,1.0
2015-09-28,26.688,27.17,26.655,27.17,33575,7.2229466704206,7.35339707116785,7.21401541891716,7.35339707116785,124055.962322067,0.1679,1.0
2015-09-29,26.71,26.8103,26.605,26.75,20341,7.22890083808956,7.25604642978033,7.20048321966951,7.23972659748767,75157.7760117103,0.0,1.0
2015-09-30,27.15,27.17,26.88,27.0,80625,7.34798419146879,7.35339707116785,7.27491031553154,7.30738759372587,297900.579663937,0.0,1.0
2015-10-01,27.19,27.22,26.88,27.22,39784,7.35880995086691,7.36692927041549,7.27491031553154,7.36692927041549,146997.539985737,0.0,1.0
2015-10-02,27.6,27.6,26.885,26.91,74451,7.46977398469756,7.46977398469756,7.2762635354563,7.28302963508012,275088.323182137,0.0,1.0
2015-10-05,28.23,28.233,27.79,27.79,42148,7.64027969521783,7.64109162717269,7.52119634183859,7.52119634183859,155732.262098302,0.0,1.0
2015-10-06,28.24,28.28,28.09,28.236,126984,7.64298613506736,7.65381189446547,7.60238953732444,7.64190355912755,469192.027386609,0.0,1.0
2015-10-07,28.4,28.52,28.2,28.36,31112,7.68628917265981,7.71876645085415,7.63216037566925,7.6754634132617,114955.446009357,0.0,1.0
2015-10-08,28.78,28.806,28.44,28.46,20687,7.78913388694188,7.79617063055065,7.69711493205792,7.70252781175698,76436.2082667642,0.0,1.0
2015-10-09,28.76,28.849,28.7,28.78,14060,7.78372100724282,7.80780832190362,7.76748236814565,7.78913388694188,51950.1662024801,0.0,1.0
2015-10-12,28.74,28.77,28.65,28.77,40879,7.77830812754376,7.78642744709235,7.75395016889801,7.78642744709235,151043.445532801,0.0,1.0
2015-10-13,28.54,28.8,28.54,28.65,36047,7.7241793305532,7.79454676664093,7.7241793305532,7.75395016889801,133189.732652973,0.0,1.0
2015-10-14,28.456,28.58,28.375,28.58,39207,7.70144523581717,7.73500508995131,7.67952307303599,7.73500508995131,144865.587930344,0.0,1.0
2015-10-15,28.7604,28.8,28.43,28.49,117282,7.7838292648368,7.79454676664093,7.69440849220839,7.71064713130556,433344.195772352,0.0,1.0
2015-10-16,28.86,28.9,28.696,28.9,8375,7.8107854057381,7.82161116513621,7.76639979220584,7.82161116513621,30944.7113759439,0.0,1.0
2015-10-19,28.8,28.83,28.76,28.76,10648,7.79454676664093,7.80266608618952,7.78372100724282,7.78372100724282,39343.1984156478,0.0,1.0
2015-10-20,28.82,28.92,28.75,28.75,22713,7.79995964633999,7.82702404483527,7.78101456739329,7.78101456739329,83922.0572515597,0.0,1.0
2015-10-21,28.654,28.9,28.651,28.8499,51253,7.75503274483782,7.82161116513621,7.75422081288296,7.80805190149008,189374.243838955,0.0,1.0
2015-10-22,29.07,29.12,28.77,28.77,136203,7.86762064257819,7.88115284182583,7.78642744709235,7.78642744709235,503255.226691066,0.0,1.0
2015-10-23,29.33,29.38,29.178,29.32,24506,7.93798807866592,7.95152027791356,7.89685019295309,7.93528163881639,90546.9966541946,0.0,1.0
2015-10-26,29.21,29.26,29.14,29.26,590058,7.90551080047158,7.91904299971923,7.88656572152489,7.91904299971923,2180199.94090348,0.0,1.0
2015-10-27,28.9801,29.07,28.89,29.07,16394,7.84328974833093,7.86762064257819,7.81890472528669,7.86762064257819,60574.0415877282,0.0,1.0
2015-10-28,29.4,29.4,29.05,29.05,30411,7.95693315761262,7.95693315761262,7.86220776287913,7.86220776287913,112365.327481054,0.0,1.0
2015-10-29,29.3401,29.41,29.27,29.28,62674,7.94072158291395,7.95963959746215,7.92174943956875,7.92445587941828,231573.592928466,0.0,1.0
2015-10-30,29.28,29.45,29.28,29.36,8118,7.92445587941828,7.97046535686026,7.92445587941828,7.94610739821451,29995.1244119298,0.0,1.0
2015-11-02,29.62,29.672,29.3,29.3,127271,8.01647483430224,8.03054832151978,7.92986875911734,7.92986875911734,470252.46107794,0.0,1.0
2015-11-03,29.77,29.88,29.53,29.53,16744,8.05707143204516,8.08684227038997,7.99211687565648,7.99211687565648,61867.2534064243,0.0,1.0
2015-11-04,29.64,29.94,29.58,29.87,23845,8.02188771400129,8.10308090948714,8.00564907490412,8.08413583054044,88104.6737623142,0.0,1.0
2015-11-05,29.58,29.68,29.48,29.65,15506,8.00564907490412,8.03271347339941,7.97858467640884,8.02459415385082,57292.9784591505,0.0,1.0
2015-11-06,29.51,29.56,29.34,29.56,17335,7.98670399595743,8.00023619520507,7.94069451851545,8.00023619520507,64050.9339345655,0.0,1.0
2015-11-09,29.3399,29.5,29.15,29.5,46206,7.94066745411695,7.9839975561079,7.88927216137442,7.9839975561079,170726.129413357,0.0,1.0
2015-11-10,29.34,29.34,29.185,29.21,17581,7.94069451851545,7.94069451851545,7.89874470084776,7.90551080047158,64959.8770985634,0.0,1.0
2015-11-11,29.175,29.37,29.175,29.37,3368,7.89603826099824,7.94881383806403,7.89603826099824,7.94881383806403,12444.3925867676,0.0,1.0
2015-11-12,28.71,29.0,28.71,28.98,22279,7.77018880799518,7.84867556363149,7.77018880799518,7.84326268393244,82318.4745963765,0.0,1.0
2015-11-13,28.41,28.62,28.41,28.62,13298,7.68899561250934,7.74583084934943,7.68899561250934,7.74583084934943,49134.659328633,0.0,1.0
2015-11-16,28.88,28.9,28.4,28.4,16852,7.81619828543716,7.82161116513621,7.68628917265981,7.68628917265981,62266.3016247648,0.0,1.0
2015-11-17,28.83,29.0313,28.78,28.97,34531,7.80266608618952,7.85714672036052,7.78913388694188,7.84055624408291,127588.278032563,0.0,1.0
2015-11-18,29.26,29.26,28.94,28.94,9311,7.91904299971923,7.91904299971923,7.83243692453433,7.83243692453433,34403.1292682284,0.0,1.0
2015-11-19,29.21,29.28,29.19,29.25,410669,7.90551080047158,7.92445587941828,7.90009792077253,7.9163365598697,1517377.15534895,0.0,1.0
2015-11-20,29.2678,29.418,29.235,29.34,11321,7.92115402280186,7.96180474934177,7.9122769000954,7.94069451851545,41829.8599984549,0.0,1.0
2015-11-23,29.29,29.3899,29.24,29.28,58151,7.92716231926781,7.9541996533646,7.91363012002017,7.92445587941828,214861.601340001,0.0,1.0
2015-11-24,29.428,29.4778,29.15,29.15,14586,7.9645111891913,7.97798925964195,7.88927216137442,7.88927216137442,53893.6788214348,0.0,1.0
2015-11-25,29.43,29.46,29.37,29.41,15645,7.9650524771612,7.97317179670979,7.94881383806403,7.95963959746215,57806.5682957184,0.0,1.0
2015-11-27,29.42,29.445,29.35,29.4,7335,7.96234603731167,7.96911213693549,7.94340095836498,7.95693315761262,27102.024828961,0.0,1.0
2015-11-30,29.36,29.48,29.32,29.44,16767,7.94610739821451,7.97858467640884,7.93528163881639,7.96775891701073,61952.2358973672,0.0,1.0
2015-12-01,29.59,29.59,29.38,29.43,24028,8.00835551475365,8.00835551475365,7.95152027791356,7.9650524771612,88780.8387989468,0.0,1.0
2015-12-02,29.26,29.61,29.18,29.55,28970,7.91904299971923,8.01376839445271,7.897391480923,7.99752975535554,107040.989678936,0.0,1.0
2015-12-03,28.78,29.3,28.746,29.3,20329,7.78913388694188,7.92986875911734,7.77993199145348,7.92986875911734,75113.4373207836,0.0,1.0
2015-12-04,29.29,29.36,28.84,28.84,54223,7.92716231926781,7.94610739821451,7.80537252603904,7.80537252603904,200348.06984332,0.0,1.0
2015-12-07,29.02,29.2,28.92,29.2,30448,7.85408844333055,7.90280436062206,7.82702404483527,7.90280436062206,112502.038444745,0.0,1.0
2015-12-08,28.8384,28.9287,28.73,28.78,11885,7.80493949566312,7.82937864750436,7.77560168769424,7.78913388694188,43913.7784720111,0.0,1.0
2015-12-09,28.66,29.03,28.57,28.71,29717,7.75665660874754,7.85679488318008,7.73229865010179,7.77018880799518,109801.073189125,0.0,1.0
2015-12-10,28.68,28.902,28.671,28.71,31765,7.7620694884466,7.82215245310612,7.75963369258202,7.77018880799518,117368.209773953,0.0,1.0
2015-12-11,28.2,28.43,28.17,28.37,32377,7.63216037566925,7.69440849220839,7.62404105612066,7.67816985311122,119629.483011216,0.0,1.0
2015-12-14,28.3,28.3,27.918,28.18,12922,7.65922477416453,7.65922477416453,7.55583877191255,7.62674749597019,47745.3803462622,0.0,1.0
2015-12-15,28.6,28.72,28.5,28.62,16023,7.74041796965037,7.77289524784471,7.71335357115509,7.74583084934943,59203.2370599103,0.0,1.0
2015-12-16,29.0399,29.04,28.6442,28.74,29170,7.85947425863111,7.85950132302961,7.75238043378528,7.77830812754376,107779.967861049,0.0,1.0
2015-12-17,28.53,29.04,28.53,29.04,21956,7.72147289070367,7.85950132302961,7.72147289070367,7.85950132302961,81125.0248322655,0.0,1.0
2015-12-18,28.1878,28.4499,28.155,28.43,59605,7.62885851905282,7.69979430750895,7.61998139634637,7.69440849220839,220233.972723956,0.0,1.0
2015-12-21,28.06,28.149,27.89,28.07,138940,7.63963014965394,7.66386133580217,7.59334586150565,7.64235275483914,510320.044770309,0.1676,1.0
2015-12-22,28.42,28.461,28.09,28.24,33839,7.73764393632092,7.74880661758022,7.64779796520953,7.68863704298743,124289.045595095,0.0,1.0
2015-12-23,28.86,28.86,28.56,28.56,25826,7.85743856446945,7.85743856446945,7.77576040891364,7.77576040891364,94857.6758042176,0.0,1.0
2015-12-24,28.78,28.87,28.78,28.81,3001,7.8356577229879,7.86016116965465,7.8356577229879,7.84382553854348,11022.5309799604,0.0,1.0
2015-12-28,28.62,28.67,28.501,28.67,25202,7.7920960400248,7.80570906595077,7.75969703832099,7.80570906595077,92565.7533345424,0.0,1.0
2015-12-29,28.93,28.95,28.86,28.94,52083,7.87649680076581,7.8819420111362,7.85743856446945,7.879219405951,191298.394211688,0.0,1.0
2015-12-30,28.7,28.88,28.688,28.88,44632,7.81387688150635,7.86288377483984,7.81060975528412,7.86288377483984,163931.223824589,0.0,1.0
2015-12-31,28.54,28.711,28.51,28.61,66811,7.77031519854325,7.81687174721006,7.76214738298767,7.78937343483961,245393.641220304,0.0,1.0
2016-01-04,28.1,28.12,27.822,28.12,33522,7.65052057039472,7.65596578076511,7.57483214624633,7.65596578076511,123124.719596878,0.0,1.0
2016-01-05,28.1809,28.2354,28.04,28.18,10542,7.67254644634294,7.68738464460224,7.63418493928356,7.67230141187627,38720.2671078782,0.0,1.0
2016-01-06,27.8,27.903,27.6248,27.82,31421,7.5688424148389,7.5968852482464,7.52114237199431,7.57428762520929,115407.846025103,0.0,1.0
2016-01-07,27.23,27.543,27.15,27.36,20794,7.41365391928285,7.49887146157942,7.3918730778013,7.44904778669037,76375.3779397856,0.0,1.0
2016-01-08,26.85,27.34,26.83,27.34,23346,7.31019492224549,7.44360257631999,7.3047497118751,7.44360257631999,85748.7531683289,0.0,1.0
2016-01-11,26.83,26.99,26.5505,26.99,53775,7.3047497118751,7.3483113948382,7.22865289694893,7.3483113948382,197513.030139077,0.0,1.0
2016-01-12,26.98,27.07,26.6901,27.07,16799,7.34558878965301,7.37009223631975,7.26666046533424,7.37009223631975,61701.9320001181,0.0,1.0
2016-01-13,26.36,27.1132,26.331,27.0876,69774,7.17678726817099,7.38185389071979,7.16889171313393,7.37488402144569,256276.599998586,0.0,1.0
2016-01-14,26.78,26.9757,26.35,26.48,101410,7.29113668594913,7.34441806942337,7.1740646629858,7.20945853039332,372474.130848978,0.0,1.0
2016-01-15,26.24,26.3499,25.9742,26.18,94095,7.14411600594866,7.17403743693394,7.07174916012621,7.1277803748375,345606.482025782,0.0,1.0
2016-01-19,26.2,26.55,25.96,26.55,59904,7.13322558520789,7.22851676668967,7.06788306076324,7.22851676668967,220024.557088819,0.0,1.0
2016-01-20,25.81,26.056,25.21,25.84,133881,7.02704398298533,7.0940200705411,6.8636876718737,7.03521179854091,491738.577183631,0.0,1.0
2016-01-21,26.068,26.28,25.6601,25.87,33788,7.09728719676333,7.15500642668944,6.98623213125927,7.04337961409649,124101.725008631,0.0,1.0
2016-01-22,26.504,26.54,26.34,26.46,27367,7.21599278283778,7.22579416150448,7.1713420578006,7.20401332002293,100517.695877566,0.0,1.0
2016-01-25,26.0601,26.47,26.056,26.43,16530,7.09513633866703,7.20673592520812,7.0940200705411,7.19584550446735,60713.9077303383,0.0,1.0
2016-01-26,26.49,26.54,26.21,26.21,19312,7.21218113557851,7.22579416150448,7.13594819039308,7.13594819039308,70932.0620743069,0.0,1.0
2016-01-27,26.34,26.7655,26.25,26.46,16143,7.1713420578006,7.2871889084306,7.14683861113386,7.20401332002293,59292.4750448186,0.0,1.0
2016-01-28,26.51,26.59,26.24,26.55,65998,7.2176263459489,7.23940718743045,7.14411600594866,7.22851676668967,242407.53069491,0.0,1.0
2016-01-29,27.07,27.0901,26.59,26.59,20029,7.37009223631975,7.37556467274199,7.23940718743045,7.23940718743045,73565.569142828,0.0,1.0
2016-02-01,27.15,27.2168,26.866,27.0,61382,7.3918730778013,7.4100600804384,7.3145510905418,7.3510340000234,225453.181143595,0.0,1.0
2016-02-02,26.59,26.77,26.57,26.7,21767,7.23940718743045,7.28841408076394,7.23396197706006,7.26935584446758,79949.1608933015,0.0,1.0
2016-02-03,26.79,26.86,26.3,26.75,26458,7.29385929113432,7.31291752743068,7.16045163705983,7.28296887039355,97178.9818952989,0.0,1.0
2016-02-04,26.92,27.0,26.7601,26.81,38870,7.32925315854185,7.3510340000234,7.2857187016306,7.29930450150471,142767.670506851,0.0,1.0
2016-02-05,26.5721,26.884,26.51,26.87,15583,7.23453372414895,7.31945177987515,7.2176263459489,7.31564013261588,57235.6215463921,0.0,1.0
2016-02-08,26.25,26.36,25.951,26.26,20148,7.14683861113386,7.17678726817099,7.06543271609656,7.14956121631905,74002.6505112435,0.0,1.0
2016-02-09,26.17,26.36,25.95,26.05,63973,7.12505776965231,7.17678726817099,7.06516045557804,7.09238650742998,234969.801526493,0.0,1.0
2016-02-10,26.16,26.51,26.12,26.28,21168,7.12233516446711,7.2176263459489,7.11144474372634,7.15500642668944,77749.0622405203,0.0,1.0
2016-02-11,25.8,25.89,25.62,25.74,19465,7.02432137780013,7.04882482446688,6.97531448446664,7.00798574668897,71494.0238336984,0.0,1.0
2016-02-12,26.34,26.34,25.98,26.04,32053,7.1713420578006,7.1713420578006,7.07332827113362,7.08966390224479,117729.152116185,0.0,1.0
2016-02-16,26.7,26.7599,26.46,26.62,12132,7.26935584446758,7.28566424952689,7.20401332002293,7.24757500298603,44560.261862339,0.0,1.0
2016-02-17,27.18,27.24,27.0,27.03,11709,7.40004089335688,7.41637652446805,7.3510340000234,7.35920181557898,43006.6028804919,0.0,1.0
2016-02-18,27.11,27.202,27.049,27.18,10920,7.38098265706053,7.40603062476431,7.36437476543084,7.40004089335688,40108.643219316,0.0,1.0
2016-02-19,27.054,27.059,26.87,27.01,14151,7.36573606802344,7.36709737061604,7.31564013261588,7.35375660520859,51975.9533147016,0.0,1.0
2016-02-22,27.47,27.47,27.3,27.3,14055,7.47899644372751,7.47899644372751,7.43271215557921,7.43271215557921,51623.3498578284,0.0,1.0
2016-02-23,27.2,27.4,27.11,27.4,85830,7.40548610372727,7.45993820743115,7.38098265706053,7.45993820743115,315249.528160613,0.0,1.0
2016-02-24,27.34,27.34,26.7712,26.87,24651,7.44360257631999,7.44360257631999,7.28874079338616,7.31564013261588,90541.9564101977,0.0,1.0
2016-02-25,27.52,27.549,27.244,27.36,32616,7.49260946965348,7.50050502469054,7.41746556654213,7.44904778669037,119797.024472638,0.0,1.0
2016-02-26,27.57,27.72,27.54,27.72,6768,7.50622249557945,7.54706157335735,7.49805468002386,7.54706157335735,24858.5437095541,0.0,1.0
2016-02-29,27.44,27.6599,27.4266,27.56,5249,7.47082862817193,7.53069871619434,7.46718033722377,7.50349989039425,19279.3285950723,0.0,1.0
2016-03-01,27.92,27.926,27.449,27.55,14425,7.60151367706123,7.60314724017235,7.4732789728386,7.50077728520906,52982.3423478602,0.0,1.0
2016-03-02,28.1,28.125,27.86,27.8913,12374,7.65052057039472,7.6573270833577,7.58517804595007,7.59369980017972,45449.1164098733,0.0,1.0
2016-03-03,28.33,28.33,28.09,28.15,10586,7.71314048965418,7.71314048965418,7.64779796520953,7.66413359632069,38881.8770256117,0.0,1.0
2016-03-04,28.5,28.6199,28.34,28.36,13423,7.75942477780247,7.79206881397295,7.71586309483937,7.72130830520976,49302.0437667472,0.0,1.0
2016-03-07,28.65,28.7,28.4,28.4,17246,7.80026385558038,7.81387688150635,7.73219872595053,7.73219872595053,63343.7418461835,0.0,1.0
2016-03-08,28.27,28.503,28.27,28.5,32198,7.69680485854301,7.76024155935803,7.69680485854301,7.75942477780247,118261.73025417,0.0,1.0
2016-03-09,28.42,28.5299,28.376,28.39,9783,7.73764393632092,7.7675653673062,7.72566447350607,7.72947612076534,35932.4960269752,0.0,1.0
2016-03-10,28.4,28.6,28.2,28.5199,6450,7.73219872595053,7.78665082965441,7.67774662224666,7.76484276212101,23690.544758662,0.0,1.0
2016-03-11,28.883,28.8899,28.69,28.69,10250,7.8637005563954,7.86557915397318,7.81115427632116,7.81115427632116,37647.7649265558,0.0,1.0
2016-03-14,28.79,28.884,28.72,28.77,7266,7.83838032817309,7.86397281691392,7.81932209187674,7.83293511780271,26687.6741420834,0.0,1.0
2016-03-15,28.69,28.761,28.55,28.64,22448,7.81115427632116,7.83048477313603,7.77303780372844,7.79754125039519,82450.441665495,0.0,1.0
2016-03-16,28.99,28.99,28.705,28.71,21033,7.89283243187697,7.89283243187697,7.81523818409895,7.81659948669154,77253.2136292925,0.0,1.0
2016-03-17,29.2737,29.3199,28.9733,29.0,7406,7.97007274098092,7.98265117693652,7.8882856812177,7.89555503706217,27201.88751669,0.0,1.0
2016-03-18,29.3721,29.44,29.312,29.41,14155,7.99686317600323,8.0153496652107,7.98050031884021,8.00718184965511,51990.6451254046,0.0,1.0
2016-03-21,29.24,29.2799,29.16,29.16,13566,8.00040256274398,8.01131966473623,7.97851363644372,7.97851363644372,49581.2350552458,0.1451,1.0
2016-03-22,29.2,29.309,29.1,29.12,14029,7.98945809959385,8.01928176167795,7.96209694171853,7.96756917329359,51273.4149041754,0.0,1.0
2016-03-23,28.9,29.0964,28.892,29.0793,24147,7.90737462596789,7.96111194003502,7.90518573333786,7.95643318203834,88252.844086615,0.0,1.0
2016-03-24,28.92,28.92,28.68,28.7,16056,7.91284685754295,7.91284685754295,7.84718007864218,7.85265231021724,58681.7271153639,0.0,1.0
2016-03-28,28.975,29.0245,28.88,28.99,22651,7.92789549437438,7.94143926752266,7.90190239439282,7.93199966805568,82785.2392183674,0.0,1.0
2016-03-29,29.21,29.2496,28.8658,28.88,109682,7.99219421538138,8.00302923390001,7.89801710997453,7.90190239439282,400867.538207981,0.0,1.0
2016-03-30,29.32,29.45,29.29,29.34,20024,8.02229148904424,8.05786099428216,8.01408314168164,8.0277637206193,73184.0373541384,0.0,1.0
2016-03-31,29.3429,29.399,29.26,29.3935,28466,8.02855719419769,8.04390680376574,8.00587479431904,8.0424019400826,104037.994772418,0.0,1.0
2016-04-01,29.43,29.43,28.93,28.93,12524,8.05238876270709,8.05238876270709,7.91558297333048,7.91558297333048,45772.9166911321,0.0,1.0
2016-04-04,29.25,29.45,29.21,29.45,20781,8.00313867853151,8.05786099428216,7.99219421538138,8.05786099428216,75950.7331330578,0.0,1.0
2016-04-05,28.941,29.12,28.941,29.12,5932,7.91859270069677,7.96756917329359,7.91859270069677,7.96756917329359,21680.3690363938,0.0,1.0
2016-04-06,29.25,29.25,28.94,28.99,11856,8.00313867853151,8.00313867853151,7.91831908911802,7.93199966805568,43331.4995440804,0.0,1.0
2016-04-07,28.9006,29.1,28.81,29.1,22616,7.90753879291514,7.96209694171853,7.8827495838801,7.96209694171853,82657.3206552734,0.0,1.0
2016-04-08,29.0146,29.153,28.968,29.1201,23490,7.93873051289301,7.97659835539245,7.92598021332311,7.96759653445147,85851.6299165357,0.0,1.0
2016-04-11,29.0878,29.27,29.0878,29.18,12010,7.95875888045774,8.00861091010658,7.95875888045774,7.98398586801879,43894.3412216941,0.0,1.0
2016-04-12,29.3299,29.3899,29.01,29.06,12761,8.02500024367389,8.04141693839909,7.93747189963074,7.9511524785684,46639.1081040831,0.0,1.0
2016-04-13,29.61,29.634,29.4601,29.48,21837,8.10163884688267,8.10820552477275,8.06062447122756,8.06606934164475,79810.2189224091,0.0,1.0
2016-04-14,29.6,29.6655,29.6,29.61,12262,8.09890273109514,8.11682428950347,8.09890273109514,8.10163884688267,44815.3548759711,0.0,1.0
2016-04-15,29.6123,29.65,29.54,29.62,32889,8.1022681535138,8.1125833100328,8.08248603636994,8.1043749626702,120203.246331415,0.0,1.0
2016-04-18,29.82,29.83,29.43,29.43,49948,8.15909727842084,8.16183339420838,8.05238876270709,8.05238876270709,182550.753983445,0.0,1.0
2016-04-19,30.01,30.01,29.8401,29.85,41272,8.21108347838396,8.21108347838396,8.16459687115378,8.16730562578344,150841.569600479,0.0,1.0
2016-04-20,30.045,30.17,29.9622,30.06,21063,8.22065988364032,8.25486133098447,8.19800484491955,8.22476405732161,76981.3912699869,0.0,1.0
2016-04-21,29.8096,29.99,29.796,29.99,14945,8.15625171800181,8.20561124680889,8.15253060053077,8.20561124680889,54621.2264411505,0.0,1.0
2016-04-22,29.899,29.954,29.77,29.77,10110,8.18071259314235,8.19576122997377,8.14541669948318,8.14541669948318,36950.1906537325,0.0,1.0
2016-04-25,29.84,29.86,29.72,29.81,8346,8.16456950999591,8.17004174157097,8.13173612054552,8.15636116263331,30503.0950737934,0.0,1.0
2016-04-26,29.99,30.015,29.88,29.88,24889,8.20561124680889,8.21245153627772,8.17551397314604,8.17551397314604,90964.7176242085,0.0,1.0
2016-04-27,30.22,30.24,30.01,30.04,37715,8.26854190992213,8.27401414149719,8.21108347838396,8.21929182574655,137841.388774038,0.0,1.0
2016-04-28,29.87,30.19,29.8001,30.02,12133,8.17277785735851,8.26033356255953,8.15365240800365,8.21381959417149,44343.8836005674,0.0,1.0
2016-04-29,29.789,29.83,29.5101,29.83,11643,8.1506153194795,8.16183339420838,8.07430505016522,8.16183339420838,42553.0237172509,0.0,1.0
2016-05-02,29.85,29.91,29.66,29.81,21790,8.16730562578344,8.18372232050863,8.11531942582033,8.15636116263331,79638.4425662543,0.0,1.0
2016-05-03,29.52,29.659,29.48,29.659,4541,8.07701380479488,8.11504581424158,8.06606934164475,8.11504581424158,16596.5198574282,0.0,1.0
2016-05-04,29.43,29.4696,29.32,29.44,13639,8.05238876270709,8.06322378122572,8.02229148904424,8.05512487849462,49848.036629699,0.0,1.0
2016-05-05,29.2987,29.52,29.2987,29.5,9840,8.01646356241679,8.07701380479488,8.01646356241679,8.07154157321982,35963.3903098643,0.0,1.0
2016-05-06,29.459,29.49,29.19,29.19,19263,8.06032349849093,8.06880545743228,7.98672198380632,7.98672198380632,70402.7223108654,0.0,1.0
2016-05-09,29.4208,29.45,29.33,29.44,67218,8.04987153618256,8.05786099428216,8.02502760483177,8.05512487849462,245669.427830128,0.0,1.0
2016-05-10,29.73,29.75,29.45,29.45,10124,8.13447223633306,8.13994446790812,8.05786099428216,8.05786099428216,37001.3580789701,0.0,1.0
2016-05-11,29.544,29.68,29.5263,29.62,8763,8.08358048268496,8.12079165739539,8.07873755774103,8.1043749626702,32027.1533826565,0.0,1.0
2016-05-12,29.48,29.58,29.37,29.56,8209,8.06606934164475,8.09343049952007,8.0359720679819,8.08795826794501,30002.3852696825,0.0,1.0
2016-05-13,29.1901,29.45,29.1815,29.41,9965,7.98674934496419,8.05786099428216,7.98439628538692,8.04691653113203,36420.2423209144,0.0,1.0
2016-05-16,29.53,29.5799,29.2928,29.2928,14936,8.07974992058241,8.0934031383622,8.01484925410215,8.01484925410215,54588.3330963549,0.0,1.0
2016-05-17,29.2314,29.51,29.18,29.41,65522,7.9980495031667,8.07427768900735,7.98398586801879,8.04691653113203,239470.8597442,0.0,1.0
2016-05-18,29.17,29.41,29.06,29.19,35477,7.98124975223126,8.04691653113203,7.9511524785684,7.98672198380632,129661.910368196,0.0,1.0
2016-05-19,29.16,29.16,28.922,29.06,23938,7.97851363644372,7.97851363644372,7.91339408070046,7.9511524785684,87488.9875241393,0.0,1.0
2016-05-20,29.3,29.35,29.2401,29.25,12708,8.01681925746917,8.03049983640683,8.00042992390186,8.00313867853151,46445.4028513979,0.0,1.0
2016-05-23,29.25,29.36,29.25,29.36,35445,8.00313867853151,8.03323595219437,8.00313867853151,8.03323595219437,129544.956253368,0.0,1.0
2016-05-24,29.6,29.63,29.4,29.4,24371,8.09890273109514,8.10711107845773,8.04418041534449,8.04418041534449,89071.5228904168,0.0,1.0
2016-05-25,29.86,29.9,29.66,29.66,9722,8.17004174157097,8.1809862047211,8.11531942582033,8.11531942582033,35532.122011433,0.0,1.0
2016-05-26,29.9,29.9,29.82,29.899,9092,8.1809862047211,8.1809862047211,8.15909727842084,8.18071259314235,33229.5878757404,0.0,1.0
2016-05-27,29.97,29.97,29.8501,29.95,7495,8.20013901523383,8.20013901523383,8.16733298694132,8.19466678365876,27392.8465825643,0.0,1.0
2016-05-31,29.9799,30.089,29.8616,30.05,22553,8.20284776986348,8.23269879310546,8.17047952009698,8.22202794153408,82427.0672417041,0.0,1.0
2016-06-01,30.03,30.038,29.827,29.845,9257,8.21655570995902,8.21874460258904,8.16101255947212,8.16593756788967,33832.6325303266,0.0,1.0
2016-06-02,30.08,30.08,29.89,29.9,9976,8.23023628889668,8.23023628889668,8.17825008893357,8.1809862047211,36460.4452978868,0.0,1.0
2016-06-03,30.04,30.09,29.955,29.99,14767,8.21929182574655,8.23297240468421,8.19603484155253,8.20561124680889,53970.6691774152,0.0,1.0
2016-06-06,30.27,30.31,30.1,30.1,16228,8.28222248885979,8.29316695200992,8.23570852047174,8.23570852047174,59310.3554825688,0.0,1.0
2016-06-07,30.41,30.45,30.31,30.31,10572,8.32052810988524,8.33147257303537,8.29316695200992,8.29316695200992,38638.7156865737,0.0,1.0
2016-06-08,30.4875,30.5,30.41,30.44,12194,8.34173300723861,8.34515315197303,8.32052810988524,8.32873645724784,44566.8273819599,0.0,1.0
2016-06-09,30.43,30.43,30.3,30.42,8200,8.3260003414603,8.3260003414603,8.29043083622239,8.32326422567277,29969.4919248869,0.0,1.0
2016-06-10,30.07,30.23,30.005,30.23,6255,8.22750017310915,8.27127802570966,8.20971542049019,8.27127802570966,22860.8746329472,0.0,1.0
2016-06-13,29.84,30.121,29.84,30.0,12790,8.16456950999591,8.24145436362556,8.16456950999591,8.20834736259642,46745.0977706467,0.0,1.0
2016-06-14,29.8,29.8,29.617,29.75,22219,8.15362504684578,8.15362504684578,8.10355412793394,8.13994446790812,81206.3586681782,0.0,1.0
2016-06-15,29.726,29.92,29.726,29.8748,19110,8.13337779001804,8.18645843629617,8.13337779001804,8.17409119293652,69843.5354493401,0.0,1.0
2016-06-16,29.84,29.88,29.47,29.64,52285,8.16456950999591,8.17551397314604,8.06333322585722,8.10984719424527,191092.059182038,0.0,1.0
2016-06-17,29.8287,29.86,29.8,29.84,2992,8.161477699156,8.17004174157097,8.15362504684578,8.16456950999591,10935.2097364953,0.0,1.0
2016-06-20,30.04,30.23,30.04,30.07,20693,8.21929182574655,8.27127802570966,8.21929182574655,8.22750017310915,75629.1093172786,0.0,1.0
2016-06-21,30.16,30.16,30.052,30.11,3772,8.25212521519694,8.25212521519694,8.22257516469159,8.23844463625928,13785.966285448,0.0,1.0
2016-06-22,30.09,30.22,30.04,30.1944,16433,8.23297240468421,8.26854190992213,8.21929182574655,8.26153745350605,60059.592780691,0.0,1.0
2016-06-23,30.44,30.442,30.31,30.32,9752,8.32873645724784,8.32928368040534,8.29316695200992,8.29590306779745,35641.766494085,0.0,1.0
2016-06-24,29.4251,29.931,29.16,29.37,32272,8.0510480659712,8.18946816366245,7.97851363644372,8.0359720679819,117948.224804872,0.0,1.0
2016-06-27,28.6401,29.0,28.55,29.0,45393,7.88633389556177,7.98543590878842,7.86152397227274,7.98543590878842,164849.735823592,0.183,1.0
2016-06-28,29.072,29.1,28.8242,28.87,101618,8.00526181863093,8.01297189468079,7.93702764558963,7.94963912712833,369037.086223026,0.0,1.0
2016-06-29,29.62,29.709,29.37,29.37,32632,8.15615902132114,8.18066604876535,8.0873190565902,8.0873190565902,118506.742876555,0.0,1.0
2016-06-30,30.027,30.059,29.64,29.79,11775,8.2682304839031,8.27704199938866,8.16166621849961,8.20297019733817,42762.2241165554,0.0,1.0
2016-07-01,30.19,30.21,30.0901,30.1,35480,8.31311414090767,8.31862133808614,8.28560569100119,8.28833175360453,128849.572115107,0.0,1.0
2016-07-05,29.842,30.05,29.741,30.05,39765,8.21728891000221,8.27456376065835,8.18947756425091,8.27456376065835,144411.026921004,0.0,1.0
2016-07-06,29.97,30.01,29.76,29.76,13497,8.25253497194445,8.2635493663014,8.19470940157046,8.19470940157046,49015.8589300338,0.0,1.0
2016-07-07,29.9888,30.19,29.84,30.03,17875,8.25771173729221,8.31311414090767,8.21673819028436,8.26905656347987,64915.0535951956,0.0,1.0
2016-07-08,30.413,30.4799,30.19,30.19,15462,8.37451938944766,8.39294096400966,8.31311414090767,8.31311414090767,56151.975311268,0.0,1.0
2016-07-11,30.5593,30.6399,30.51,30.51,12352,8.41480453680821,8.43699854143746,8.40122929576327,8.40122929576327,44857.6638885514,0.0,1.0
2016-07-12,30.87,30.9,30.71,30.71,9593,8.50035884497581,8.50861964074352,8.45630126754801,8.45630126754801,34838.0480637042,0.0,1.0
2016-07-13,30.86,30.92,30.77,30.9,17403,8.49760524638657,8.514126837922,8.47282285908344,8.50861964074352,63200.9330191435,0.0,1.0
2016-07-14,31.0299,31.111,30.955,31.02,17423,8.54438888641772,8.56672057097643,8.52376443298433,8.54166282381437,63273.5652469423,0.0,1.0
2016-07-15,31.0,31.13,30.9,31.13,19087,8.5361556266359,8.57195240829598,8.50861964074352,8.57195240829598,69316.5665998041,0.0,1.0
2016-07-18,31.0774,31.0774,30.95,31.0,8340,8.55746847971659,8.55746847971659,8.52238763368971,8.5361556266359,30287.6389921081,0.0,1.0
2016-07-19,30.96,30.9999,30.921,30.96,8433,8.52514123227895,8.53612809065,8.51440219778092,8.52514123227895,30625.3788513726,0.0,1.0
2016-07-20,31.044,31.1,31.024,31.1,22927,8.54827146042854,8.56369161252827,8.54276426325007,8.56369161252827,83261.9543371777,0.0,1.0
2016-07-21,30.97,31.08,30.8972,31.08,13023,8.52789483086818,8.55818441534979,8.50784863313854,8.55818441534979,47294.4751312019,0.0,1.0
2016-07-22,31.11,31.11,30.9799,31.04,12751,8.56644521111751,8.56644521111751,8.53062089347153,8.54717002099285,46306.6768331379,0.0,1.0
2016-07-25,30.9331,31.02,30.9,31.016,8462,8.5177340520739,8.54166282381437,8.50861964074352,8.54056138437868,30730.6955816809,0.0,1.0
2016-07-26,31.04,31.078,30.904,30.91,10598,8.54717002099285,8.55763369563195,8.50972108017922,8.51137323933276,38487.8175105949,0.0,1.0
2016-07-27,30.947,31.0795,30.85,31.07,10719,8.52156155411294,8.55804673542033,8.49485164779734,8.55543081676056,38927.2424887777,0.0,1.0
2016-07-28,30.94,30.95,30.798,30.86,20438,8.51963403510047,8.52238763368971,8.4805329351333,8.49760524638657,74222.8735876145,0.0,1.0
2016-07-29,30.992,31.0,30.7784,30.82,15332,8.53395274776451,8.5361556266359,8.4751358818984,8.48659085202962,55679.8658305756,0.0,1.0
2016-08-01,30.7401,30.95,30.73,30.93,15363,8.46458959930162,8.52238763368971,8.46180846472649,8.51688043651123,55792.4457836638,0.0,1.0
2016-08-02,30.645,30.82,30.45,30.82,9685,8.43840287671797,8.48659085202962,8.38470770422784,8.48659085202962,35172.1563115787,0.0,1.0
2016-08-03,30.7819,30.7819,30.5747,30.6,22794,8.47609964140463,8.47609964140463,8.41904507863563,8.4260116830664,82778.9500223155,0.0,1.0
2016-08-04,30.774,30.83,30.7301,30.75,9818,8.47392429851913,8.48934445061886,8.46183600071238,8.46731566190496,35655.1606264409,0.0,1.0
2016-08-05,31.0281,31.047,30.87,30.87,7394,8.54389323867165,8.54909754000531,8.50035884497581,8.50035884497581,26852.1346172239,0.0,1.0
2016-08-08,31.078,31.1162,31.03,31.07,22307,8.55763369563195,8.56815244224283,8.54441642240361,8.55543081676056,81010.3552754142,0.0,1.0
2016-08-09,31.0152,31.14,31.0152,31.1,16054,8.54034109649154,8.57470600688522,8.54034109649154,8.56369161252827,58301.889254113,0.0,1.0
2016-08-10,30.94,31.093,30.89,31.05,11726,8.51963403510047,8.56176409351581,8.50586604215428,8.54992361958208,42584.2751584483,0.0,1.0
2016-08-11,31.145,31.155,31.12,31.139,10528,8.57608280617984,8.57883640476908,8.56919880970675,8.5744306470263,38233.604713299,0.0,1.0
2016-08-12,31.0955,31.189,31.0,31.0,6882,8.56245249316311,8.58819863997248,8.5361556266359,8.5361556266359,24992.7495855741,0.0,1.0
2016-08-15,31.24,31.2999,31.211,31.211,10647,8.60224199277759,8.61873604832713,8.5942565568688,8.5942565568688,38665.766468702,0.0,1.0
2016-08-16,31.14,31.2,31.1,31.19,9883,8.57470600688522,8.59122759842064,8.56369161252827,8.58847399983141,35891.215366787,0.0,1.0
2016-08-17,31.08,31.132,30.9408,30.9878,28434,8.55818441534979,8.57250312801383,8.51985432298761,8.53279623635703,103261.238261583,0.0,1.0
2016-08-18,31.158,31.253,31.111,31.16,8016,8.57966248434585,8.6058216709436,8.56672057097643,8.58021320406369,29110.9969017672,0.0,1.0
2016-08-19,31.2,31.22,31.03,31.03,8936,8.59122759842064,8.59673479559912,8.54441642240361,8.54441642240361,32452.0793805129,0.0,1.0
2016-08-22,31.17,31.2099,31.078,31.14,41002,8.58296680265293,8.59395366102399,8.55763369563195,8.57470600688522,148903.330210362,0.0,1.0
2016-08-23,31.249,31.32,31.22,31.22,8866,8.60472023150791,8.62427078149149,8.59673479559912,8.59673479559912,32197.866583217,0.0,1.0
2016-08-24,31.07,31.3,31.07,31.09,6853,8.55543081676056,8.61876358431302,8.55543081676056,8.56093801393903,24887.4328552658,0.0,1.0
2016-08-25,31.01,31.15,31.01,31.05,4778,8.53890922522513,8.57745960547446,8.53890922522513,8.54992361958208,17351.8392211382,0.0,1.0
2016-08-26,30.998,31.23,30.825,31.1664,12187,8.53560490691805,8.59948839418836,8.48796765132424,8.58197550716081,44258.4480092111,0.0,1.0
2016-08-29,31.185,31.19,31.0,31.0,12915,8.58709720053679,8.58847399983141,8.5361556266359,8.5361556266359,46902.2611010882,0.0,1.0
2016-08-30,31.1,31.162,31.01,31.146,17259,8.56369161252827,8.58076392378154,8.53890922522513,8.57635816603876,62677.980978992,0.0,1.0
2016-08-31,30.994,31.07,30.85,31.06,10068,8.53450346748235,8.55543081676056,8.49485164779734,8.55267721817132,36563.0634739261,0.0,1.0
2016-09-01,30.89,31.04,30.78,31.04,7009,8.50586604215428,8.54717002099285,8.47557645767268,8.54717002099285,25453.9642320966,0.0,1.0
2016-09-02,31.1,31.19,31.071,31.11,7636,8.56369161252827,8.58847399983141,8.55570617661948,8.56644521111751,27730.9845735896,0.0,1.0
2016-09-06,31.178,31.23,31.05,31.23,11640,8.58516968152432,8.59948839418836,8.54992361958208,8.59948839418836,42271.9565789134,0.0,1.0
2016-09-07,31.19,31.23,31.13,31.13,7527,8.58847399983141,8.59948839418836,8.57195240829598,8.57195240829598,27335.138932086,0.0,1.0
2016-09-08,31.24,31.256,31.09,31.09,12508,8.60224199277759,8.60664775052037,8.56093801393903,8.56093801393903,45424.1952653822,0.0,1.0
2016-09-09,30.45,31.05,30.45,31.05,23467,8.38470770422784,8.54992361958208,8.38470770422784,8.54992361958208,85223.0244877458,0.0,1.0
2016-09-12,30.85,30.8944,30.328,30.36,26729,8.49485164779734,8.50707762553355,8.35111380143914,8.3599253169247,97069.3408417333,0.0,1.0
2016-09-13,30.35,30.6175,30.25,30.61,13478,8.35717171833547,8.43083048059757,8.32963573244309,8.42876528165564,48946.858313625,0.0,1.0
2016-09-14,30.23,30.45,30.19,30.2901,10444,8.32412853526462,8.38470770422784,8.31311414090767,8.34067766278593,37928.5493565439,0.0,1.0
2016-09-15,30.5442,30.62,30.2,30.2,45383,8.41064660293846,8.43151888024488,8.31586773949691,8.31586773949691,164813.419709693,0.0,1.0
2016-09-16,30.4128,30.476,30.32,30.4,29089,8.37446431747588,8.39186706055986,8.34891092256775,8.37093971128165,105639.943721994,0.0,1.0
2016-09-19,30.4965,30.66,30.4346,30.66,15438,8.39751193766779,8.44253327460182,8.38046716240041,8.44253327460182,56064.8166379094,0.0,1.0
2016-09-20,30.41,30.5599,30.41,30.53,62199,8.37369330987089,8.41496975272356,8.37369330987089,8.40673649294174,225882.596842941,0.0,1.0
2016-09-21,30.79,30.8199,30.43,30.43,64915,8.47833005626191,8.48656331604373,8.37920050704937,8.37920050704937,235746.053378021,0.0,1.0
2016-09-22,31.02,31.08,30.92,30.93,31192,8.54166282381437,8.55818441534979,8.514126837922,8.51688043651123,113277.22247504,0.0,1.0
2016-09-23,30.84,30.94,30.801,30.94,20301,8.4920980492081,8.51963403510047,8.48135901471007,8.51963403510047,73725.3428271925,0.0,1.0
2016-09-26,30.61,30.71,30.56,30.71,26118,8.42876528165564,8.45630126754801,8.41499728870945,8.45630126754801,94850.4262824794,0.0,1.0
2016-09-27,30.654,30.72,30.499,30.54,19516,8.44088111544828,8.45905486613725,8.3982003373151,8.40949009153098,70874.5278860889,0.0,1.0
2016-09-28,30.94,30.942,30.63,30.76,18456,8.51963403510047,8.52018475481832,8.43427247883411,8.4700692604942,67025.0198127514,0.0,1.0
2016-09-29,30.78,31.0099,30.626,31.0,142966,8.47557645767268,8.53888168923924,8.43317103939842,8.5361556266359,519196.953974307,0.0,1.0
2016-09-30,31.01,31.09,30.91,30.92,28745,8.53890922522513,8.56093801393903,8.51137323933276,8.514126837922,104390.669403855,0.0,1.0
2016-10-03,30.7101,30.73,30.65,30.72,21213,8.50396605912771,8.50947658903731,8.48732370497863,8.50670747852997,76605.8268307367,0.173,1.0
2016-10-04,30.585,30.7636,30.45,30.73,11529,8.46932448668096,8.51878080034195,8.43194149483195,8.50947658903731,41634.3080908671,0.0,1.0
2016-10-05,30.75,30.8,30.57,30.57,12870,8.51501481005197,8.52886036258864,8.46517082091996,8.46517082091996,46477.0183996409,0.0,1.0
2016-10-06,30.7436,30.79,30.63,30.6499,10321,8.51324257932728,8.52609125208131,8.48178548396397,8.48729601387356,37271.8964182357,0.0,1.0
2016-10-07,30.6688,30.7,30.55,30.7,13163,8.49252963273242,8.5011692575153,8.45963259990529,8.5011692575153,47535.1199063304,0.0,1.0
2016-10-10,30.8,30.92,30.74,30.74,24361,8.52886036258864,8.56208968867665,8.51224569954464,8.51224569954464,87974.098308753,0.0,1.0
2016-10-11,30.45,30.64,30.31,30.64,23927,8.43194149483195,8.4845545944713,8.39317394772928,8.4845545944713,86406.8080223937,0.0,1.0
2016-10-12,30.427,30.53,30.39,30.43,17755,8.42557254066508,8.45409437889063,8.41532683178795,8.42640327381729,64118.0622910353,0.0,1.0
2016-10-13,30.327,30.394,30.066,30.23,12186,8.39788143559175,8.41643447599088,8.32560765135033,8.37102106367061,44006.9111280515,0.0,1.0
2016-10-14,30.4,30.5594,30.34,30.49,23727,8.41809594229528,8.46223556378219,8.40148127925128,8.44301793686129,85684.5544342097,0.0,1.0
2016-10-17,30.22,30.38,30.19,30.38,20457,8.36825195316327,8.41255772128062,8.35994462164127,8.41255772128062,73875.7082674012,0.0,1.0
2016-10-18,30.3843,30.52,30.3513,30.52,4962,8.41374843879877,8.45132526838329,8.40461037412457,8.45132526838329,17919.1115228452,0.0,1.0
2016-10-19,30.486,30.55,30.367,30.5,16458,8.44191029265836,8.45963259990529,8.40895787762108,8.44578704736862,59434.2477716619,0.0,1.0
2016-10-20,30.422,30.46,30.31,30.44,5859,8.42418798541142,8.43471060533929,8.39317394772928,8.42917238432462,21158.4188658505,0.0,1.0
2016-10-21,30.3809,30.41,30.25,30.28,15943,8.41280694122628,8.42086505280262,8.37655928468527,8.38486661620728,57574.4447820881,0.0,1.0
2016-10-24,30.48,30.5291,30.42,30.51,18806,8.44024882635396,8.45384515894497,8.42363416330995,8.44855615787596,67913.5048969422,0.0,1.0
2016-10-25,30.39,30.5386,30.39,30.45,8983,8.41532683178795,8.45647581392693,8.41532683178795,8.43194149483195,32440.0199132847,0.0,1.0
2016-10-26,30.4111,30.445,30.2687,30.31,10107,8.42116965495842,8.43055693957829,8.38173752133399,8.39317394772928,36499.0850788788,0.0,1.0
2016-10-27,30.285,30.44,30.285,30.44,6058,8.38625117146094,8.42917238432462,8.38625117146094,8.42917238432462,21877.0611860936,0.0,1.0
2016-10-28,30.18,30.3892,30.15,30.23,9475,8.35717551113394,8.41510530294736,8.34886817961193,8.37102106367061,34216.7637402173,0.0,1.0
2016-10-31,30.24,30.28,30.1596,30.28,13192,8.37379017417794,8.38486661620728,8.35152652569898,8.38486661620728,47639.8466766171,0.0,1.0
2016-11-01,30.01,30.28,29.89,30.28,13979,8.31010063250926,8.38486661620728,8.27687130642125,8.38486661620728,50481.9145461212,0.0,1.0
2016-11-02,29.91,29.99,29.82,29.97,24071,8.28240952743592,8.30456241149459,8.25748753286991,8.29902419047992,86926.8306058862,0.0,1.0
2016-11-03,29.74,29.93,29.74,29.86,16244,8.23533464881124,8.28794774845059,8.23533464881124,8.26856397489925,58661.4364323051,0.0,1.0
2016-11-04,29.765,29.91,29.7055,29.71,15636,8.24225742507958,8.28240952743592,8.22578121756094,8.22702731728924,56465.7855242257,0.0,1.0
2016-11-07,30.3393,30.3393,30.06,30.06,27478,8.40128744151577,8.40128744151577,8.32394618504593,8.32394618504593,99230.4204806007,0.0,1.0
2016-11-08,30.46,30.532,30.2345,30.2345,7469,8.43471060533929,8.45464820099209,8.37226716339891,8.37226716339891,26972.5602507317,0.0,1.0
2016-11-09,30.95,31.0,30.16,30.19,50948,8.57039702019865,8.58424257273532,8.35163729011927,8.35994462164127,183986.879053994,0.0,1.0
2016-11-10,31.16,31.25,30.94,31.07,104552,8.62854834085267,8.65347033541867,8.56762790969132,8.60362634628666,377565.285759071,0.0,1.0
2016-11-11,31.07,31.0999,30.936,31.07,14297,8.60362634628666,8.61190598670359,8.56652026548839,8.60362634628666,51630.2977513338,0.0,1.0
2016-11-14,31.32,31.325,31.15,31.15,58122,8.67285410897001,8.67423866422368,8.62577923034533,8.62577923034533,209894.115262154,0.0,1.0
2016-11-15,31.56,31.56,31.31,31.31,10086,8.73931276114602,8.73931276114602,8.67008499846268,8.67008499846268,36423.2484521195,0.0,1.0
2016-11-16,31.5,31.539,31.4318,31.52,34753,8.72269809810202,8.73349762908062,8.703812764442,8.72823631911669,125502.394750794,0.0,1.0
2016-11-17,31.61,31.648,31.536,31.615,40575,8.75315831368269,8.76368093361056,8.73266689592842,8.75454286893636,146527.196702831,0.0,1.0
2016-11-18,31.57,31.64,31.536,31.64,50021,8.74208187165336,8.7614656452047,8.73266689592842,8.7614656452047,180639.233672761,0.0,1.0
2016-11-21,31.85,31.85,31.7,31.72,81930,8.81961696585871,8.81961696585871,8.7780803082487,8.78361852926337,295871.182399579,0.0,1.0
2016-11-22,31.99,31.998,31.84,31.87,31293,8.85838451296139,8.86059980136725,8.81684785535138,8.82515518687338,113007.407675211,0.0,1.0
2016-11-23,32.06,32.08,31.938,31.97,38740,8.87776828651272,8.88330650752739,8.84398513832325,8.85284629194672,139900.520031242,0.0,1.0
2016-11-25,32.1555,32.16,32.109,32.12,58649,8.90421329185777,8.90545939158606,8.89133692799866,8.89438294955673,211797.253467019,0.0,1.0
2016-11-28,32.01,32.14,32.01,32.14,32203,8.86392273397605,8.8999211705714,8.86392273397605,8.8999211705714,116293.661501448,0.0,1.0
2016-11-29,31.99,32.0438,31.888,31.96,31063,8.85838451296139,8.87328232749084,8.83013958578658,8.85007718143939,112176.816048799,0.0,1.0
2016-11-30,32.1,32.233,32.09,32.12,20126,8.88884472854206,8.9256738982896,8.88607561803473,8.89438294955673,72680.3785789566,0.0,1.0
2016-12-01,32.1,32.27,32.01,32.14,109091,8.88884472854206,8.93591960716674,8.86392273397605,8.8999211705714,393956.830942908,0.0,1.0
2016-12-02,32.09,32.17,32.0555,32.06,36127,8.88607561803473,8.9082285020934,8.87652218678442,8.87776828651272,130464.276901618,0.0,1.0
2016-12-05,32.31,32.37,32.19,32.19,30937,8.94699604919607,8.96361071224008,8.91376672310806,8.91376672310806,111721.796288243,0.0,1.0
2016-12-06,32.4101,32.4672,32.2348,32.38,144768,8.97471484537449,8.99052646637136,8.92617233818092,8.96637982274741,522796.037271112,0.0,1.0
2016-12-07,32.8439,32.86,32.43,32.43,44943,9.09483885918263,9.09929712709944,8.98022537528408,8.98022537528408,162301.215068769,0.0,1.0
2016-12-08,33.035,33.0907,32.89,32.93,30412,9.14775656097779,9.16318050650364,9.10760445862144,9.11868090065078,109825.88061926,0.0,1.0
2016-12-09,33.16,33.17,33.001,33.02,52226,9.18237044231946,9.1851395528268,9.13834158525285,9.14360289521679,188602.07948249,0.0,1.0
2016-12-12,33.12,33.28,33.0801,33.28,65209,9.17129400029012,9.21559976840747,9.16024524936586,9.21559976840747,235487.171159455,0.0,1.0
2016-12-13,33.291,33.36,33.17,33.2,45835,9.21864578996554,9.23775265246614,9.1851395528268,9.1934468843488,165522.46607207,0.0,1.0
2016-12-14,32.97,33.33,32.95,33.27,25380,9.12975734268012,9.22944532094414,9.12421912166545,9.21283065790014,91653.9803405505,0.0,1.0
2016-12-15,33.1,33.199,32.93,32.93,12773,9.16575577927546,9.19316997329806,9.11868090065078,9.11868090065078,46126.7254093716,0.0,1.0
2016-12-16,33.06,33.21,33.0273,33.11,21444,9.15467933724612,9.19621599485613,9.14562434588714,9.16852488978279,77440.0297250893,0.0,1.0
2016-12-19,32.9087,33.06,32.857,33.05,43073,9.15955297173903,9.20166464326128,9.14516319369739,9.19888132062266,154753.888041643,0.1689,1.0
2016-12-20,33.1,33.13,33.024,33.06,113924,9.21279793381574,9.22114790173158,9.19164468176226,9.20166464326128,409309.357167045,0.0,1.0
2016-12-21,33.04,33.16,33.01,33.16,81103,9.19609799798405,9.22949786964742,9.1877480300682,9.22949786964742,291389.143589751,0.0,1.0
2016-12-22,32.9,33.0,32.85,33.0,23997,9.15713148104343,9.18496470742959,9.14321486785036,9.18496470742959,86217.0977488289,0.0,1.0
2016-12-23,32.95,32.95,32.86,32.86,16875,9.17104809423651,9.17104809423651,9.14599819048897,9.14599819048897,60628.9754765799,0.0,1.0
2016-12-27,33.04,33.1,33.016,33.03,68531,9.19609799798405,9.21279793381574,9.18941802365137,9.19331467534543,246220.107756177,0.0,1.0
2016-12-28,32.7681,33.1,32.72,33.08,33084,9.1204194554401,9.21279793381574,9.10703167354836,9.20723128853851,118865.127387684,0.0,1.0
2016-12-29,32.73,32.81,32.668,32.73,83404,9.10981499618698,9.1320815772959,9.09255839582757,9.10981499618698,299656.241223625,0.0,1.0
2016-12-30,32.54,32.8,32.494,32.8,30168,9.05693186605329,9.12929825465728,9.04412858191566,9.12929825465728,108388.440425331,0.0,1.0
2017-01-03,32.83,32.95,32.661,32.87,30409,9.13764822257313,9.17104809423651,9.09061006998054,9.14878151312759,109254.312015841,0.0,1.0
2017-01-04,33.06,33.1249,32.94,32.94,14662,9.20166464326128,9.21972840718589,9.1682647715979,9.1682647715979,52678.046722229,0.0,1.0
2017-01-05,32.96,33.06,32.825,33.06,60675,9.17383141687513,9.20166464326128,9.13625656125382,9.20166464326128,217994.849602458,0.0,1.0
2017-01-06,33.0,33.044,32.8713,33.04,60868,9.18496470742959,9.19721132703949,9.14914334507061,9.19609799798405,218688.265440501,0.0,1.0
2017-01-09,32.8,32.94,32.7748,32.94,26561,9.12929825465728,9.1682647715979,9.12228428160797,9.1682647715979,95429.1091930927,0.0,1.0
2017-01-10,32.8187,32.96,32.768,32.82,74536,9.1345030679915,9.17383141687513,9.12039162221372,9.13486489993451,267795.040955399,0.0,1.0
2017-01-11,32.9143,32.94,32.7595,32.84,17709,9.16111163241665,9.1682647715979,9.11802579797089,9.14043154521175,63625.3941756891,0.0,1.0
2017-01-12,32.79,32.87,32.6,32.87,35204,9.12651493201867,9.14878151312759,9.07363180188499,9.14878151312759,126481.923121631,0.0,1.0
2017-01-13,32.82,32.92,32.8107,32.84,32085,9.13486489993451,9.16269812632067,9.1322764098806,9.14043154521175,115275.892039471,0.0,1.0
2017-01-17,32.7602,32.89,32.7342,32.83,60258,9.1182206305556,9.15434815840482,9.1109839916952,9.13764822257313,216496.640252904,0.0,1.0
2017-01-18,32.84,32.84,32.745,32.78,156859,9.14043154521175,9.14043154521175,9.1139899801449,9.12373160938006,563567.434920346,0.0,1.0
2017-01-19,32.7,32.78,32.61,32.78,102277,9.10146502827114,9.12373160938006,9.0764151245236,9.12373160938006,367463.687396632,0.0,1.0
2017-01-20,32.83,32.92,32.71,32.8,43812,9.13764822257313,9.16269812632067,9.10424835090975,9.12929825465728,157408.988063995,0.0,1.0
2017-01-23,32.6913,32.798,32.55,32.77,23939,9.09904353757554,9.12874159012956,9.05971518869191,9.12094828674144,86008.7137145983,0.0,1.0
2017-01-24,33.0,33.05,32.74,32.74,28000,9.18496470742959,9.19888132062266,9.1125983188256,9.1125983188256,100599.188938918,0.0,1.0
2017-01-25,33.19,33.22,33.1275,33.13,45721,9.23784783756327,9.24619780547911,9.22045207107193,9.22114790173158,164267.697052723,0.0,1.0
2017-01-26,33.12,33.2393,33.1,33.21,39155,9.21836457909296,9.25156961817164,9.21279793381574,9.2434144828405,140677.187246547,0.0,1.0
2017-01-27,33.06,33.13,33.0,33.13,31403,9.20166464326128,9.22114790173158,9.18496470742959,9.22114790173158,112825.583223173,0.0,1.0
2017-01-30,32.82,32.98,32.6444,32.98,43219,9.13486489993451,9.17939806215236,9.08598975440044,9.17939806215236,155278.440955396,0.0,1.0
2017-01-31,32.85,32.85,32.62,32.8,26193,9.14321486785036,9.14321486785036,9.07919844716221,9.12929825465728,94106.9484241811,0.0,1.0
2017-02-01,32.8,32.98,32.6822,32.97,56734,9.12929825465728,9.17939806215236,9.0965107139744,9.17661473951374,203835.513759306,0.0,1.0
2017-02-02,32.8,32.85,32.6611,32.78,54865,9.12929825465728,9.14321486785036,9.09063790320692,9.12373160938006,197120.517897633,0.0,1.0
2017-02-03,33.09,33.11,32.96,32.99,30635,9.21001461117712,9.21558125645435,9.17383141687513,9.18218138479097,110066.291183705,0.0,1.0
2017-02-06,32.99,33.06,32.91,33.06,29077,9.18218138479097,9.20166464326128,9.15991480368205,9.20166464326128,104468.66488489,0.0,1.0
2017-02-07,32.9,33.0621,32.8698,33.03,8740,9.15713148104343,9.20224914101538,9.14872584667482,9.19331467534543,31401.3182616479,0.0,1.0
2017-02-08,32.97,33.02,32.8328,33.02,35763,9.17661473951374,9.19053135270682,9.13842755291194,9.19053135270682,128490.314072233,0.0,1.0
2017-02-09,33.17,33.2103,32.99,33.04,14261,9.23228119228604,9.24349798251966,9.18218138479097,9.19609799798405,51237.3226234966,0.0,1.0
2017-02-10,33.35,33.378,33.23,33.23,58125,9.28238099978111,9.29017430316923,9.24898112811773,9.24898112811773,208833.137752664,0.0,1.0
2017-02-13,33.47,33.56,33.423,33.52,39166,9.31578087144449,9.34083077519203,9.302699255043,9.32969748463757,140716.708356488,0.0,1.0
2017-02-14,33.645,33.645,33.43,33.49,16934,9.36448901762026,9.36448901762026,9.30464758089003,9.32134751672172,60840.9523389868,0.0,1.0
2017-02-15,33.7499,33.79,33.59,33.6,20067,9.39368607209933,9.40484719588017,9.34918074310787,9.35196406574649,72097.2830156165,0.0,1.0
2017-02-16,33.6838,33.7802,33.6113,33.78,34140,9.37528830945808,9.40211953969433,9.35510922032812,9.40206387324156,122659.153941952,0.0,1.0
2017-02-17,33.68,33.68,33.566,33.59,22354,9.37423064685541,9.37423064685541,9.3425007687752,9.34918074310787,80314.0810550202,0.0,1.0
2017-02-21,33.95,33.98,33.8,33.8,13565,9.44938035809801,9.45773032601386,9.40763051851879,9.40763051851879,48736.7142127293,0.0,1.0
2017-02-22,33.84,33.91,33.808,33.88,21804,9.41876380907325,9.43824706754355,9.40985717662968,9.42989709962771,78338.0255580058,0.0,1.0
2017-02-23,33.85,33.9524,33.7507,33.94,27002,9.42154713171186,9.45004835553128,9.39390873791042,9.4465970354594,97013.5464188806,0.0,1.0
2017-02-24,33.9,33.9,33.71,33.71,32634,9.43546374490494,9.43546374490494,9.38258061477125,9.38258061477125,117248.354708309,0.0,1.0
2017-02-27,33.9972,34.0051,33.82,33.86,24436,9.46251764095228,9.46471646583678,9.41319716379602,9.42433045435048,87794.349318264,0.0,1.0
2017-02-28,33.82,33.9299,33.8,33.87,18603,9.41319716379602,9.4437858795944,9.40763051851879,9.42711377698909,66837.3825653816,0.0,1.0
2017-03-01,34.32,34.3896,34.1,34.1,48764,9.55236329572677,9.57173522129153,9.49113019767724,9.49113019767724,175200.673193478,0.0,1.0
2017-03-02,34.124,34.26,34.0958,34.26,49931,9.49781017200992,9.53566335989508,9.48996120216902,9.53566335989508,179393.503675325,0.0,1.0
2017-03-03,34.016,34.0959,33.9706,34.08,25893,9.46775028751287,9.48998903539541,9.45511400273356,9.48556355240001,93029.0999712642,0.0,1.0
2017-03-06,33.94,33.97,33.829,33.95,15277,9.4465970354594,9.45494700337524,9.41570215417077,9.44938035809801,54887.6360507088,0.0,1.0
2017-03-07,33.7713,33.89,33.7713,33.89,22764,9.39964238254596,9.43268042226632,9.39964238254596,9.43268042226632,81787.1406073401,0.0,1.0
2017-03-08,33.63,33.83,33.6272,33.8,37143,9.36031403366233,9.41598048643463,9.35953470332352,9.40763051851879,133448.416955651,0.0,1.0
2017-03-09,33.6302,33.696,33.43,33.67,26330,9.36036970011511,9.37868396307719,9.30464758089003,9.37144732421679,94599.1658843465,0.0,1.0
2017-03-10,33.7315,33.8453,33.6,33.74,36620,9.38856475844427,9.42023897007171,9.35196406574649,9.3909305826871,131569.367819399,0.0,1.0
2017-03-13,33.76,33.77,33.668,33.77,12176,9.39649722796433,9.39928055060294,9.37089065968907,9.39928055060294,43746.2758757236,0.0,1.0
2017-03-14,33.63,33.645,33.477,33.5472,12738,9.36031403366233,9.36448901762026,9.31772919729152,9.3372681222146,45765.4453108548,0.0,1.0
2017-03-15,33.975,34.04,33.7,33.7,49505,9.45633866469455,9.47443026184555,9.37979729213264,9.37979729213264,177862.958872183,0.0,1.0
2017-03-16,33.92,33.9756,33.88,33.9756,15287,9.44103039018217,9.45650566405287,9.42989709962771,9.45650566405287,54923.5643324727,0.0,1.0
2017-03-17,33.91,33.96,33.87,33.9142,32996,9.43824706754355,9.45216368073663,9.42711377698909,9.43941606305177,118548.958508162,0.0,1.0
2017-03-20,33.8,33.84,33.725,33.81,40520,9.40763051851879,9.41876380907325,9.38675559872918,9.4104138411574,145581.397707319,0.0,1.0
2017-03-21,33.3225,33.88,33.3225,33.88,19729,9.27472686252492,9.42989709962771,9.27472686252492,9.42989709962771,70882.9070919967,0.0,1.0
2017-03-22,33.39,33.399,33.22,33.28,21528,9.29351429033557,9.29601928071033,9.24619780547911,9.26289774131081,77346.4049813222,0.0,1.0
2017-03-23,33.362,33.5399,33.3428,33.37,12577,9.28572098694745,9.33523629668841,9.28037700748131,9.28794764505834,45186.999974456,0.0,1.0
2017-03-24,33.34,33.4703,33.2185,33.39,11459,9.2795976771425,9.31586437112365,9.24578030708332,9.29351429033557,41170.2180732521,0.0,1.0
2017-03-27,33.24,33.29,32.78,33.06,58907,9.25176445075635,9.26568106394942,9.12373160938006,9.20166464326128,211642.729386601,0.0,1.0
2017-03-28,33.56,33.5688,33.14,33.2,19362,9.34083077519203,9.34328009911401,9.2239312243702,9.24063116020189,69564.3391512616,0.0,1.0
2017-03-29,33.61,33.6336,33.4398,33.5,17154,9.3547473883851,9.36131602981223,9.30737523707587,9.32413083936034,61631.3745377927,0.0,1.0
2017-03-30,33.7583,33.79,33.6385,33.66,14098,9.39602406311576,9.40484719588017,9.36267985790515,9.36866400157818,50651.6916307451,0.0,1.0
2017-03-31,33.71,33.8022,33.6309,33.74,23847,9.38258061477125,9.40824284949928,9.36056453269981,9.3909305826871,85678.1735223704,0.0,1.0
2017-04-03,33.4227,33.59,33.2396,33.59,27344,9.34383676364173,9.39060808644202,9.29264830455785,9.39060808644202,97808.8907070982,0.1481,1.0
2017-04-04,33.46,33.46,33.36,33.38,13664,9.35426456005806,9.35426456005806,9.32630800130116,9.33189931305254,48875.8295282983,0.0,1.0
2017-04-05,33.36,33.77,33.2845,33.6,21601,9.32630800130116,9.44092989220444,9.3052007994397,9.39340374231771,77266.3051552087,0.0,1.0
2017-04-06,33.436,33.5055,33.35,33.35,22090,9.3475549859564,9.36698479429244,9.32351234542547,9.32351234542547,79015.4474736615,0.0,1.0
2017-04-07,33.38,33.53,33.38,33.4,14122,9.33189931305254,9.37383415118788,9.33189931305254,9.33749062480392,50514.0855239043,0.0,1.0
2017-04-10,33.48,33.59,33.39,33.45,17927,9.35985587180943,9.39060808644202,9.33469496892823,9.35146890418237,64124.4874087972,0.0,1.0
2017-04-11,33.4244,33.47,33.25,33.47,13033,9.3443120251406,9.35706021593374,9.29555578666857,9.35706021593374,46618.7563116446,0.0,1.0
2017-04-12,33.286,33.46,33.25,33.46,15729,9.30562014782105,9.35426456005806,9.29555578666857,9.35426456005806,56262.2894211508,0.0,1.0
2017-04-13,32.98,33.2758,32.98,33.17,25649,9.22007307802494,9.30276857882785,9.22007307802494,9.27319053966305,91745.9127320934,0.0,1.0
2017-04-17,33.25,33.25,33.0,33.02,24522,9.29555578666857,9.29555578666857,9.22566438977633,9.2312557015277,87714.6583498925,0.0,1.0
2017-04-18,33.15,33.1742,33.0584,33.08,162749,9.26759922791167,9.27436471513084,9.24199102009035,9.24802963678184,582149.617966995,0.0,1.0
2017-04-19,33.04,33.255,33.0,33.22,25671,9.23684701327908,9.29695361460641,9.22566438977633,9.2871688190415,91824.606251533,0.0,1.0
2017-04-20,33.3,33.38,33.11,33.11,20239,9.30953406604702,9.33189931305254,9.25641660440891,9.25641660440891,72394.4609062668,0.0,1.0
2017-04-21,33.24,33.29,33.1615,33.27,25959,9.29276013079288,9.30673841017133,9.27081423216871,9.30114709841995,92854.7759605603,0.0,1.0
2017-04-24,33.5886,33.592,33.51,33.54,19424,9.39021669461943,9.39116721761716,9.3682428394365,9.37662980706357,69479.2237088456,0.0,1.0
2017-04-25,33.8071,33.813,33.65,33.65,51032,9.45130177550325,9.45295121246991,9.40738202169616,9.40738202169616,182540.349274599,0.0,1.0
2017-04-26,33.864,33.905,33.7494,33.79,27445,9.46720905743592,9.47867124652625,9.43517084110052,9.44652120395582,98170.165500889,0.0,1.0
2017-04-27,33.73,33.81,33.66,33.81,17300,9.42974726870168,9.4521125157072,9.41017767757185,9.4521125157072,61881.7221047688,0.0,1.0
2017-04-28,33.58,33.8,33.58,33.8,24259,9.38781243056633,9.44931685983151,9.38781243056633,9.44931685983151,86773.9130947738,0.0,1.0
2017-05-01,33.61,33.674,33.5797,33.65,11984,9.3961993981934,9.41409159579782,9.38772856089006,9.40738202169616,42866.5062256387,0.0,1.0
2017-05-02,33.55,33.6539,33.5,33.64,10641,9.37942546293926,9.40847232748768,9.36544718356081,9.40458636582047,38062.6245616673,0.0,1.0
2017-05-03,33.5356,33.559,33.45,33.54,28856,9.37539971847827,9.38194155322738,9.35146890418237,9.37662980706357,103217.281679492,0.0,1.0
2017-05-04,33.41,33.464,33.3571,33.4201,8313,9.3402862806796,9.35538282240833,9.32549726109721,9.34310989311405,29735.4194136962,0.0,1.0
2017-05-05,33.6449,33.65,33.4801,33.53,28970,9.40595623719956,9.40738202169616,9.35988382836819,9.37383415118788,103625.057189315,0.0,1.0
2017-05-08,33.66,33.673,33.58,33.65,28925,9.41017767757185,9.41381203021025,9.38781243056633,9.40738202169616,103464.09317228,0.0,1.0
2017-05-09,33.62,33.72,33.6121,33.72,21238,9.39899505406909,9.42695161282599,9.3967864859273,9.42695161282599,75967.8620844555,0.0,1.0
2017-05-10,33.7,33.71,33.62,33.62,30639,9.42136030107461,9.4241559569503,9.39899505406909,9.39899505406909,109595.033732255,0.0,1.0
2017-05-11,33.57,33.6439,33.47,33.63,16771,9.38501677469064,9.40567667161199,9.35706021593374,9.40179070994478,59989.5006600623,0.0,1.0
2017-05-12,33.46,33.64,33.44,33.57,27565,9.35426456005806,9.40458636582047,9.34867324830667,9.38501677469064,98599.4028796504,0.0,1.0
2017-05-15,33.62,33.7,33.55,33.55,19185,9.39899505406909,9.42136030107461,9.37942546293926,9.37942546293926,68624.3259294792,0.0,1.0
2017-05-16,33.57,33.7354,33.5,33.65,36777,9.38501677469064,9.43125692287455,9.36544718356081,9.40738202169616,131550.525655901,0.0,1.0
2017-05-17,33.046,33.3767,33.046,33.34,93062,9.2385244068045,9.33097674661356,9.2385244068045,9.32071668954978,332880.74118578,0.0,1.0
2017-05-18,33.1031,33.229,32.9,32.95,52398,9.25448760185469,9.28968490932962,9.19770783101943,9.21168611039788,187426.501436166,0.0,1.0
2017-05-19,33.3042,33.4,33.18,33.18,8204,9.31070824151481,9.33749062480392,9.27598619553874,9.27598619553874,29345.5287946545,0.0,1.0
2017-05-22,33.5,33.5315,33.4,33.45,42575,9.36544718356081,9.37425349956924,9.33749062480392,9.35146890418237,152289.845006389,0.0,1.0
2017-05-23,33.5329,33.5828,33.5,33.57,23124,9.37464489139183,9.38859521421153,9.36544718356081,9.38501677469064,82714.0428873222,0.0,1.0
2017-05-24,33.6016,33.6016,33.51,33.56,14459,9.39385104725782,9.39385104725782,9.3682428394365,9.38222111881495,51719.5271625926,0.0,1.0
2017-05-25,33.6673,33.7382,33.61,33.65,28295,9.4122185063611,9.43203970651975,9.3961993981934,9.40738202169616,101210.596933782,0.0,1.0
2017-05-26,33.65,33.68,33.6133,33.67,10150,9.40738202169616,9.41576898932323,9.39712196463238,9.41297333344754,36306.3282869019,0.0,1.0
2017-05-30,33.63,33.65,33.5301,33.61,24110,9.40179070994478,9.40738202169616,9.37386210774664,9.3961993981934,86240.9433494784,0.0,1.0
2017-05-31,33.53,33.64,33.46,33.64,15068,9.37383415118788,9.40458636582047,9.35426456005806,9.40458636582047,53897.9068598067,0.0,1.0
2017-06-01,33.83,33.85,33.652,33.67,21755,9.45770382745858,9.46329513920996,9.4079411528713,9.41297333344754,77817.1597912858,0.0,1.0
2017-06-02,33.9104,33.9599,33.845,33.92,15777,9.48018090069912,9.49401939728379,9.46189731127211,9.48286473033979,56433.9843726554,0.0,1.0
2017-06-05,33.84,33.9083,33.8301,33.86,22519,9.46049948333427,9.47959381296523,9.45773178401734,9.46609079508565,80549.9711027334,0.0,1.0
2017-06-06,33.78,33.87,33.75,33.76,101863,9.44372554808013,9.46888645096134,9.43533858045306,9.43813423632875,364361.725939772,0.0,1.0
2017-06-07,33.76,33.876,33.691,33.81,17378,9.43813423632875,9.47056384448675,9.41884421078649,9.4521125157072,62160.7264009637,0.0,1.0
2017-06-08,33.77,33.89,33.77,33.8,11298,9.44092989220444,9.47447776271272,9.44092989220444,9.44931685983151,40412.699210386,0.0,1.0
2017-06-09,33.9371,34.042,33.82,33.82,19366,9.48764530188721,9.5169717320232,9.45490817158289,9.45490817158289,69271.7589757777,0.0,1.0
2017-06-12,33.9932,34.08,33.97,34.02,11532,9.50332893134983,9.52759522435082,9.49684300971823,9.51082128909668,41249.7120989708,0.0,1.0
2017-06-13,34.15,34.1902,34.08,34.09,18835,9.54716481548065,9.55840335210092,9.52759522435082,9.53039088022651,67372.3835747584,0.0,1.0
2017-06-14,34.1,34.25,34.01,34.25,7624,9.5331865361022,9.57512137423755,9.50802563322099,9.57512137423755,27270.8814639744,0.0,1.0
2017-06-15,33.9729,34.029,33.88,33.88,46937,9.49765374992218,9.5133373793848,9.47168210683703,9.47168210683703,167892.623724366,0.0,1.0
2017-06-16,34.0,34.0,33.828,33.97,13470,9.5052299773453,9.5052299773453,9.45714469628344,9.49684300971823,48181.8957659674,0.0,1.0
2017-06-19,34.2013,34.2187,34.07,34.07,5852,9.56150653012294,9.56637097134664,9.52479956847513,9.52479956847513,20932.476170931,0.0,1.0
2017-06-20,33.962,34.21,33.89,34.21,21881,9.49460648501768,9.56393875073479,9.47447776271272,9.56393875073479,78267.8590389854,0.0,1.0
2017-06-21,33.76,33.9432,33.69,33.9244,39061,9.43813423632875,9.48935065197139,9.41856464519892,9.48409481892509,139720.343764993,0.0,1.0
2017-06-22,33.83,33.874,33.776,33.83,9090,9.45770382745858,9.47000471331161,9.44260728572985,9.45770382745858,32514.7314411762,0.0,1.0
2017-06-23,33.82,33.9,33.718,33.8,8997,9.45490817158289,9.47727341858841,9.42639248165085,9.44931685983151,32182.0724726361,0.0,1.0
2017-06-26,33.75,33.84,33.75,33.78,16749,9.48320020904487,9.50848874293565,9.48320020904487,9.4916297203418,59608.4378204785,0.1712,1.0
2017-06-27,33.6325,33.7964,33.61,33.76,12905,9.4501846231319,9.49623785318412,9.4438624896592,9.48601004614384,45927.9294329975,0.0,1.0
2017-06-28,33.85,33.88,33.71,33.71,13334,9.51129858003463,9.51972809133156,9.47196086064896,9.47196086064896,47454.7083347221,0.0,1.0
2017-06-29,33.62,33.92,33.5351,33.92,20073,9.44667232675818,9.53096743972746,9.42281680978787,9.53096743972746,71438.30511496,0.0,1.0
2017-06-30,33.72,33.81,33.64,33.7,16662,9.47477069774794,9.50005923163872,9.45229200095613,9.46915102354999,59298.811329919,0.0,1.0
2017-07-03,33.93,34.0136,33.8,33.8,16372,9.53377727682644,9.55726751497388,9.49724939453975,9.49724939453975,58266.7230280539,0.0,1.0
2017-07-05,33.85,33.95,33.75,33.95,18254,9.51129858003463,9.53939695102439,9.48320020904487,9.53939695102439,64964.6202146406,0.0,1.0
2017-07-06,33.4877,33.74,33.4877,33.74,19625,9.40949818193872,9.48039037194589,9.40949818193872,9.48039037194589,69843.9066348374,0.0,1.0
2017-07-07,33.67,33.71,33.535,33.6,32368,9.46072151225306,9.47196086064896,9.42278871141688,9.44105265256022,115195.290188862,0.0,1.0
2017-07-10,33.62,33.72,33.59,33.59,38037,9.44667232675818,9.47477069774794,9.43824281546125,9.43824281546125,135370.837027735,0.0,1.0
2017-07-11,33.59,33.67,33.5273,33.59,29387,9.43824281546125,9.46072151225306,9.42062513685067,9.43824281546125,104586.134230724,0.0,1.0
2017-07-12,33.77,33.92,33.751,33.8,12469,9.48881988324282,9.53096743972746,9.48348119275476,9.49724939453975,44376.238055021,0.0,1.0
2017-07-13,33.9,33.924,33.76,33.81,15961,9.52534776552951,9.53209137456705,9.48601004614384,9.50005923163872,56804.0047795485,0.0,1.0
2017-07-14,34.01,34.1012,33.9,33.9,16837,9.55625597361825,9.58188168796091,9.52534776552951,9.52534776552951,59921.6232362169,0.0,1.0
2017-07-17,34.0638,34.15,34.02,34.02,10129,9.57137289721074,9.59559369300392,9.55906581071723,9.55906581071723,36048.3531365232,0.0,1.0
2017-07-18,34.01,34.05,33.9359,34.05,17092,9.55625597361825,9.56749532201415,9.53543508071484,9.56749532201415,60829.1491568224,0.0,1.0
2017-07-19,34.1832,34.21,34.04,34.04,15139,9.60492235217252,9.61245271559777,9.56468548491518,9.56468548491518,53878.5682825377,0.0,1.0
2017-07-20,34.27,34.28,34.126,34.26,11983,9.62931173819163,9.63212157529061,9.58885008396637,9.62650190109266,42646.6004181023,0.0,1.0
2017-07-21,34.111,34.2,34.02,34.2,27925,9.58463532831791,9.6096428784988,9.55906581071723,9.6096428784988,99382.9856192527,0.0,1.0
2017-07-24,34.07,34.1141,34.03,34.11,18197,9.57311499621211,9.58550637781859,9.5618756478162,9.58435434460801,64761.7614794464,0.0,1.0
2017-07-25,34.311,34.36,34.2792,34.318,13711,9.64083207029744,9.65460027208242,9.63189678832269,9.64279895626672,48796.4231271467,0.0,1.0
2017-07-26,34.23,34.3136,34.23,34.31,19734,9.61807238979573,9.64156262794317,9.61807238979573,9.64055108658754,70231.8294793315,0.0,1.0
2017-07-27,34.2327,34.3158,34.15,34.28,4446,9.61883104581245,9.64218079210494,9.59559369300392,9.63212157529061,15822.9813451458,0.0,1.0
2017-07-28,34.28,34.28,34.178,34.2,11366,9.63212157529061,9.63212157529061,9.60346123688105,9.6096428784988,40450.7435827547,0.0,1.0
2017-07-31,34.33,34.34,34.196,34.25,34921,9.64617076078549,9.64898059788447,9.60851894365921,9.62369206399368,124281.226170454,0.0,1.0
2017-08-01,34.31,34.35,34.29,34.35,26281,9.64055108658754,9.65179043498344,9.63493141238958,9.65179043498344,93532.1126252311,0.0,1.0
2017-08-02,34.28,34.33,34.2292,34.32,16215,9.63212157529061,9.64617076078549,9.61784760282781,9.64336092368651,57707.9717749752,0.0,1.0
2017-08-03,34.2,34.3092,34.19,34.28,103447,9.6096428784988,9.64032629961962,9.60683304139982,9.63212157529061,368160.132976001,0.0,1.0
2017-08-04,34.3062,34.35,34.28,34.3097,18720,9.63948334848993,9.65179043498344,9.63212157529061,9.64046679147457,66623.0793479824,0.0,1.0
2017-08-07,34.3233,34.3599,34.29,34.33,15245,9.64428816992918,9.65457217371143,9.63493141238958,9.64617076078549,54255.8143514953,0.0,1.0
2017-08-08,34.26,34.4993,34.231,34.3,19983,9.62650190109266,9.69374130287116,9.61835337350563,9.63774124948856,71118.0018488639,0.0,1.0
2017-08-09,34.2098,34.2198,34.12,34.12,22205,9.6123965188558,9.61520635595477,9.58716418170699,9.58716418170699,79025.933596258,0.0,1.0
2017-08-10,33.8324,34.1548,33.8281,34.09,17855,9.50635326674043,9.59694241481143,9.50514503678787,9.57873467041006,63544.6090682814,0.0,1.0
2017-08-11,33.83,33.89,33.76,33.8,28000,9.50567890583668,9.52253792843053,9.48601004614384,9.49724939453975,99649.905007666,0.0,1.0
2017-08-14,34.0649,34.11,33.99,33.99,16325,9.57168197929163,9.58435434460801,9.5506362994203,9.5506362994203,58099.4535446482,0.0,1.0
2017-08-15,34.034,34.09,33.97,34.09,12907,9.56299958265579,9.57873467041006,9.54501662522234,9.57873467041006,45935.0472833552,0.0,1.0
2017-08-16,33.99,34.12,33.96,34.09,22823,9.5506362994203,9.58716418170699,9.54220678812337,9.57873467041006,81225.3493567844,0.0,1.0
2017-08-17,33.6154,33.94,33.6,33.94,4233,9.44537980169265,9.53658711392542,9.44105265256022,9.53658711392542,15064.9302820518,0.0,1.0
2017-08-18,33.5,33.64,33.41,33.5,24561,9.41295428157046,9.45229200095613,9.38766574767967,9.41295428157046,87410.7613176174,0.0,1.0
2017-08-21,33.47,33.49,33.37,33.45,23299,9.40452477027353,9.41014444447148,9.37642639928377,9.39890509607558,82919.3977419147,0.0,1.0
2017-08-22,33.78,33.78,33.54,33.54,21074,9.4916297203418,9.4916297203418,9.42419362996637,9.42419362996637,75000.7892189841,0.0,1.0
2017-08-23,33.74,33.7699,33.65,33.65,14602,9.48039037194589,9.48879178487183,9.4551018380551,9.4551018380551,51967.4254614979,0.0,1.0
2017-08-24,33.6576,33.75,33.627,33.73,19416,9.45723731425033,9.48320020904487,9.44863921272746,9.47758053484691,69100.0912724587,0.0,1.0
2017-08-25,33.79,33.85,33.76,33.76,23395,9.49443955744077,9.51129858003463,9.48601004614384,9.48601004614384,83261.0545590839,0.0,1.0
2017-08-28,33.7548,33.8652,33.72,33.85,8067,9.48454893085238,9.51556953242507,9.47477069774794,9.51129858003463,28709.8494177444,0.0,1.0
2017-08-29,33.76,33.79,33.57,33.57,11916,9.48601004614384,9.49443955744077,9.43262314126329,9.43262314126329,42408.1524311196,0.0,1.0
2017-08-30,33.898,33.908,33.77,33.8,8076,9.52478579810972,9.52759563520869,9.48881988324282,9.49724939453975,28741.879744354,0.0,1.0
2017-08-31,34.02,34.06,33.95,33.95,17920,9.55906581071723,9.57030515911313,9.53939695102439,9.53939695102439,63775.9392049063,0.0,1.0
2017-09-01,34.16,34.23,34.1,34.1,20537,9.59840353010289,9.61807238979573,9.58154450750904,9.58154450750904,73089.6463979442,0.0,1.0
2017-09-05,33.93,34.15,33.81,34.15,26113,9.53377727682644,9.59559369300392,9.50005923163872,9.59559369300392,92934.2131951851,0.0,1.0
2017-09-06,34.1298,34.16,34.035,34.06,16411,9.58991782206399,9.59840353010289,9.56328056636569,9.57030515911313,58405.5211100288,0.0,1.0
2017-09-07,34.01,34.18,33.98,34.13,7105,9.55625597361825,9.60402320430085,9.54782646232132,9.58997401880596,25286.1633956953,0.0,1.0
2017-09-08,34.03,34.07,33.97,34.0,6624,9.5618756478162,9.57311499621211,9.54501662522234,9.55344613651927,23574.3203846707,0.0,1.0
2017-09-11,34.32,34.4,34.22,34.22,24799,9.64336092368651,9.66583962047832,9.61526255269675,9.61526255269675,88257.7855101826,0.0,1.0
2017-09-12,34.49,34.56,34.43,34.43,78853,9.69112815436911,9.71079701406194,9.67426913177525,9.67426913177525,280631.927127482,0.0,1.0
2017-09-13,34.59,34.6,34.5,34.5,6682,9.71922652535887,9.72203636245785,9.69393799146809,9.69393799146809,23780.7380450437,0.0,1.0
2017-09-14,34.602,34.602,34.56,34.584,16129,9.72259832987764,9.72259832987764,9.71079701406194,9.71754062309949,57401.9042095945,0.0,1.0
2017-09-15,34.73,34.73,34.58,34.61,40991,9.75856424474454,9.75856424474454,9.7164166882599,9.72484619955683,145883.902006044,0.0,1.0
2017-09-18,34.57,34.6197,34.54,34.54,20505,9.7677243136872,9.78176700672713,9.75924783901521,9.75924783901521,72571.4431770664,0.1926,1.0
2017-09-19,34.6531,34.6699,34.6153,34.66,11134,9.79120414852861,9.79595097434492,9.7805237904419,9.79315373770316,39405.5327156038,0.0,1.0
2017-09-20,34.63,34.7356,34.6048,34.64,16248,9.78467726303118,9.81451445387657,9.77755702430671,9.78750275458851,57505.0382219446,0.0,1.0
2017-09-21,34.6093,34.67,34.609,34.67,11674,9.7788284955075,9.79597922926049,9.77874373076079,9.79597922926049,41316.7045915178,0.0,1.0
2017-09-22,34.67,34.673,34.55,34.55,20203,9.79597922926049,9.79682687672769,9.76207333057254,9.76207333057254,71502.6026094256,0.0,1.0
2017-09-25,34.74,34.8,34.666,34.68,25759,9.8157576701618,9.83271061950577,9.79484903263756,9.79880472081782,91166.4376882737,0.0,1.0
2017-09-26,34.81,34.86,34.76,34.8,21891,9.8355361110631,9.84966356884975,9.82140865327646,9.83271061950577,77476.7843252455,0.0,1.0
2017-09-27,34.91,34.949,34.75,34.89,11082,9.8637910266364,9.87481044370998,9.81858316171913,9.85814004352174,39221.4939423676,0.0,1.0
2017-09-28,34.98,34.98,34.88,34.88,15482,9.8835694675377,9.8835694675377,9.85531455196441,9.85531455196441,54794.0055238888,0.0,1.0
2017-09-29,35.06,35.06,34.9342,34.95,40458,9.90617339999634,9.90617339999634,9.87062871620513,9.87509299286571,143189.243992087,0.0,1.0
2017-10-02,35.186,35.2,35.03,35.03,12571,9.94177459361868,9.94573028179894,9.89769692532435,9.89769692532435,44491.3734298416,0.0,1.0
2017-10-03,35.32,35.32,35.2032,35.24,21843,9.9796361804869,9.9796361804869,9.94663443909729,9.95703224802826,77306.9023807198,0.0,1.0
2017-10-04,35.25,35.3514,35.25,35.3,31504,9.95985773958559,9.98850822397691,9.95985773958559,9.97398519737223,111499.182923692,0.0,1.0
2017-10-05,35.4214,35.47,35.354,35.36,29595,10.0082866648782,10.0220185538468,9.98924285178181,9.99093814671621,104742.836421618,0.0,1.0
2017-10-06,35.29,35.37,35.251,35.33,15289,9.97115970581491,9.99376363827354,9.96014028874132,9.98246167204422,54110.9385386085,0.0,1.0
2017-10-09,35.26,35.39,35.23,35.39,11519,9.96268323114292,9.9994146213882,9.95420675647093,9.9994146213882,40768.1274789869,0.0,1.0
2017-10-10,35.338,35.38,35.28,35.28,7417,9.98472206529009,9.99658912983087,9.96833421425758,9.96833421425758,26250.299636396,0.0,1.0
2017-10-11,35.331,35.38,35.288,35.36,14620,9.98274422119996,9.99658912983087,9.97059460750344,9.99093814671621,51743.2089367817,0.0,1.0
2017-10-12,35.3147,35.38,35.3,35.31,14484,9.97813866996151,9.99658912983087,9.97398519737223,9.97681068892957,51261.8767606257,0.0,1.0
2017-10-13,35.35,35.399,35.3,35.31,25861,9.98811265515888,10.0019575637898,9.97398519737223,9.97681068892957,91527.4368203908,0.0,1.0
2017-10-16,35.3928,35.4,35.3,35.4,40859,10.0002057590243,10.0022401129455,9.97398519737223,10.0022401129455,144608.466070312,0.0,1.0
2017-10-17,35.35,35.41,35.35,35.37,8944,9.98811265515888,10.0050656045029,9.98811265515888,9.99376363827354,31654.6689966194,0.0,1.0
2017-10-18,35.48,35.5,35.445,35.45,25756,10.0248440454042,10.0304950285188,10.0149548249535,10.0163675707322,91155.8200667405,0.0,1.0
2017-10-19,35.48,35.48,35.32,35.36,16466,10.0248440454042,10.0248440454042,9.9796361804869,9.99093814671621,58276.5853866652,0.0,1.0
2017-10-20,35.6636,35.6785,35.6,35.61,10719,10.0767200703967,10.0809300528171,10.0587499440921,10.0615754356494,37936.7617368923,0.0,1.0
2017-10-23,35.55,35.7027,35.55,35.7,11640,10.0446224863055,10.0877677423859,10.0446224863055,10.0870048596654,41196.3715474786,0.0,1.0
2017-10-24,35.66,35.6712,35.61,35.66,14888,10.0757028934361,10.0788674439803,10.0615754356494,10.0757028934361,52691.7164603834,0.0,1.0
2017-10-25,35.43,35.48,35.3,35.46,21972,10.0107165876175,10.0248440454042,9.97398519737223,10.0191930622895,77763.4601066327,0.0,1.0
2017-10-26,35.5681,35.5899,35.5187,35.57,6136,10.0497366260242,10.0558961976192,10.035778697731,10.0502734694201,21716.5752418669,0.0,1.0
2017-10-27,35.575,35.5952,35.4481,35.51,16311,10.0516862151988,10.0573937081446,10.0158307273363,10.0333205200762,57728.0082741345,0.0,1.0
2017-10-30,35.4515,35.5368,35.4176,35.53,11910,10.0167913944658,10.0408928374498,10.0072129780864,10.0389715031908,42151.9574854356,0.0,1.0
2017-10-31,35.49,35.5233,35.414,35.49,12510,10.0276695369615,10.0370784238474,10.0061958011258,10.0276695369615,44275.4817920068,0.0,1.0
2017-11-01,35.5825,35.7,35.55,35.63,38226,10.0538053338668,10.0870048596654,10.0446224863055,10.0672264187641,135289.733571643,0.0,1.0
2017-11-02,35.66,35.66,35.45,35.57,12397,10.0757028934361,10.0757028934361,10.0163675707322,10.0502734694201,43875.5513809359,0.0,1.0
2017-11-03,35.618,35.66,35.5652,35.58,16497,10.0638358288953,10.0757028934361,10.0489172334726,10.0530989609775,58386.3008091716,0.0,1.0
2017-11-06,35.68,35.74,35.64,35.69,14903,10.0813538765507,10.0983068258947,10.0700519103214,10.0841793681081,52744.804568048,0.0,1.0
2017-11-07,35.64,35.7608,35.612,35.71,12339,10.0700519103214,10.104183848334,10.0621405339609,10.0898303512227,43670.2773646342,0.0,1.0
2017-11-08,35.74,35.74,35.55,35.68,29395,10.0983068258947,10.0983068258947,10.0446224863055,10.0813538765507,104034.994986095,0.0,1.0
2017-11-09,35.6232,35.6232,35.44,35.57,6915,10.0653050845051,10.0653050845051,10.0135420791748,10.0502734694201,24473.6176332316,0.0,1.0
2017-11-10,35.64,35.6499,35.57,35.57,12768,10.0700519103214,10.0728491469632,10.0502734694201,10.0502734694201,45188.5972438325,0.0,1.0
2017-11-13,35.61,35.61,35.54,35.54,14360,10.0615754356494,10.0615754356494,10.0417969947481,10.0417969947481,50823.0150706012,0.0,1.0
2017-11-14,35.4698,35.4914,35.3867,35.49,6212,10.0219620440157,10.0280651057795,9.99848220917428,10.0276695369615,21985.5549873658,0.0,1.0
2017-11-15,35.315,35.4,35.2,35.28,47474,9.97822343470823,10.0022401129455,9.94573028179894,9.96833421425758,168020.321550258,0.0,1.0
2017-11-16,35.66,35.66,35.45,35.45,10752,10.0757028934361,10.0757028934361,10.0163675707322,10.0163675707322,38053.5555737535,0.0,1.0
2017-11-17,35.6294,35.65,35.56,35.61,6558,10.0670568892707,10.0728774018788,10.0474479778628,10.0615754356494,23210.1206708217,0.0,1.0
2017-11-20,35.67,35.72,35.6,35.67,8636,10.0785283849934,10.0926558427801,10.0587499440921,10.0785283849934,30564.593185913,0.0,1.0
2017-11-21,35.8448,35.889,35.75,35.75,9061,10.1279179774155,10.1404066500989,10.1011323174521,10.1011323174521,32068.7562364009,0.0,1.0
2017-11-22,35.89,35.9,35.84,35.88,4661,10.1406891992547,10.143514690812,10.126561741468,10.1378637076973,16496.2446548795,0.0,1.0
2017-11-24,35.91,35.91,35.9086,35.9086,411,10.1463401823693,10.1463401823693,10.1459446135513,10.1459446135513,1454.61415000119,0.0,1.0
2017-11-27,35.88,35.99,35.8355,35.99,23323,10.1378637076973,10.168944114828,10.1252902702672,10.168944114828,82544.9290035954,0.0,1.0
2017-11-28,36.27,36.27,35.8642,35.87,34895,10.2480578784332,10.2480578784332,10.1333994310368,10.13503821614,123500.634462996,0.0,1.0
2017-11-29,36.47,36.54,36.28,36.28,23508,10.3045677095798,10.3243461504811,10.2508833699905,10.2508833699905,83199.6823314542,0.0,1.0
2017-11-30,36.78,36.86,36.61,36.61,19968,10.392157947857,10.4147618803156,10.3441245913824,10.3441245913824,70670.888922685,0.0,1.0
2017-12-01,36.79,36.81,36.33,36.74,38247,10.3949834394143,10.400634422529,10.2650108277771,10.3808559816276,135364.056922373,0.0,1.0
2017-12-04,36.9,37.16,36.89,37.01,19246,10.4260638465449,10.4995266270355,10.4232383549876,10.4571442536755,68115.5813404448,0.0,1.0
2017-12-05,36.68,36.89,36.65,36.89,18383,10.3639030322837,10.4232383549876,10.3554265576117,10.4232383549876,65061.2455461598,0.0,1.0
2017-12-06,36.59,36.66,36.56,36.63,76350,10.3384736082677,10.358252049169,10.3299971335957,10.349775574497,270218.468011169,0.0,1.0
2017-12-07,36.6667,36.7,36.62,36.6413,18754,10.3601451285124,10.3695540153983,10.3469500829397,10.3529683799568,66374.2914090566,0.0,1.0
2017-12-08,36.84,36.88,36.73,36.73,16188,10.4091108972009,10.4204128634303,10.3780304900703,10.3780304900703,57292.6857912877,0.0,1.0
2017-12-11,36.97,37.01,36.84,36.84,38558,10.4458422874462,10.4571442536755,10.4091108972009,10.4091108972009,136464.750354613,0.0,1.0
2017-12-12,37.09,37.12,37.02,37.06,26823,10.4797481861342,10.4882246608062,10.4599697452329,10.4712717114622,94932.1541252595,0.0,1.0
2017-12-13,37.05,37.15,37.02,37.03,20549,10.4684462199049,10.4967011354781,10.4599697452329,10.4627952367902,72727.1682928812,0.0,1.0
2017-12-14,36.89,37.1,36.81,37.1,10821,10.4232383549876,10.4825736776915,10.400634422529,10.4825736776915,38297.7608690092,0.0,1.0
2017-12-15,37.13,37.22,36.97,36.97,51802,10.4910501523635,10.5164795763795,10.4458422874462,10.4458422874462,183338.010214991,0.0,1.0
2017-12-18,37.21,37.3,37.17,37.17,20967,10.5705877397023,10.596154869414,10.5592245709415,10.5592245709415,73806.8770830686,0.2015,1.0
2017-12-19,37.16,37.29,37.15,37.24,18858,10.5563837787513,10.5933140772238,10.5535429865612,10.5791101162729,66382.8915930993,0.0,1.0
2017-12-20,37.2,37.25,37.09,37.16,30129,10.5677469475121,10.5819509084631,10.53649823342,10.5563837787513,106058.444204501,0.0,1.0
2017-12-21,37.37,37.42,37.24,37.32,8199,10.6160404147454,10.6302443756963,10.5791101162729,10.6018364537944,28861.6676302798,0.0,1.0
2017-12-22,37.35,37.45,37.26,37.45,13539,10.610358830365,10.6387667522669,10.5847917006533,10.6387667522669,47659.241132621,0.0,1.0
2017-12-26,37.37,37.42,37.32,37.32,23119,10.6160404147454,10.6302443756963,10.6018364537944,10.6018364537944,81382.2288016148,0.0,1.0
2017-12-27,37.32,37.4,37.311,37.4,13128,10.6018364537944,10.6245627913159,10.5992797408232,10.6245627913159,46212.461599014,0.0,1.0
2017-12-28,37.38,37.39,37.28,37.28,64816,10.6188812069356,10.6217219991258,10.5904732850336,10.5904732850336,228161.708638153,0.0,1.0
2017-12-29,37.28,37.5,37.28,37.5,39411,10.5904732850336,10.6529707132179,10.5904732850336,10.6529707132179,138732.428708009,0.0,1.0
2018-01-02,37.54,37.54,37.38,37.45,34116,10.6643338819786,10.6643338819786,10.6188812069356,10.6387667522669,120093.261723946,0.0,1.0
2018-01-03,37.7,37.71,37.55,37.55,49988,10.7097865570217,10.7126273492119,10.6671746741688,10.6671746741688,175965.000793076,0.0,1.0
2018-01-04,37.89,37.9,37.78,37.78,13180,10.7637616086353,10.7666024008255,10.7325128945432,10.7325128945432,46395.5091312465,0.0,1.0
2018-01-05,38.03,38.04,37.89,37.98,28953,10.803532699298,10.8063734914882,10.7637616086353,10.789328738347,101918.753860165,0.0,1.0
2018-01-08,38.13,38.15,37.99,38.08,34980,10.8319406211999,10.8376222055803,10.7921695305372,10.817736660249,123134.666874886,0.0,1.0
2018-01-09,38.16,38.26,38.1,38.21,29941,10.8404629977705,10.8688709196724,10.8234182446293,10.8546669587215,105396.656972583,0.0,1.0
2018-01-10,38.12,38.15,38.04,38.09,13638,10.8290998290097,10.8376222055803,10.8063734914882,10.8205774524392,48007.7354728331,0.0,1.0
2018-01-11,38.46,38.46,38.21,38.21,9152,10.9256867634762,10.9256867634762,10.8546669587215,10.8546669587215,32216.3656729263,0.0,1.0
2018-01-12,38.73,38.74,38.58,38.58,17935,11.0023881526114,11.0052289448016,10.9597762697585,10.9597762697585,63133.7978959716,0.0,1.0
2018-01-16,38.58,38.97,38.52,38.89,1018493,10.9597762697585,11.070567165176,10.9427315166174,11.0478408276545,3585242.88934831,0.0,1.0
2018-01-17,38.86,38.95,38.56,38.65,18287,11.0393184510839,11.0648855807956,10.9540946853782,10.9796618150899,64372.8888833917,0.0,1.0
2018-01-18,38.77,38.93,38.73,38.93,105477,11.0137513213722,11.0592039964152,11.0023881526114,11.0592039964152,371294.318409444,0.0,1.0
2018-01-19,38.95,38.96,38.76,38.84,42487,11.0648855807956,11.0677263729858,11.010910529182,11.0336368667035,149560.394268533,0.0,1.0
2018-01-22,39.27,39.27,38.96,38.98,17281,11.1557909308817,11.1557909308817,11.0677263729858,11.0734079573662,60831.6231636626,0.0,1.0
2018-01-23,39.31,39.34,39.18,39.3,24574,11.1671540996425,11.1756764762131,11.13022380117,11.1643133074523,86504.0395592755,0.0,1.0
2018-01-24,39.3,39.48,39.13,39.4,20456,11.1643133074523,11.2154475668758,11.1160198402191,11.1927212293542,72008.083064399,0.0,1.0
2018-01-25,39.26,39.38,39.17,39.38,18466,11.1529501386915,11.1870396449738,11.1273830089798,11.1870396449738,65002.9948116541,0.0,1.0
2018-01-26,39.64,39.64,39.39,39.39,20578,11.2609002419188,11.2609002419188,11.189880437164,11.189880437164,72437.5407361754,0.0,1.0
2018-01-29,39.42,39.71,39.42,39.65,53046,11.1984028137346,11.2807857872502,11.1984028137346,11.263741034109,186729.60374629,0.0,1.0
2018-01-30,38.91,39.19,38.86,39.12,34689,11.0535224120348,11.1330645933602,11.0393184510839,11.1131790480289,122110.304723355,0.0,1.0
2018-01-31,38.91,39.05,38.72,39.04,29769,11.0535224120348,11.0932935026975,10.9995473604212,11.0904527105073,104791.192058276,0.0,1.0
2018-02-01,38.86,39.0,38.76,38.8,29432,11.0393184510839,11.0790895417466,11.010910529182,11.0222736979427,103604.903243615,0.0,1.0
2018-02-02,37.97,38.69,37.91,38.69,30116,10.7864879461569,10.9910249838506,10.7694431930157,10.9910249838506,106012.682321442,0.0,1.0
2018-02-05,36.58,37.9,36.28,37.71,85370,10.3916178317202,10.7666024008255,10.3063940660145,10.7126273492119,300514.765897915,0.0,1.0
2018-02-06,36.8,37.03,35.55,35.77,170679,10.4541152599045,10.5194534802789,10.0990162361305,10.1615136643147,600814.802959938,0.0,1.0
2018-02-07,36.81,37.37,36.81,36.95,55748,10.4569560520947,10.6160404147454,10.4569560520947,10.4967271427573,196241.035132679,0.0,1.0
2018-02-08,35.52,36.87,35.52,36.87,32265,10.09049385956,10.4740008052358,10.09049385956,10.4740008052358,113577.473605437,0.0,1.0
2018-02-09,36.01,36.08,34.94,35.92,55725,10.2296926768793,10.2495782222107,9.92572791252885,10.2041255471676,196160.071801117,0.0,1.0
2018-02-12,36.46,36.59,36.17,36.29,45359,10.3575283254379,10.3944586239104,10.2751453519224,10.3092348582047,159670.250279531,0.0,1.0
2018-02-13,36.54,36.57,36.3,36.3,16477,10.3802546629595,10.3887770395301,10.3120756503949,10.3120756503949,58001.4267037592,0.0,1.0
2018-02-14,37.01,37.06,36.67,36.73,19507,10.5137718958985,10.5279758568494,10.417184961432,10.4342297145731,68667.465601155,0.0,1.0
2018-02-15,37.31,37.35,36.95,37.28,47983,10.5989956616042,10.610358830365,10.4967271427573,10.5904732850336,168907.110367572,0.0,1.0
2018-02-16,37.5,37.69,37.33,37.33,23073,10.6529707132179,10.7069457648315,10.6046772459846,10.6046772459846,81220.3021384859,0.0,1.0
2018-02-20,37.13,37.41,37.07,37.27,16948,10.5478614021808,10.6274035835061,10.5308166490396,10.5876324928435,59659.4149284039,0.0,1.0
2018-02-21,36.92,37.49,36.92,37.19,17213,10.4882047661868,10.6501299210277,10.4882047661868,10.5649061553219,60592.2533138195,0.0,1.0
2018-02-22,37.018,37.315,36.9111,37.14,61700,10.5160445296506,10.6004160576993,10.4856764611375,10.550702194371,217192.937283605,0.0,1.0
2018-02-23,37.46,37.49,37.08,37.17,26878,10.6416075444571,10.6501299210277,10.5336574412298,10.5592245709415,94614.4532951169,0.0,1.0
2018-02-26,37.87,37.95,37.59,37.65,17071,10.7580800242549,10.7808063617765,10.6785378429296,10.6955825960707,60092.3927450312,0.0,1.0
2018-02-27,37.46,38.0,37.46,38.0,34765,10.6416075444571,10.7950103227274,10.6416075444571,10.7950103227274,122377.835732002,0.0,1.0
2018-02-28,37.01,37.6,37.0,37.6,15628,10.5137718958985,10.6813786351198,10.5109311037083,10.6813786351198,55012.823725578,0.0,1.0
2018-03-01,36.61,37.13,36.45,36.99,13676,10.4001402082908,10.5478614021808,10.3546875332478,10.5080903115181,48141.5009771569,0.0,1.0
2018-03-02,36.72,36.83,36.21,36.32,15216,10.4313889223829,10.462637636475,10.2865085206832,10.3177572347753,53562.5240471204,0.0,1.0
2018-03-05,37.14,37.21,36.59,36.59,17755,10.550702194371,10.5705877397023,10.3944586239104,10.3944586239104,62500.1718228587,0.0,1.0
2018-03-06,37.23,37.29,37.07,37.24,19386,10.5762693240827,10.5933140772238,10.5308166490396,10.5791101162729,68241.5280742293,0.0,1.0
2018-03-07,37.12,37.21,36.91,36.91,41834,10.5450206099906,10.5705877397023,10.4853639739966,10.4853639739966,147261.739681074,0.0,1.0
2018-03-08,37.25,37.25,37.11,37.16,5536,10.5819509084631,10.5819509084631,10.5421798178004,10.5563837787513,19487.5218930637,0.0,1.0
2018-03-09,37.81,37.81,37.43,37.43,12591,10.7410352711138,10.7410352711138,10.6330851678865,10.6330851678865,44322.1438142279,0.0,1.0
2018-03-12,37.85,37.95,37.75,37.88,21878,10.7523984398746,10.7808063617765,10.7239905179726,10.7609208164451,77013.7290419883,0.0,1.0
2018-03-13,37.58,37.95,37.51,37.93,16289,10.6756970507394,10.7808063617765,10.655811505408,10.7751247773961,57339.6394718416,0.0,1.0
2018-03-14,37.36,37.75,37.29,37.75,23684,10.6131996225552,10.7239905179726,10.5933140772238,10.7239905179726,83371.1106422184,0.0,1.0
2018-03-15,37.31,37.48,37.22,37.42,17744,10.5989956616042,10.6472891288375,10.5734285318925,10.6302443756963,62461.4502295022,0.0,1.0
2018-03-16,37.27,37.35,37.19,37.19,9343,10.6351305382635,10.6579588302694,10.6123022462575,10.6123022462575,32741.8275447756,0.1672,1.0
2018-03-19,36.81,37.15,36.63,37.15,17877,10.5038678592293,10.6008881002546,10.452504202216,10.6008881002546,62648.57658332,0.0,1.0
2018-03-20,36.86,36.98,36.79,36.9,18506,10.5181355417331,10.552377979742,10.4981607862279,10.529549687736,64852.8588829731,0.0,1.0
2018-03-21,36.93,37.09,36.84,36.84,21821,10.5381102972382,10.5837668812501,10.5124284687316,10.5124284687316,76470.0223541212,0.0,1.0
2018-03-22,36.06,36.71,36.01,36.62,21391,10.2898526216737,10.4753324942219,10.27558493917,10.4496506657153,74963.1203050733,0.0,1.0
2018-03-23,35.4,36.14,35.36,36.14,50584,10.1015192126248,10.3126809136797,10.0901050666218,10.3126809136797,177267.751741939,0.0,1.0
2018-03-26,36.16,36.21,35.54,35.89,16024,10.3183879866812,10.3326556691849,10.1414687236352,10.2413425011611,56154.8800789344,0.0,1.0
2018-03-27,35.72,36.36,35.72,36.31,16382,10.1928323806485,10.375458716696,10.1928323806485,10.3611910341923,57409.4636453513,0.0,1.0
2018-03-28,35.77,35.99,35.68,35.8,19752,10.2071000631522,10.2698778661685,10.1814182346456,10.2156606726545,69219.3704018423,0.0,1.0
2018-03-29,36.21,36.32,35.84,35.84,10303,10.3326556691849,10.364044570693,10.2270748186574,10.2270748186574,36106.0739798591,0.0,1.0
2018-04-02,35.42,36.11,35.09,36.11,20083,10.1072262856263,10.3041203041774,10.0130595811018,10.3041203041774,70379.3345372718,0.0,1.0
2018-04-03,35.84,35.93,35.43,35.57,7921,10.2270748186574,10.2527566471641,10.110079822127,10.1500293331374,27758.5375128084,0.0,1.0
2018-04-04,36.29,36.32,35.37,35.37,14696,10.3554839611908,10.364044570693,10.0929586031226,10.0929586031226,51501.0058437358,0.0,1.0
2018-04-05,36.58,36.7,36.42,36.42,49159,10.4382365197123,10.4724789577212,10.3925799357004,10.3925799357004,172273.948439862,0.0,1.0
2018-04-06,35.91,36.47,35.65,36.31,17676,10.2470495741626,10.4068476182041,10.1728576251433,10.3611910341923,61944.1874859742,0.0,1.0
2018-04-09,36.08,36.46,35.98,36.09,12660,10.2955596946752,10.4039940817034,10.2670243296678,10.298413231176,44365.9998626631,0.0,1.0
2018-04-10,36.53,36.66,36.35,36.37,13518,10.4239688372086,10.4610648117182,10.3726051801952,10.3783122531967,47372.7951140188,0.0,1.0
2018-04-11,36.47,36.62,36.39,36.39,9834,10.4068476182041,10.4496506657153,10.3840193261982,10.3840193261982,34462.4994193863,0.0,1.0
2018-04-12,36.65,36.84,36.57,36.57,15194,10.4582112752175,10.5124284687316,10.4353829832116,10.4353829832116,53246.2086819353,0.0,1.0
2018-04-13,36.67,36.94,36.51,36.85,25717,10.463918348219,10.540963833739,10.4182617642071,10.5152820052323,90123.2558031676,0.0,1.0
2018-04-16,36.95,37.05,36.76,36.78,13636,10.5438173702397,10.5723527352471,10.4896001767256,10.4953072497271,47786.3170716647,0.0,1.0
2018-04-17,37.26,37.34,37.11,37.23,79480,10.6322770017627,10.6551052937686,10.5894739542516,10.6237163922605,278531.569437951,0.0,1.0
2018-04-18,37.38,37.52,37.35,37.38,119972,10.6665194397716,10.706468950782,10.6579588302694,10.6665194397716,420432.680531076,0.0,1.0
2018-04-19,37.08,37.27,36.97,37.27,25148,10.5809133447494,10.6351305382635,10.5495244432412,10.6351305382635,88129.2389057067,0.0,1.0
2018-04-20,36.83,37.12,36.73,37.12,34795,10.5095749322308,10.5923274907523,10.4810395672234,10.5923274907523,121936.411154926,0.0,1.0
2018-04-23,36.83,36.92,36.7,36.92,20133,10.5095749322308,10.5352567607375,10.4724789577212,10.5352567607375,70554.555705766,0.0,1.0
2018-04-24,36.45,37.04,36.35,37.0,63579,10.4011405452027,10.5694991987464,10.3726051801952,10.5580850527434,222807.73343351,0.0,1.0
2018-04-25,36.63,36.74,36.35,36.49,138979,10.452504202216,10.4838931037242,10.3726051801952,10.4125546912056,487041.255522358,0.0,1.0
2018-04-26,36.89,36.95,36.77,36.77,10734,10.5266961512353,10.5438173702397,10.4924537132264,10.4924537132264,37616.4804522768,0.0,1.0
2018-04-27,36.87,36.94,36.75,36.84,11803,10.5209890782338,10.540963833739,10.4867466402249,10.5124284687316,41362.7090346771,0.0,1.0
2018-04-30,36.62,37.0,36.62,36.96,13503,10.4496506657153,10.5580850527434,10.4496506657153,10.5466709067405,47320.2287634705,0.0,1.0
2018-05-01,36.48,36.5,36.16,36.5,12421,10.4097011547049,10.4154082277064,10.3183879866812,10.4154082277064,43528.442677262,0.0,1.0
2018-05-02,36.34,36.66,36.27,36.49,21933,10.3697516436945,10.4610648117182,10.3497768881893,10.4125546912056,76862.5177715473,0.0,1.0
2018-05-03,36.18,36.3,35.82,36.17,28698,10.3240950596826,10.3583374976915,10.2213677456559,10.3212415231819,100569.941868776,0.0,1.0
2018-05-04,36.57,36.75,36.34,36.38,31257,10.4353829832116,10.4867466402249,10.3697516436945,10.3811657896975,109537.761272295,0.0,1.0
2018-05-07,36.73,36.9,36.63,36.75,21365,10.4810395672234,10.529549687736,10.452504202216,10.4867466402249,74872.0052974563,0.0,1.0
2018-05-08,36.72,36.72,36.57,36.64,58850,10.4781860307227,10.4781860307227,10.4353829832116,10.4553577387167,206235.315317355,0.0,1.0
2018-05-09,37.02,37.08,36.81,36.81,22722,10.5637921257449,10.5809133447494,10.5038678592293,10.5038678592293,79627.5078103816,0.0,1.0
2018-05-10,37.34,37.38,37.14,37.17,24353,10.6551052937686,10.6665194397716,10.5980345637538,10.606595173256,85343.2223266539,0.0,1.0
2018-05-11,37.45,37.48,37.39,37.42,6506,10.6864941952768,10.695054804779,10.6693729762724,10.6779335857746,22799.7784444302,0.0,1.0
2018-05-14,37.51,37.63,37.51,37.53,7321,10.7036154142813,10.7378578522901,10.7036154142813,10.7093224872827,25655.8834908811,0.0,1.0
2018-05-15,37.42,37.43,37.3,37.42,15234,10.6779335857746,10.6807871222753,10.6436911477657,10.6779335857746,53386.3856167304,0.0,1.0
2018-05-16,37.57,37.67,37.42,37.42,5347,10.7207366332857,10.7492719982931,10.6779335857746,10.6779335857746,18738.1517587409,0.0,1.0
2018-05-17,37.69,37.81,37.64,37.7,14444,10.7549790712946,10.7892215093035,10.7407113887909,10.7578326077953,50617.8911545264,0.0,1.0
2018-05-18,37.55,37.69,37.53,37.64,19366,10.7150295602842,10.7549790712946,10.7093224872827,10.7407113887909,67866.662981069,0.0,1.0
2018-05-21,37.84,37.92,37.75,37.75,11532,10.7977821188057,10.8206104108117,10.772100290299,10.772100290299,40413.0103014401,0.0,1.0
2018-05-22,37.75,37.99,37.75,37.99,16166,10.772100290299,10.8405851663168,10.772100290299,10.8405851663168,56652.5081974576,0.0,1.0
2018-05-23,37.7,37.71,37.49,37.56,13291,10.7578326077953,10.7606861442961,10.6979083412798,10.717883096785,46577.2910090566,0.0,1.0
2018-05-24,37.64,37.72,37.46,37.5426,14380,10.7407113887909,10.7635396807968,10.6893477317775,10.7129179432737,50393.6080588542,0.0,1.0
2018-05-25,37.45,37.56,37.4,37.56,10911,10.6864941952768,10.717883096785,10.6722265127731,10.717883096785,38236.7633887454,0.0,1.0
2018-05-29,37.12,37.26,36.98,37.21,12349,10.5923274907523,10.6322770017627,10.552377979742,10.618009319259,43276.1241946309,0.0,1.0
2018-05-30,37.64,37.76,37.3174,37.35,17095,10.7407113887909,10.7749538267998,10.648656301277,10.6579588302694,59908.1175080746,0.0,1.0
2018-05-31,37.32,37.58,37.3,37.58,12057,10.6493982207672,10.7235901697864,10.6436911477657,10.7235901697864,42252.8325706261,0.0,1.0
2018-06-01,37.62,37.68,37.51,37.51,13076,10.7350043157894,10.7521255347939,10.7036154142813,10.7036154142813,45823.8399845326,0.0,1.0
2018-06-04,37.77,37.88,37.75,37.88,9680,10.7778073633005,10.8091962648087,10.772100290299,10.8091962648087,33922.8182204249,0.0,1.0
2018-06-05,37.9,37.9,37.74,37.82,29346,10.8149033378102,10.8149033378102,10.7692467537983,10.7920750458042,102840.808212457,0.0,1.0
2018-06-06,38.08,38.09,37.87,37.99,40096,10.8662669948235,10.8691205313243,10.8063427283079,10.8405851663168,140513.359438652,0.0,1.0
2018-06-07,38.26,38.35,38.14,38.2,14744,10.9176306518369,10.9433124803435,10.883388213828,10.9005094328324,51669.2181654899,0.0,1.0
2018-06-08,38.39,38.39,38.19,38.2,12894,10.9547266263465,10.9547266263465,10.8976558963317,10.9005094328324,45186.0349312146,0.0,1.0
2018-06-11,38.45,38.53,38.39,38.42,39233,10.971847845351,10.9946761373569,10.9547266263465,10.9632872358487,137489.042070446,0.0,1.0
2018-06-12,38.4,38.51,38.36,38.43,178945,10.9575801628472,10.9889690643554,10.9461660168443,10.9661407723495,627099.039922928,0.0,1.0
2018-06-13,38.27,38.44,38.27,38.41,115575,10.9204841883376,10.9689943088502,10.9204841883376,10.960433699348,405023.730973719,0.0,1.0
2018-06-14,38.28,38.38,38.22,38.38,158237,10.9233377248383,10.9518730898458,10.9062165058339,10.9518730898458,554529.440779482,0.0,1.0
2018-06-15,38.18,38.22,37.99,38.22,125938,10.8948023598309,10.9062165058339,10.8405851663168,10.9062165058339,441340.070355772,0.0,1.0
2018-06-18,38.13,38.17,37.96,38.05,6557,10.8805346773272,10.8919488233302,10.8320245568146,10.8577063853213,22978.504036294,0.0,1.0
2018-06-19,38.0,38.0,37.77,37.77,23722,10.8434387028176,10.8434387028176,10.7778073633005,10.7778073633005,83131.93118026,0.0,1.0
2018-06-20,38.08,38.15,37.95,38.15,15265,10.8662669948235,10.8862417503287,10.8291710203139,10.8862417503287,53495.0227411969,0.0,1.0
2018-06-21,37.76,38.08,37.73,38.08,22917,10.7749538267998,10.8662669948235,10.7663932172976,10.8662669948235,80310.8703675077,0.0,1.0
2018-06-22,38.02,38.1,38.0,38.05,11653,10.8491457758191,10.871974067825,10.8434387028176,10.8577063853213,40837.0455291952,0.0,1.0
2018-06-25,37.53,37.76,37.33,37.76,11327,10.7093224872827,10.7749538267998,10.6522517572679,10.7749538267998,39694.603510615,0.0,1.0
2018-06-26,37.42,37.46,37.33,37.39,10706,10.7389707315254,10.7504501230076,10.7131421006907,10.7303611879138,37305.1133125767,0.2139,1.0
2018-06-27,37.14,37.6,37.14,37.47,14485,10.6586149911506,10.790627993195,10.6586149911506,10.7533199708781,50473.0586897694,0.0,1.0
2018-06-28,37.24,37.28,37.01,37.14,9638,10.6873134698559,10.698792861338,10.6213069688337,10.6586149911506,33583.6616949947,0.0,1.0
2018-06-29,37.39,37.59,37.39,37.39,61892,10.7303611879138,10.7877581453245,10.7303611879138,10.7303611879138,215662.999546236,0.0,1.0
2018-07-02,37.24,37.26,37.01,37.11,43677,10.6873134698559,10.6930531655969,10.6213069688337,10.650005447539,152192.736237008,0.0,1.0
2018-07-03,37.26,37.52,37.26,37.39,6020,10.6930531655969,10.7676692102307,10.6930531655969,10.7303611879138,20976.7216646471,0.0,1.0
2018-07-05,37.52,37.589,37.3434,37.43,32633,10.7676692102307,10.7874711605374,10.7169876968372,10.741840579396,113709.860146583,0.0,1.0
2018-07-06,37.76,37.86,37.58,37.58,29190,10.8365455591235,10.8652440378288,10.7848882974539,10.7848882974539,101712.708536719,0.0,1.0
2018-07-09,38.13,38.16,37.89,37.89,18436,10.9427299303331,10.9513394739447,10.8738535814404,10.8738535814404,64240.3389716666,0.0,1.0
2018-07-10,38.29,38.33,38.19,38.33,6256,10.9886474962616,11.0001268877437,10.9599490175563,11.0001268877437,21799.0649059853,0.0,1.0
2018-07-11,37.9,38.1,37.89,38.04,19973,10.8767234293109,10.9341203867215,10.8738535814404,10.9169012994983,69596.0235561454,0.0,1.0
2018-07-12,38.12,38.15,38.0,38.13,38182,10.9398600824626,10.9484696260742,10.9054219080162,10.9427299303331,133045.379833813,0.0,1.0
2018-07-13,38.19,38.22,38.11,38.12,14470,10.9599490175563,10.9685585611679,10.936990234592,10.9398600824626,50420.7911108708,0.0,1.0
2018-07-16,38.03,38.1,38.01,38.1,10604,10.9140314516278,10.9341203867215,10.9082917558867,10.9341203867215,36949.693776066,0.0,1.0
2018-07-17,38.2,38.22,38.04,38.04,42507,10.9628188654268,10.9685585611679,10.9169012994983,10.9169012994983,148115.865082916,0.0,1.0
2018-07-18,38.29,38.29,38.11,38.23,26915,10.9886474962616,10.9886474962616,10.936990234592,10.9714284090384,93785.4590704277,0.0,1.0
2018-07-19,38.22,38.28,38.11,38.18,19382,10.9685585611679,10.9857776483911,10.936990234592,10.9570791696858,67536.6809475396,0.0,1.0
2018-07-20,38.11,38.16,38.08,38.11,9395,10.936990234592,10.9513394739447,10.9283806909805,10.936990234592,32736.9269168372,0.0,1.0
2018-07-23,38.12,38.14,38.02,38.06,4837,10.9398600824626,10.9455997782036,10.9111616037573,10.9226409952394,16854.5519421757,0.0,1.0
2018-07-24,38.21,38.33,38.13,38.26,13052,10.9656887132974,11.0001268877437,10.9427299303331,10.98003795265,45479.7626523209,0.0,1.0
2018-07-25,38.4,38.4,38.11,38.14,10380,11.0202158228374,11.0202158228374,10.936990234592,10.9455997782036,36169.1645978466,0.0,1.0
2018-07-26,38.62,38.69,38.49,38.49,6132,11.0833524759891,11.1034414110828,11.0460444536722,11.0460444536722,21366.9862537568,0.0,1.0
2018-07-27,38.43,38.59,38.32,38.59,14435,11.028825366449,11.0747429323775,10.9972570398732,11.0747429323775,50298.8334267742,0.0,1.0
2018-07-30,38.4,38.54,38.4,38.42,10244,11.0202158228374,11.0603936930249,11.0202158228374,11.0259555185785,35695.2718824991,0.0,1.0
2018-07-31,38.6,38.68,38.51,38.51,10269,11.077612780248,11.1005715632123,11.0517841494133,11.0517841494133,35782.3845139969,0.0,1.0
2018-08-01,38.42,38.6,38.4,38.59,30795,11.0259555185785,11.077612780248,11.0202158228374,11.0747429323775,107305.339478871,0.0,1.0
2018-08-02,38.52,38.57,38.2,38.23,12043,11.0546539972838,11.0690032366365,10.9628188654268,10.9714284090384,41963.8968450738,0.0,1.0
2018-08-03,38.73,38.76,38.6,38.6,34397,11.1149208025649,11.1235303461765,11.077612780248,11.077612780248,119856.527425061,0.0,1.0
2018-08-06,38.83,38.89,38.74,38.74,39622,11.1436192812703,11.1608383684934,11.1177906504355,11.1177906504355,138063.06740808,0.0,1.0
2018-08-07,38.97,39.03,38.97,38.97,5817,11.1837971514577,11.2010162386809,11.1837971514577,11.1837971514577,20269.3670968856,0.0,1.0
2018-08-08,38.98,39.0,38.87,39.0,8742,11.1866669993282,11.1924066950693,11.1550986727524,11.1924066950693,30461.544982117,0.0,1.0
2018-08-09,38.93,39.03,38.92,38.94,14911,11.1723177599756,11.2010162386809,11.169447912105,11.1751876078461,51957.4579304901,0.0,1.0
2018-08-10,38.69,38.76,38.62,38.75,10278,11.1034414110828,11.1235303461765,11.0833524759891,11.120660498306,35813.745061336,0.0,1.0
2018-08-13,38.5,38.75,38.44,38.75,12257,11.0489143015427,11.120660498306,11.0316952143196,11.120660498306,42709.5809706943,0.0,1.0
2018-08-14,38.8,38.805,38.65,38.65,22537,11.1350097376587,11.1364446615939,11.0919620196007,11.0919620196007,78530.2950425496,0.0,1.0
2018-08-15,38.43,38.53,38.21,38.52,10853,11.028825366449,11.0575238451543,10.9656887132974,11.0546539972838,37817.3355857832,0.0,1.0
2018-08-16,38.86,38.9,38.65,38.68,42449,11.1522288248818,11.163708216364,11.0919620196007,11.1005715632123,147913.763777841,0.0,1.0
2018-08-17,39.07,39.1,38.81,38.81,9616,11.212495630163,11.2211051737746,11.1378795855292,11.1378795855292,33507.0025792767,0.0,1.0
2018-08-20,39.17,39.23,39.06,39.06,41959,11.2411941088683,11.2584131960915,11.2096257822925,11.2096257822925,146206.356200486,0.0,1.0
2018-08-21,39.37,39.44,39.28,39.28,7688,11.2985910662789,11.3186800013726,11.2727624354441,11.2727624354441,26788.8764381738,0.0,1.0
2018-08-22,39.32,39.37,39.23,39.23,35709,11.2842418269262,11.2985910662789,11.2584131960915,11.2584131960915,124428.19832606,0.0,1.0
2018-08-23,39.18,39.28,39.13,39.21,8047,11.2440639567388,11.2727624354441,11.2297147173862,11.2526735003504,28039.8138264809,0.0,1.0
2018-08-24,39.35,39.38,39.29,39.29,12033,11.2928513705378,11.3014609141494,11.2756322833147,11.2756322833147,41929.0517924748,0.0,1.0
2018-08-27,39.58,39.63,39.51,39.51,18185,11.35885787156,11.3732071109127,11.3387689364663,11.3387689364663,63365.7281514298,0.0,1.0
2018-08-28,39.63,39.68,39.56,39.66,4879,11.3732071109127,11.3875563502654,11.353118175819,11.3818166545243,17000.9011630918,0.0,1.0
2018-08-29,39.78,39.79,39.56,39.65,16401,11.4162548289707,11.4191246768412,11.353118175819,11.3789468066538,57149.3707677533,0.0,1.0
2018-08-30,39.49,39.68,39.44,39.61,10493,11.3330292407253,11.3875563502654,11.3186800013726,11.3674674151716,36562.9136922161,0.0,1.0
2018-08-31,39.51,39.55,39.41,39.46,14006,11.3387689364663,11.3502483279485,11.310070457761,11.3244196971137,48803.9806702736,0.0,1.0
2018-09-04,39.48,39.54,39.31,39.5,15868,11.3301593928547,11.3473784800779,11.2813719790557,11.3358990885958,55292.1294642226,0.0,1.0
2018-09-05,39.55,39.55,39.3419,39.39,18820,11.3502483279485,11.3502483279485,11.2905267937627,11.30433076202,65578.388991471,0.0,1.0
2018-09-06,39.33,39.5,39.24,39.49,16710,11.2871116747968,11.3358990885958,11.261283043962,11.3330292407253,58226.082893065,0.0,1.0
2018-09-07,39.3,39.4,39.17,39.26,29994,11.2785021311852,11.3072006098905,11.2411941088683,11.2670227397031,104514.250765685,0.0,1.0
2018-09-10,39.38,39.47,39.31,39.42,18771,11.3014609141494,11.3272895449842,11.2813719790557,11.3129403056316,65407.648233736,0.0,1.0
2018-09-11,39.401,39.49,39.28,39.28,16576,11.3074875946775,11.3330292407253,11.2727624354441,11.2727624354441,57759.1591882376,0.0,1.0
2018-09-12,39.45,39.54,39.4,39.45,51502,11.3215498492431,11.3473784800779,11.3072006098905,11.3215498492431,179458.98989579,0.0,1.0
2018-09-13,39.65,39.66,39.58,39.6,15565,11.3789468066538,11.3818166545243,11.35885787156,11.3645975673011,54236.3243704701,0.0,1.0
2018-09-14,39.7,39.73,39.59,39.63,8872,11.3932960460064,11.401905589618,11.3617277194306,11.3732071109127,30914.5306659051,0.0,1.0
2018-09-17,39.63,39.74,39.59,39.66,10593,11.3732071109127,11.4047754374885,11.3617277194306,11.3818166545243,36911.364218207,0.0,1.0
2018-09-18,39.78,39.85,39.58,39.58,15205,11.4162548289707,11.4363437640644,11.35885787156,11.35885787156,52981.9024769031,0.0,1.0
2018-09-19,39.83,39.91,39.77,39.77,49665,11.4306040683233,11.4535628512876,11.4133849811001,11.4133849811001,173057.953733338,0.0,1.0
2018-09-20,40.1,40.13,39.93,39.98,28552,11.5080899608276,11.5166995044392,11.4593025470286,11.4736517863813,99489.5941808976,0.0,1.0
2018-09-21,40.14,40.32,40.12,40.32,16502,11.5195693523098,11.5712266139793,11.5138296565687,11.5712266139793,57501.305799004,0.0,1.0
2018-09-24,39.93,40.14,39.87,40.14,35246,11.4593025470286,11.5195693523098,11.4420834598054,11.5195693523098,122814.872390723,0.0,1.0
2018-09-25,39.62,39.79,39.61,39.75,26784,11.4290543504732,11.4780937053339,11.4261696825402,11.466555033602,92849.5085821395,0.2046,1.0
2018-09-26,39.44,39.77,39.44,39.59,14759,11.3771303276796,11.4723243694679,11.3771303276796,11.4204003466743,51163.6012979312,0.0,1.0
2018-09-27,39.51,39.71,39.45,39.55,4533,11.3973230032104,11.4550163618701,11.3800149956125,11.4088616749424,15714.113739652,0.0,1.0
2018-09-28,39.53,39.6,39.43,39.53,19307,11.4030923390764,11.4232850146073,11.3742456597466,11.4030923390764,66929.7140903286,0.0,1.0
2018-10-01,39.67,39.81,39.56,39.72,39470,11.4434776901381,11.4838630411999,11.4117463428753,11.457901029803,136826.84079066,0.0,1.0
2018-10-02,39.63,39.74,39.58,39.74,26515,11.4319390184062,11.463670365669,11.4175156787413,11.463670365669,91916.992236239,0.0,1.0
2018-10-03,39.71,39.87,39.7,39.78,23904,11.4550163618701,11.5011710487978,11.4521316939371,11.4752090374009,82865.6904550272,0.0,1.0
2018-10-04,39.53,39.66,39.3,39.66,16225,11.4030923390764,11.4405930222051,11.3367449766178,11.4405930222051,56245.6420529125,0.0,1.0
2018-10-05,39.35,39.56,39.15,39.56,23187,11.3511683162827,11.4117463428753,11.2934749576231,11.4117463428753,80380.1357337988,0.0,1.0
2018-10-08,39.44,39.5,39.16,39.2,13252,11.3771303276796,11.3944383352774,11.2963596255561,11.307898297288,45939.4297987793,0.0,1.0
2018-10-09,39.41,39.49,39.27,39.38,10290,11.3684763238806,11.3915536673445,11.3280909728189,11.3598223200817,35671.3501833264,0.0,1.0
2018-10-10,38.33,39.34,38.31,39.34,21300,11.0569321871186,11.3482836483497,11.0511628512526,11.3482836483497,73838.6548984306,0.0,1.0
2018-10-11,37.64,38.26,37.3,38.17,42448,10.8578900997429,11.0367395115877,10.7598113900215,11.0107775001909,147150.386062374,0.0,1.0
2018-10-12,37.64,37.84,37.3,37.84,28943,10.8578900997429,10.9155834584025,10.7598113900215,10.9155834584025,100333.905573956,0.0,1.0
2018-10-15,37.6,37.9,37.6,37.65,19989,10.8463514280109,10.9328914660004,10.8463514280109,10.8607747676758,69293.9376884852,0.0,1.0
2018-10-16,38.26,38.28,37.72,37.81,15875,11.0367395115877,11.0425088474537,10.8809674432067,10.9069294546035,55032.3308221873,0.0,1.0
2018-10-17,38.23,38.27,37.92,38.24,8233,11.0280855077888,11.0396241795207,10.9386608018663,11.0309701757218,28540.5467501774,0.0,1.0
2018-10-18,37.78,38.18,37.59,38.09,17740,10.8982754508046,11.0136621681239,10.843466760078,10.987700156727,61497.5463801953,0.0,1.0
2018-10-19,37.77,38.06,37.73,37.84,17083,10.8953907828716,10.9790461529281,10.8838521111397,10.9155834584025,59219.9878699481,0.0,1.0
2018-10-22,37.53,37.8,37.49,37.77,22705,10.8261587524801,10.9040447866706,10.8146200807481,10.8953907828716,78709.2328389137,0.0,1.0
2018-10-23,37.36,37.48,36.86,37.09,18190,10.7771193976194,10.8117354128152,10.6328860009703,10.6992333634289,63057.5179625564,0.0,1.0
2018-10-24,36.39,37.32,36.39,37.32,23168,10.4973066081202,10.7655807258874,10.4973066081202,10.7655807258874,80314.2702669875,0.0,1.0
2018-10-25,36.96,36.96,36.5,36.5,23333,10.6617326803001,10.6617326803001,10.529037955383,10.529037955383,80886.2598471871,0.0,1.0
2018-10-26,36.23,36.62,36.0,36.38,39231,10.4511519211924,10.5636539705787,10.3848045587339,10.4944219401872,135998.322550251,0.0,1.0
2018-10-29,36.24,36.95,35.82,36.69,23326,10.4540365891254,10.6588480123671,10.3328805359402,10.5838466461096,80861.9936225727,0.0,1.0
2018-10-30,36.87,36.87,36.27,36.27,21372,10.6357706689033,10.6357706689033,10.4626905929244,10.4626905929244,74088.2503516083,0.0,1.0
2018-10-31,37.06,37.36,37.03,37.18,43413,10.6905793596299,10.7771193976194,10.681925355831,10.7251953748257,150495.658455661,0.0,1.0
2018-11-01,37.45,37.45,37.08,37.23,34190,10.8030814090162,10.8030814090162,10.6963486954959,10.7396187144906,118523.174224289,0.0,1.0
2018-11-02,37.23,37.65,36.97,37.65,10810,10.7396187144906,10.8607747676758,10.6646173482331,10.8607747676758,37473.9840118327,0.0,1.0
2018-11-05,37.52,37.61,37.36,37.44,12310,10.8232740845471,10.8492360959439,10.7771193976194,10.8001967410832,42673.88928637,0.0,1.0
2018-11-06,37.63,37.74,37.5,37.5,10901,10.8550054318099,10.8867367790727,10.8175047486811,10.8175047486811,37789.4449318212,0.0,1.0
2018-11-07,38.42,38.42,37.94,38.06,16865,11.0828941985154,11.0828941985154,10.9444301377323,10.9790461529281,58464.268303382,0.0,1.0
2018-11-08,38.16,38.45,38.15,38.31,7958,11.0078928322579,11.0915482023144,11.0050081643249,11.0511628512526,27587.2307831789,0.0,1.0
2018-11-09,38.02,38.05,37.75,37.94,24901,10.9675074811962,10.9761614849951,10.8896214470057,10.9444301377323,86321.8941608364,0.0,1.0
2018-11-12,37.34,37.89,37.34,37.89,23000,10.7713500617534,10.9300067980674,10.7713500617534,10.9300067980674,79731.8808762398,0.0,1.0
2018-11-13,37.22,37.6,37.19,37.43,15897,10.7367340465576,10.8463514280109,10.7280800427587,10.7973120731502,55108.5960995472,0.0,1.0
2018-11-14,36.98,37.51,36.77,37.47,18919,10.6675020161661,10.8203894166141,10.6069239895735,10.8088507448822,65584.6719259815,0.0,1.0
2018-11-15,37.23,37.25,36.6,36.78,20633,10.7396187144906,10.7453880503566,10.5578846347128,10.6098086575064,71526.4303530198,0.0,1.0
2018-11-16,37.44,37.44,37.15,37.17,11515,10.8001967410832,10.8001967410832,10.7165413710268,10.7223107068927,39917.9394908653,0.0,1.0
2018-11-19,36.96,37.39,36.9,37.39,12974,10.6617326803001,10.7857734014183,10.6444246727022,10.7857734014183,44975.7140212319,0.0,1.0
2018-11-20,36.23,36.62,36.12,36.62,47419,10.4511519211924,10.5636539705787,10.4194205739297,10.5636539705787,164382.872142193,0.0,1.0
2018-11-21,36.45,36.6,36.34,36.34,23081,10.514614615718,10.5578846347128,10.4828832684552,10.4828832684552,80012.6757610651,0.0,1.0
2018-11-23,36.1272,36.27,36.11,36.11,6179,10.4214975348414,10.4626905929244,10.4165359059967,10.4165359059967,21420.1431275776,0.0,1.0
2018-11-26,36.62,36.64,36.39,36.44,20943,10.5636539705787,10.5694233064447,10.4973066081202,10.5117299477851,72601.077443091,0.0,1.0
2018-11-27,36.66,36.69,36.42,36.49,32488,10.5751926423107,10.5838466461096,10.5059606119191,10.52615328745,112623.015039446,0.0,1.0
2018-11-28,37.35,37.35,36.66,36.74,12993,10.7742347296864,10.7742347296864,10.5751926423107,10.5982699857745,45041.5794880427,0.0,1.0
2018-11-29,37.37,37.46,37.16,37.26,17807,10.7800040655524,10.8059660769492,10.7194260389597,10.7482727182896,61729.8088157911,0.0,1.0
2018-11-30,37.51,37.53,37.32,37.34,8458,10.8203894166141,10.8261587524801,10.7655807258874,10.7713500617534,29320.5325413581,0.0,1.0
2018-12-03,37.91,38.1,37.68,38.09,105475,10.9357761339334,10.99058482466,10.8694287714748,10.987700156727,365640.005887885,0.0,1.0
2018-12-04,36.78,37.8,36.76,37.8,99611,10.6098086575064,10.9040447866706,10.6040393216405,10.9040447866706,345311.842867963,0.0,1.0
2018-12-06,36.5594,36.5594,35.72,36.21,43261,10.5461728829049,10.5461728829049,10.3040338566104,10.4453825853265,149968.734721174,0.0,1.0
2018-12-07,35.86,36.7,35.72,36.58,34518,10.3444192076721,10.5867313140426,10.3040338566104,10.5521152988468,119660.220177654,0.0,1.0
2018-12-10,35.77,35.88,35.1,35.77,60113,10.3184571962753,10.3501885435381,10.1251844447655,10.3184571962753,208387.937178843,0.0,1.0
2018-12-11,35.68,36.28,35.51,36.2,39269,10.2924951848785,10.4655752608574,10.2434558300178,10.4424979173935,136130.053483871,0.0,1.0
2018-12-12,35.68,36.07,35.68,35.85,49299,10.3565348129907,10.4697368471013,10.3565348129907,10.4058792893978,169843.326147431,0.222,1.0
2018-12-13,35.59,35.8,35.44,35.8,10281,10.3304112666574,10.3913662081016,10.2868720227687,10.3913662081016,35419.7698963823,0.0,1.0
2018-12-14,35.0,35.44,34.92,35.25,45003,10.1591569073619,10.2868720227687,10.1359359772879,10.2317223138431,155042.88538536,0.0,1.0
2018-12-17,34.2682,35.03,34.14,34.9,24173,9.94674344951027,10.1678647561396,9.90953190906673,10.1301307447694,83280.0406288537,0.0,1.0
2018-12-18,34.25,34.7,34.0,34.56,47094,9.94146068791844,10.0720784195845,9.86889528143728,10.0314417919551,162246.731203212,0.0,1.0
2018-12-19,33.76,34.7,33.6,34.3581,49681,9.79923249121537,10.0720784195845,9.75279063106743,9.97283796968089,171159.380237541,0.0,1.0
2018-12-20,33.21,33.72,32.87,33.6,135046,9.63958859695683,9.78762202617838,9.54089964414245,9.75279063106743,465256.12736376,0.0,1.0
2018-12-21,32.61,33.67,32.51,33.21,86205,9.46543162140205,9.77310894488216,9.43640545880959,9.63958859695683,296990.688057351,0.0,1.0
2018-12-24,31.73,32.42,31.68,32.37,42590,9.21000139058838,9.41028191247637,9.19548830929215,9.39576883118014,146729.695543908,0.0,1.0
2018-12-26,33.15,33.15,31.63,31.9,137261,9.62217289940135,9.62217289940135,9.18097522799592,9.25934586699557,472887.173985732,0.0,1.0
2018-12-27,33.26,33.27,32.29,32.73,111142,9.65410167825306,9.6570042945123,9.37254790110617,9.500263016513,382902.836866424,0.0,1.0
2018-12-28,33.39,33.81,33.3,33.53,116145,9.69183568962326,9.8137455725116,9.66571214329004,9.73247231725271,400139.011245531,0.0,1.0
2018-12-31,33.4905,33.6512,33.2987,33.52,260898,9.72100698302868,9.76765202631477,9.66533480317634,9.72956970099346,898837.382202734,0.0,1.0
2019-01-02,33.7053,33.88,33.2001,33.26,19167,9.78335518027729,9.83406388632633,9.63671500686017,9.65410167825306,66033.5307464213,0.0,1.0
2019-01-03,33.1,33.59,33.03,33.59,37401,9.60765981810512,9.74988801480819,9.58734150429039,9.74988801480819,128852.719958622,0.0,1.0
2019-01-04,34.15,34.18,33.53,33.53,31290,9.91243452532597,9.92114237410371,9.73247231725271,9.73247231725271,107799.299684641,0.0,1.0
2019-01-07,34.47,34.63,34.05,34.17,30507,10.0053182456219,10.0517601057698,9.88340836273351,9.91823975784447,105101.733316693,0.0,1.0
2019-01-08,34.69,34.78,34.42,34.67,32552,10.0691758033253,10.0952993496585,9.99080516432563,10.0633705708068,112147.101416888,0.0,1.0
2019-01-09,34.91,35.03,34.74,34.88,32694,10.1330333610287,10.1678647561396,10.0836888846215,10.124325512251,112636.315240961,0.0,1.0
2019-01-10,35.09,35.09,34.66,34.71,41392,10.1852804536951,10.1852804536951,10.0604679545475,10.0749810358438,142602.384549271,0.0,1.0
2019-01-11,35.08,35.13,34.9,34.92,37487,10.1823778374359,10.1968909187321,10.1301307447694,10.1359359772879,129149.004387285,0.0,1.0
2019-01-14,34.97,35.03,34.8,34.8,16452,10.1504490585842,10.1678647561396,10.101104582177,10.101104582177,56679.9002368716,0.0,1.0
2019-01-15,35.16,35.2,34.98,35.0,32793,10.2055987675098,10.2172092325468,10.1533516748434,10.1591569073619,112977.386850702,0.0,1.0
2019-01-16,35.24,35.34,35.18,35.18,31929,10.2288196975838,10.2578458601763,10.2114040000283,10.2114040000283,110000.761892966,0.0,1.0
2019-01-17,35.53,35.59,35.16,35.16,39783,10.312995569102,10.3304112666574,10.2055987675098,10.2055987675098,137059.109599043,0.0,1.0
2019-01-18,35.96,36.02,35.71,35.76,7170,10.4378080682495,10.455223765805,10.3652426617684,10.3797557430646,24701.8529478709,0.0,1.0
2019-01-22,35.5,35.76,35.31,35.76,40486,10.3042877203242,10.3797557430646,10.2491380113985,10.3797557430646,139481.062544979,0.0,1.0
2019-01-23,35.59,35.77,35.25,35.69,44177,10.3304112666574,10.3826583593239,10.2317223138431,10.3594374292499,152197.176803081,0.0,1.0
2019-01-24,35.58,35.62,35.43,35.57,17407,10.3275086503982,10.3391191154352,10.2839694065095,10.3246060341389,59970.035462146,0.0,1.0
2019-01-25,35.89,35.97,35.84,35.88,21829,10.4174897544348,10.4407106845088,10.4029766731386,10.4145871381756,75204.5673638875,0.0,1.0
2019-01-28,35.65,35.71,35.41,35.61,37263,10.3478269642129,10.3652426617684,10.278164173991,10.3362164991759,128377.28680565,0.0,1.0
2019-01-29,35.76,35.81,35.65,35.76,24186,10.3797557430646,10.3942688243609,10.3478269642129,10.3797557430646,83324.827809931,0.0,1.0
2019-01-30,36.06,36.26,35.77,35.9,20024,10.466834230842,10.5248865560269,10.3826583593239,10.4203923706941,68986.0395297303,0.0,1.0
2019-01-31,36.5,36.5,36.09,36.09,21076,10.5945493462488,10.5945493462488,10.4755420796197,10.4755420796197,72610.356029195,0.0,1.0
2019-02-01,36.54,36.63,36.41,36.55,14914,10.6061598112858,10.632283357619,10.5684257999156,10.6090624275451,51381.2321986815,0.0,1.0
2019-02-04,36.73,36.73,36.4,36.53,17622,10.6613095202115,10.6613095202115,10.5655231836564,10.6032571950266,60710.7465338047,0.0,1.0
2019-02-05,36.8,36.87,36.68,36.81,45654,10.6816278340262,10.701946147841,10.6467964389153,10.6845304502855,157285.689606987,0.0,1.0
2019-02-06,36.85,36.86,36.77,36.81,9607,10.6961409153225,10.6990435315817,10.6729199852485,10.6845304502855,33097.7268159267,0.0,1.0
2019-02-07,36.51,36.67,36.3,36.63,17588,10.5974519625081,10.643893822656,10.5364970210639,10.632283357619,60593.6108294493,0.0,1.0
2019-02-08,36.47,36.47,36.17,36.39,6568,10.5858414974711,10.5858414974711,10.4987630096937,10.5626205673971,22627.8619472267,0.0,1.0
2019-02-11,36.59,36.59,36.45,36.57,18310,10.6206728925821,10.6206728925821,10.5800362649526,10.6148676600636,63081.021963112,0.0,1.0
2019-02-12,36.93,37.03,36.81,36.81,10879,10.7193618453964,10.7483880079889,10.6845304502855,10.6845304502855,37479.9802259257,0.0,1.0
2019-02-13,37.22,37.24,37.08,37.1,19575,10.8035377169146,10.8093429494331,10.7629010892851,10.7687063218036,67439.1591986849,0.0,1.0
2019-02-14,37.14,37.21,36.89,37.04,14659,10.7803167868406,10.8006351006553,10.7077513803595,10.7512906242481,50502.7144160165,0.0,1.0
2019-02-15,37.55,37.55,37.37,37.37,127191,10.8993240534697,10.8993240534697,10.8470769608033,10.8470769608033,438194.334489908,0.0,1.0
2019-02-19,37.63,37.75,37.42,37.42,21150,10.9225449835437,10.9573763786546,10.8615900420995,10.8615900420995,72865.298444556,0.0,1.0
2019-02-20,37.78,37.79,37.63,37.65,15964,10.9660842274324,10.9689868436916,10.9225449835437,10.9283502160622,54998.6583625953,0.0,1.0
2019-02-21,37.6094,37.71,37.4801,37.71,24086,10.9165655940496,10.9457659136176,10.8790347658176,10.9457659136176,82980.3110324154,0.0,1.0
2019-02-22,37.78,37.8109,37.68,37.68,18593,10.9660842274324,10.9750533116734,10.9370580648399,10.9370580648399,64056.0044434813,0.0,1.0
2019-02-25,37.83,38.0843,37.83,38.02,17642,10.9805973087286,11.0544108402012,10.9805973087286,11.0357470176543,60779.6498893078,0.0,1.0
2019-02-26,37.74,37.91,37.74,37.84,12905,10.9544737623954,11.0038182388026,10.9544737623954,10.9834999249878,44459.8901383923,0.0,1.0
2019-02-27,37.75,37.82,37.6,37.7,13578,10.9573763786546,10.9776946924694,10.9138371347659,10.9428632973584,46778.4880510727,0.0,1.0
2019-02-28,37.59,37.7,37.58,37.69,14022,10.9109345185067,10.9428632973584,10.9080319022474,10.9399606810991,48308.1425432419,0.0,1.0
2019-03-01,37.84,37.92,37.71,37.87,5195,10.9834999249878,11.0067208550618,10.9457659136176,10.9922077737656,17897.6465919372,0.0,1.0
2019-03-04,37.66,37.98,37.35,37.95,190431,10.9312528323214,11.0241365526173,10.8412717282848,11.0154287038396,656066.744590794,0.0,1.0
2019-03-05,37.52,37.7,37.51,37.7,13130,10.890616204692,10.9428632973584,10.8877135884327,10.9428632973584,45235.0528878024,0.0,1.0
2019-03-06,37.22,37.53,37.2,37.53,12231,10.8035377169146,10.8935188209512,10.7977324843961,10.8935188209512,42137.8470579369,0.0,1.0
2019-03-07,36.96,37.16,36.88,37.16,9451,10.7280696941742,10.7861220193591,10.7048487641002,10.7861220193591,32560.2806430023,0.0,1.0
2019-03-08,36.91,36.91,36.63,36.71,72267,10.7135566128779,10.7135566128779,10.632283357619,10.655504287693,248971.939607223,0.0,1.0
2019-03-11,37.32,37.35,36.97,36.97,8612,10.832563879507,10.8412717282848,10.7309723104334,10.7309723104334,29669.7848796464,0.0,1.0
2019-03-12,37.51,37.56,37.44,37.54,20160,10.8877135884327,10.902226669729,10.867395274618,10.8964214372105,69454.5823471516,0.0,1.0
2019-03-13,37.7,37.78,37.67,37.68,16495,10.9428632973584,10.9660842274324,10.9341554485807,10.9370580648399,56828.0424512035,0.0,1.0
2019-03-14,37.69,37.74,37.66,37.74,9856,10.9399606810991,10.9544737623954,10.9312528323214,10.9544737623954,33955.5735919409,0.0,1.0
2019-03-15,37.8091,37.9,37.7386,37.8,9864,10.9745308407468,11.0009156225433,10.9540673961191,10.9718894599509,33983.1349341419,0.0,1.0
2019-03-18,37.99,38.04,37.81,37.81,25691,11.0270391688765,11.0415522501728,10.9747920762101,10.9747920762101,88509.8053115414,0.0,1.0
2019-03-19,37.9202,38.25,37.891,38.25,14222,11.006778907387,11.1025071916169,10.99830326791,11.1025071916169,48997.1760982732,0.0,1.0
2019-03-20,37.53,37.89,37.41,37.89,38460,10.9540673961191,11.0591423831322,10.919042400448,11.0591423831322,131768.752902815,0.2086,1.0
2019-03-21,37.94,37.98,37.43,37.43,9511,11.0737361313285,11.0854111298855,10.9248798997265,10.9248798997265,32585.8712651761,0.0,1.0
2019-03-22,37.17,37.76,37.17,37.69,87701,10.848992409106,11.0211986378219,10.848992409106,11.0007673903471,300474.555338787,0.0,1.0
2019-03-25,37.09,37.26,36.98,37.12,14766,10.8256424119919,10.8752611558592,10.7935361659601,10.8343986609097,50590.1561456831,0.0,1.0
2019-03-26,37.46,37.58,37.23,37.37,23198,10.9336361486443,10.9686611443154,10.8665049069415,10.907367401891,79479.2389453851,0.0,1.0
2019-03-27,37.29,37.49,37.18,37.45,43458,10.884017404777,10.9423923975621,10.8519111587452,10.9307173990051,148892.523755864,0.0,1.0
2019-03-28,37.4,37.47,37.18,37.4,9176,10.9161236508088,10.9365548982836,10.8519111587452,10.9161236508088,31438.1195173227,0.0,1.0
2019-03-29,37.6,37.65,37.48,37.61,47433,10.9744986435939,10.9890923917901,10.9394736479228,10.9774173932331,162511.369122184,0.0,1.0
2019-04-01,38.1,38.1,37.85,37.85,9849,11.1204361255565,11.1204361255565,11.0474673845752,11.0474673845752,33743.9013868911,0.0,1.0
2019-04-02,38.01,38.08,37.91,38.08,8062,11.0941673788033,11.114598626278,11.0649798824107,11.114598626278,27621.4166901324,0.0,1.0
2019-04-03,38.04,38.22,37.95,38.15,35072,11.102923627721,11.1554611212276,11.0766548809677,11.1350298737528,120161.042688704,0.0,1.0
2019-04-04,38.26,38.26,38.12,38.2,6734,11.1671361197846,11.1671361197846,11.1262736248351,11.1496236219491,23071.5231941643,0.0,1.0
2019-04-05,38.49,38.49,38.36,38.36,10328,11.2342673614874,11.2342673614874,11.1963236161771,11.1963236161771,35385.0150800905,0.0,1.0
2019-04-08,38.48,38.48,38.39,38.44,12978,11.2313486118482,11.2313486118482,11.2050798650949,11.2196736132912,44464.245324304,0.0,1.0
2019-04-09,38.17,38.39,38.17,38.39,28621,11.1408673730313,11.2050798650949,11.1408673730313,11.2050798650949,98059.112762129,0.0,1.0
2019-04-10,38.37,38.4,38.21,38.31,12244,11.1992423658164,11.2079986147342,11.1525423715883,11.1817298679809,41949.4698528879,0.0,1.0
2019-04-11,38.39,38.49,38.32,38.42,14358,11.2050798650949,11.2342673614874,11.1846486176201,11.2138361140127,49192.2973005362,0.0,1.0
2019-04-12,38.62,38.67,38.53,38.63,12151,11.2722111067977,11.286804854994,11.2459423600445,11.275129856437,41630.8402631855,0.0,1.0
2019-04-15,38.6,38.65,38.53,38.65,11283,11.2663736075192,11.2809673557155,11.2459423600445,11.2809673557155,38656.9640926279,0.0,1.0
2019-04-16,38.65,38.71,38.61,38.71,14514,11.2809673557155,11.298479853551,11.2692923571585,11.298479853551,49726.7727413276,0.0,1.0
2019-04-17,38.66,38.85,38.64,38.85,25500,11.2838861053548,11.3393423485006,11.2780486060762,11.3393423485006,87366.177821679,0.0,1.0
2019-04-18,38.66,38.73,38.58,38.73,9975,11.2838861053548,11.3043173528295,11.2605361082407,11.3043173528295,34175.5930890685,0.0,1.0
2019-04-22,38.67,38.67,38.59,38.59,11122,11.286804854994,11.286804854994,11.26345485788,11.26345485788,38105.358028734,0.0,1.0
2019-04-23,38.92,38.95,38.71,38.71,22245,11.3597735959753,11.3685298448931,11.298479853551,11.298479853551,76214.1421820888,0.0,1.0
2019-04-24,38.88,38.98,38.87,38.91,8974,11.3480985974183,11.3772860938109,11.3451798477791,11.3568548463361,30746.0423439903,0.0,1.0
2019-04-25,38.69,38.79,38.51,38.79,12052,11.2926423542725,11.3218298506651,11.2401048607659,11.3218298506651,41291.65392576,0.0,1.0
2019-04-26,38.8062,38.8062,38.6275,38.6275,8235,11.3265582250806,11.3265582250806,11.2744001690272,11.2744001690272,28214.1362494718,0.0,1.0
2019-04-29,38.94,38.98,38.82,38.82,27644,11.3656110952539,11.3772860938109,11.3305860995828,11.3305860995828,94711.7890079409,0.0,1.0
2019-04-30,39.0,39.0,38.74,38.87,11096,11.3831235930894,11.3831235930894,11.3072361024688,11.3451798477791,38016.278788602,0.0,1.0
2019-05-01,38.72,39.0887,38.72,39.08,10020,11.3013986031903,11.4090129023896,11.3013986031903,11.4064735902034,34329.7686969892,0.0,1.0
2019-05-02,38.55,38.8,38.37,38.68,55605,11.251779859323,11.3247486003043,11.1992423658164,11.2897236046333,190509.659520567,0.0,1.0
2019-05-03,38.99,39.0,38.8,38.8,47527,11.3802048434501,11.3831235930894,11.3247486003043,11.3247486003043,162833.424836508,0.0,1.0
2019-05-06,38.8,38.84,38.36,38.36,20194,11.3247486003043,11.3364235988613,11.1963236161771,11.1963236161771,69187.1605855291,0.0,1.0
2019-05-07,38.25,38.5,37.99,38.5,52813,11.1642173701454,11.2371861111267,11.0883298795248,11.2371861111267,180943.919580248,0.0,1.0
2019-05-08,38.14,38.35,38.14,38.24,18131,11.1321111241136,11.1934048665379,11.1321111241136,11.1612986205061,62119.065493524,0.0,1.0
2019-05-09,38.05,38.1,37.65,37.88,15897,11.1058423773603,11.1204361255565,10.9890923917901,11.056223633493,54465.1030914209,0.0,1.0
2019-05-10,38.2,38.28,37.58,37.65,10521,11.1496236219491,11.1729736190631,10.9686611443154,10.9890923917901,36046.2571318387,0.0,1.0
2019-05-13,37.33,37.65,37.16,37.65,16664,10.895692403334,10.9890923917901,10.8460736594667,10.9890923917901,57092.9406753124,0.0,1.0
2019-05-14,37.58,37.81,37.42,37.42,7823,10.9686611443154,11.0357923860182,10.9219611500873,10.9219611500873,26802.5729058429,0.0,1.0
2019-05-15,37.77,37.8,37.38,37.38,11238,11.0241173874612,11.0328736363789,10.9102861515303,10.9102861515303,38502.7884847071,0.0,1.0
2019-05-16,38.03,38.21,37.85,37.85,24740,11.1000048780818,11.1525423715883,11.0474673845752,11.0474673845752,84762.323110131,0.0,1.0
2019-05-17,37.81,38.1,37.48,37.75,25775,11.0357923860182,11.1204361255565,10.9394736479228,11.0182798881827,88308.3620923052,0.0,1.0
2019-05-20,37.63,37.73,37.53,37.58,9028,10.9832548925116,11.0124423889042,10.9540673961191,10.9686611443154,30931.053073495,0.0,1.0
2019-05-21,37.94,37.95,37.79,37.79,7059,11.0737361313285,11.0766548809677,11.0299548867397,11.0299548867397,24185.0136958131,0.0,1.0
2019-05-22,37.73,37.81,37.61,37.81,12732,11.0124423889042,11.0357923860182,10.9774173932331,11.0357923860182,43621.4186676713,0.0,1.0
2019-05-23,37.23,37.45,37.01,37.41,28188,10.8665049069415,10.9307173990051,10.8022924148779,10.919042400448,96575.6008014703,0.0,1.0
2019-05-24,37.25,37.38,37.24,37.38,3402,10.87234240622,10.9102861515303,10.8694236565807,10.9102861515303,11655.6759587981,0.0,1.0
2019-05-28,36.86,37.37,36.86,37.3,11768,10.7585111702891,10.907367401891,10.7585111702891,10.8869361544163,40318.6345335499,0.0,1.0
2019-05-29,36.64,36.71,36.47,36.68,8467,10.6942986782255,10.7147299257003,10.6446799343582,10.7059736767825,29008.997161418,0.0,1.0
2019-05-30,36.66,36.83,36.53,36.7,9115,10.700136177504,10.7497549213713,10.6621924321937,10.711811176061,31229.1259154748,0.0,1.0
2019-05-31,36.18,36.3,36.04,36.27,20074,10.5600361948198,10.5950611904909,10.5191736998703,10.5863049415731,68776.0256310744,0.0,1.0
2019-06-03,36.38,36.43,36.19,36.2,16699,10.6184111876049,10.6330049358012,10.5629549444591,10.5658736940983,57212.8550370284,0.0,1.0
2019-06-04,37.15,37.1727,36.68,36.68,17880,10.8431549098274,10.8497804715086,10.7059736767825,10.7059736767825,61259.1082137895,0.0,1.0
2019-06-05,37.36,37.36,37.13,37.35,12362,10.9044486522518,10.9044486522518,10.8373174105489,10.9015299026125,42353.7525581019,0.0,1.0
2019-06-06,37.53,37.65,37.34,37.39,10030,10.9540673961191,10.9890923917901,10.8986111529733,10.9132049011695,34364.0299431938,0.0,1.0
2019-06-07,37.865,37.98,37.68,37.68,19378,11.0518455090341,11.0854111298855,10.9978486407079,10.9978486407079,66391.4428952353,0.0,1.0
2019-06-10,38.0,38.163,38.0,38.04,12358,11.091248629164,11.1388242482838,11.091248629164,11.102923627721,42340.0480596202,0.0,1.0
2019-06-11,38.04,38.24,37.99,38.23,30900,11.102923627721,11.1612986205061,11.0883298795248,11.1583798708668,105867.250772153,0.0,1.0
2019-06-12,37.95,38.06,37.88,38.06,18710,11.0766548809677,11.1087611269995,11.056223633493,11.1087611269995,64102.7916487697,0.0,1.0
2019-06-13,38.15,38.17,38.06,38.08,8181,11.1350298737528,11.1408673730313,11.1087611269995,11.114598626278,28029.125519967,0.0,1.0
2019-06-14,38.07,38.15,37.99,37.99,12142,11.1116798766388,11.1350298737528,11.0883298795248,11.0883298795248,41600.0051416011,0.0,1.0
2019-06-17,38.05,38.14,38.05,38.07,11923,11.1058423773603,11.1321111241136,11.1058423773603,11.1116798766388,40849.6838497208,0.0,1.0
2019-06-18,38.46,38.62,38.28,38.28,12649,11.2255111125697,11.2722111067977,11.1729736190631,11.1729736190631,43337.0503241733,0.0,1.0
2019-06-19,38.5,38.5758,38.4176,38.45,9408,11.2371861111267,11.2593102333922,11.2131356140992,11.2225923629304,32232.980429269,0.0,1.0
2019-06-20,38.92,38.96,38.72,38.91,16032,11.3597735959753,11.3714485945324,11.3013986031903,11.3568548463361,54927.6299151831,0.0,1.0
2019-06-21,38.82,38.98,38.82,38.86,9111,11.3305860995828,11.3772860938109,11.3305860995828,11.3422610981398,31215.421416993,0.0,1.0
2019-06-24,38.67,38.84,38.67,38.76,20367,11.286804854994,11.3364235988613,11.286804854994,11.3130736017473,69779.8801448684,0.0,1.0
2019-06-25,38.43,38.73,38.42,38.73,15769,11.2167548636519,11.3043173528295,11.2138361140127,11.3043173528295,54026.5591400025,0.0,1.0
2019-06-26,38.25,38.4,38.25,38.4,12557,11.2288384871584,11.2728731478924,11.2288384871584,11.2728731478924,42774.259381261,0.2214,1.0
2019-06-27,38.41,38.44,38.3,38.3,10630,11.2758087919413,11.2846157240881,11.2435167074031,11.2435167074031,36210.1120667997,0.0,1.0
2019-06-28,38.67,38.68,38.51,38.51,10188,11.3521355372135,11.3550711812624,11.3051652324306,11.3051652324306,34704.4799375875,0.0,1.0
2019-07-01,38.93,39.21,38.79,39.06,12727,11.4284622824857,11.5106603158557,11.3873632658007,11.4666256551218,43353.3486617271,0.0,1.0
2019-07-02,38.91,39.0,38.77,38.92,14941,11.4225909943878,11.4490117908282,11.3814919777028,11.4255266384368,50895.1349379168,0.0,1.0
2019-07-03,39.25,39.25,39.02,39.02,7019,11.5224028920515,11.5224028920515,11.4548830789261,11.4548830789261,23909.5744681906,0.0,1.0
2019-07-05,39.25,39.25,38.95,39.12,13747,11.5224028920515,11.5224028920515,11.4343335705836,11.4842395194154,46827.8843445243,0.0,1.0
2019-07-08,38.98,39.13,38.95,38.99,23357,11.4431405027303,11.4871751634643,11.4343335705836,11.4460761467793,79563.4607285271,0.0,1.0
2019-07-09,38.95,38.96,38.83,38.83,13135,11.4343335705836,11.4372692146325,11.3991058419964,11.3991058419964,44743.1629348459,0.0,1.0
2019-07-10,39.06,39.2,39.02,39.08,8214,11.4666256551218,11.5077246718068,11.4548830789261,11.4724969432196,27980.231469115,0.0,1.0
2019-07-11,39.12,39.23,39.03,39.23,18222,11.4842395194154,11.5165316039536,11.457818722975,11.5165316039536,62071.5580509145,0.0,1.0
2019-07-12,39.45,39.45,39.2,39.2,11038,11.5811157730301,11.5811157730301,11.5077246718068,11.5077246718068,37599.9263399185,0.0,1.0
2019-07-15,39.4,39.45,39.34,39.45,11590,11.5664375527854,11.5811157730301,11.5488236884918,11.5811157730301,39480.2632976678,0.0,1.0
2019-07-16,39.35,39.44,39.3,39.42,12266,11.5517593325408,11.5781801289811,11.5370811122961,11.5723088408833,41782.9947894039,0.0,1.0
2019-07-17,39.04,39.32,39.03,39.31,15745,11.4607543670239,11.542952400394,11.457818722975,11.540016756345,53633.8865937688,0.0,1.0
2019-07-18,39.12,39.16,38.9,38.92,5053,11.4842395194154,11.4959820956111,11.4196553503389,11.4255266384368,17212.5772599754,0.0,1.0
2019-07-19,39.01,39.24,39.0,39.19,12603,11.4519474348771,11.5194672480025,11.4490117908282,11.5047890277579,42930.9541277401,0.0,1.0
2019-07-22,39.0,39.06,39.0,39.01,6557,11.4490117908282,11.4666256551218,11.4490117908282,11.4519474348771,22335.8141883354,0.0,1.0
2019-07-23,39.34,39.34,39.12,39.12,13990,11.5488236884918,11.5488236884918,11.4842395194154,11.4842395194154,47655.6413748381,0.0,1.0
2019-07-24,39.63,39.63,39.42,39.42,6827,11.6339573659108,11.6339573659108,11.5723088408833,11.5723088408833,23255.5442220171,0.0,1.0
2019-07-25,39.37,39.54,39.35,39.45,5213,11.5576306206386,11.6075365694704,11.5517593325408,11.5811157730301,17757.6024651201,0.0,1.0
2019-07-26,39.61,39.66,39.46,39.52,9040,11.628086077813,11.6427642980576,11.584051417079,11.6016652813726,30793.9240906743,0.0,1.0
2019-07-29,39.57,39.65,39.51,39.51,12111,11.6163435016172,11.6398286540087,11.5987296373236,11.5987296373236,41255.0016219202,0.0,1.0
2019-07-30,39.58,39.58,39.37,39.41,8342,11.6192791456662,11.6192791456662,11.5576306206386,11.5693731968343,28416.2516332307,0.0,1.0
2019-07-31,39.27,39.66,39.03,39.62,19053,11.5282741801493,11.6427642980576,11.457818722975,11.6310217218619,64902.282710135,0.0,1.0
2019-08-01,38.67,39.53,38.63,39.25,44429,11.3521355372135,11.6046009254215,11.3403929610178,11.5224028920515,151343.280246081,0.0,1.0
2019-08-02,38.35,38.62,38.21,38.62,3765,11.2581949276477,11.3374573169688,11.2170959109627,11.3374573169688,12825.1243585608,0.0,1.0
2019-08-05,37.32,37.89,37.03,37.89,28602,10.9558235906079,11.1231553013969,10.8706899131889,11.1231553013969,97430.0682346759,0.0,1.0
2019-08-06,37.68,37.71,37.26,37.52,7769,11.0615067763694,11.0703137085162,10.9382097263143,11.0145364715865,26464.3801173064,0.0,1.0
2019-08-07,37.74,37.74,37.05,37.35,17548,11.079120640663,11.079120640663,10.8765612012868,10.9646305227547,59775.6393742427,0.0,1.0
2019-08-08,38.39,38.39,38.05,38.05,7187,11.2699375038435,11.2699375038435,11.1701256061798,11.1701256061798,24481.8509335925,0.0,1.0
2019-08-09,38.06,38.28,37.91,38.23,13055,11.1730612502288,11.2376454193052,11.1290265894948,11.2229671990606,44470.6503322735,0.0,1.0
2019-08-12,37.59,37.9,37.49,37.9,8553,11.035085979929,11.1260909454459,11.0057295394397,11.1260909454459,29135.0036225154,0.0,1.0
2019-08-13,38.08,38.39,37.61,37.61,57464,11.1789325383266,11.2699375038435,11.0409572680269,11.0409572680269,195745.802427712,0.0,1.0
2019-08-14,36.99,37.58,36.99,37.58,26042,10.8589473369932,11.0321503358801,10.8589473369932,11.0321503358801,88709.6649523611,0.0,1.0
2019-08-15,36.97,37.08,36.66,37.08,27254,10.8530760488953,10.8853681334336,10.7620710833785,10.8853681334336,92838.2308813323,0.0,1.0
2019-08-16,37.5725,37.5725,37.18,37.18,5703,11.0299486028434,11.0299486028434,10.9147245739229,10.9147245739229,19426.7421558757,0.0,1.0
2019-08-19,37.97,38.07,37.95,38.0,14087,11.1466404537884,11.1759968942777,11.1407691656905,11.1554473859352,47986.0629054568,0.0,1.0
2019-08-20,37.65,37.97,37.65,37.97,17159,11.0526998442226,11.1466404537884,11.0526998442226,11.1466404537884,58450.5468442348,0.0,1.0
2019-08-21,37.98,38.02,37.93,38.0,15823,11.1495760978373,11.161318674033,11.1348978775927,11.1554473859352,53899.5863812767,0.0,1.0
2019-08-22,37.99,38.14,37.86,38.07,10451,11.1525117418862,11.1965464026202,11.1143483692501,11.1759968942777,35600.3651185442,0.0,1.0
2019-08-23,36.87,37.95,36.87,37.76,8890,10.823719608406,11.1407691656905,10.823719608406,11.0849919287608,30282.9629608514,0.0,1.0
2019-08-26,37.27,37.33,37.09,37.24,22637,10.9411453703633,10.9587592346568,10.8883037774825,10.9323384382165,77110.8473053755,0.0,1.0
2019-08-27,37.09,37.57,37.09,37.57,9913,10.8883037774825,11.0292146918312,10.8883037774825,11.0292146918312,33767.7178662451,0.0,1.0
2019-08-28,37.4,37.42,36.96,36.97,6250,10.9793087429994,10.9851800310972,10.8501404048464,10.8530760488953,21290.047075964,0.0,1.0
2019-08-29,37.9,37.97,37.73,37.73,16158,11.1260909454459,11.1466404537884,11.0761849966141,11.0761849966141,55040.7329045482,0.0,1.0
2019-08-30,37.99,38.1,37.89,38.08,5413,11.1525117418862,11.1848038264245,11.1231553013969,11.1789325383266,18438.883971551,0.0,1.0
2019-09-03,37.71,37.74,37.53,37.7,10506,11.0703137085162,11.079120640663,11.0174721156354,11.0673780644673,35787.7175328125,0.0,1.0
2019-09-04,38.18,38.19,38.01,38.01,14232,11.2082889788159,11.2112246228648,11.1583830299841,11.1583830299841,48479.9919976193,0.0,1.0
2019-09-05,38.75,38.9,38.61,38.61,8253,11.3756206896049,11.4196553503389,11.3345216729199,11.3345216729199,28113.0813628691,0.0,1.0
2019-09-06,38.81,38.9,38.76,38.76,9188,11.3932345538985,11.4196553503389,11.3785563336539,11.3785563336539,31298.0724054333,0.0,1.0
2019-09-09,39.16,39.16,39.0,39.04,23518,11.4959820956111,11.4959820956111,11.4490117908282,11.4607543670239,80111.8923412036,0.0,1.0
2019-09-10,39.33,39.33,39.07,39.09,10013,11.5458880444429,11.5458880444429,11.4695612991707,11.4754325872686,34108.3586194605,0.0,1.0
2019-09-11,39.69,39.69,39.4,39.42,12544,11.6515712302044,11.6515712302044,11.5664375527854,11.5723088408833,42729.9760833429,0.0,1.0
2019-09-12,39.77,39.85,39.59,39.73,15588,11.6750563825958,11.6985415349873,11.6222147897151,11.6633138064001,53099.0806112206,0.0,1.0
2019-09-13,39.74,39.91,39.72,39.8,15028,11.666249450449,11.7161553992809,11.6603781623512,11.6838633147426,51191.4923932143,0.0,1.0
2019-09-16,39.67,39.71,39.64,39.64,7627,11.6456999421065,11.6574425183023,11.6368930099597,11.6368930099597,25980.6702477405,0.0,1.0
2019-09-17,39.66,39.68,39.55,39.59,7900,11.6427642980576,11.6486355861555,11.6104722135194,11.6222147897151,26910.6195040186,0.0,1.0
2019-09-18,39.64,39.64,39.36,39.64,10338,11.6368930099597,11.6368930099597,11.5546949765897,11.6368930099597,35215.4410674108,0.0,1.0
2019-09-19,39.57,39.79,39.57,39.64,8660,11.6163435016172,11.6809276706937,11.6163435016172,11.6368930099597,29499.4892284559,0.0,1.0
2019-09-20,39.45,39.73,39.45,39.68,3917,11.5811157730301,11.6633138064001,11.5811157730301,11.6486355861555,13342.8983034482,0.0,1.0
2019-09-23,39.48,39.55,39.24,39.24,6323,11.5899227051769,11.6104722135194,11.5194672480025,11.5194672480025,21538.7148258112,0.0,1.0
2019-09-24,39.13,39.65,39.06,39.65,3570,11.4871751634643,11.6398286540087,11.4666256551218,11.6398286540087,12160.8748897907,0.0,1.0
2019-09-25,39.21,39.24,38.96,39.01,4952,11.5708116624183,11.5796646170185,11.4970370407503,11.5117919650839,16780.8383426249,0.2049,1.0
2019-09-26,39.04,39.25,38.9,39.25,6825,11.520644919684,11.5826156018852,11.4793311315499,11.5826156018852,23127.8719079998,0.0,1.0
2019-09-27,38.93,39.21,38.78,39.13,21092,11.4881840861501,11.5708116624183,11.4439193131493,11.5472037834845,71474.4431184658,0.0,1.0
2019-09-30,39.13,39.22,39.07,39.09,5737,11.5472037834845,11.573762647285,11.5294978742842,11.5353998440177,19440.9671994425,0.0,1.0
2019-10-01,38.57,39.33,38.56,39.21,14924,11.3819486309481,11.606223480819,11.3789976460814,11.5708116624183,50572.9465721593,0.0,1.0
2019-10-02,37.83,38.37,37.74,38.37,22580,11.1635757508106,11.3229289336136,11.1370168870101,11.3229289336136,76516.8274992872,0.0,1.0
2019-10-03,38.08,38.08,37.41,37.82,12181,11.2373503724787,11.2373503724787,11.0396343864083,11.1606247659439,41277.7447196109,0.0,1.0
2019-10-04,38.55,38.55,38.19,38.29,5077,11.3760466612146,11.3760466612146,11.2698112060126,11.2993210546799,17204.4257402073,0.0,1.0
2019-10-07,38.43,38.67,38.43,38.44,8256,11.340634842814,11.4114584796153,11.340634842814,11.3435858276807,27977.1004355231,0.0,1.0
2019-10-08,37.81,38.14,37.79,38.14,14006,11.1576737810772,11.255056281679,11.1517718113437,11.255056281679,47462.1207243141,0.0,1.0
2019-10-09,38.12,38.19,38.0,38.05,16198,11.2491543119456,11.2698112060126,11.2137424935449,11.2284974178785,54890.1493283192,0.0,1.0
2019-10-10,38.39,38.48,38.32,38.4,7334,11.3288309033471,11.3553897671476,11.30817400928,11.3317818882138,24852.7197909553,0.0,1.0
2019-10-11,38.97,39.18,38.8,38.8,25180,11.499988025617,11.5619587078182,11.4498212828827,11.4498212828827,85327.445369001,0.0,1.0
2019-10-14,38.87,38.93,38.81,38.88,6327,11.4704781769498,11.4881840861501,11.4527722677494,11.4734291618165,21440.2997160313,0.0,1.0
2019-10-15,39.23,39.33,38.98,39.0,6912,11.5767136321518,11.606223480819,11.5029390104837,11.5088409802171,23422.688736717,0.0,1.0
2019-10-16,39.17,39.3,39.14,39.22,7932,11.5590077229514,11.5973705262188,11.5501547683513,11.573762647285,26879.1619009896,0.0,1.0
2019-10-17,39.28,39.39,39.21,39.26,13619,11.5914685564854,11.6239293900193,11.5708116624183,11.5855665867519,46150.6941413989,0.0,1.0
2019-10-18,39.27,39.32,39.14,39.26,10791,11.5885175716187,11.6032724959523,11.5501547683513,11.5855665867519,36567.4528584943,0.0,1.0
2019-10-21,39.47,39.62,39.47,39.62,8068,11.6475372689531,11.6918020419539,11.6475372689531,11.6918020419539,27340.0249895592,0.0,1.0
2019-10-22,39.56,39.73,39.5,39.55,12966,11.6740961327536,11.7242628754879,11.6563902235533,11.6711451478869,43937.8735764285,0.0,1.0
2019-10-23,39.65,39.65,39.5,39.5,22326,11.7006549965541,11.7006549965541,11.6563902235533,11.6563902235533,75656.0979073995,0.0,1.0
2019-10-24,39.59,39.76,39.46,39.73,9454,11.6829490873538,11.733115830088,11.6445862840864,11.7242628754879,32036.7620539529,0.0,1.0
2019-10-25,39.82,39.85,39.66,39.66,7634,11.7508217392884,11.7596746938886,11.7036059814208,11.7036059814208,25869.329545153,0.0,1.0
2019-10-28,40.02,40.15,40.02,40.02,11709,11.8098414366228,11.8482042398902,11.8098414366228,11.8098414366228,39678.2787063398,0.0,1.0
2019-10-29,39.98,40.14,39.98,40.0,15958,11.7980374971559,11.8452532550235,11.7980374971559,11.8039394668894,54076.8615249612,0.0,1.0
2019-10-30,40.02,40.03,39.86,39.95,10358,11.8098414366228,11.8127924214896,11.7626256787553,11.7891845425558,35100.1461132691,0.0,1.0
2019-10-31,39.84,40.04,39.68,40.04,11802,11.7567237090218,11.8157434063563,11.7095079511543,11.8157434063563,39993.4277301411,0.0,1.0
2019-11-01,40.37,40.38,40.03,40.03,18547,11.9131259069581,11.9160768918248,11.8127924214896,11.8127924214896,62850.203703688,0.0,1.0
2019-11-04,40.76,40.78,40.6,40.6,78559,12.0282143167603,12.0341162864937,11.9809985588927,11.9809985588927,266212.818933413,0.0,1.0
2019-11-05,40.79,40.95,40.75,40.77,132824,12.0370672713604,12.084283029228,12.0252633318936,12.031165301627,450100.579971892,0.0,1.0
2019-11-06,40.77,40.87,40.65,40.87,15164,12.031165301627,12.0606751502942,11.9957534832263,12.0606751502942,51386.2343755176,0.0,1.0
2019-11-07,40.98,41.14,40.97,40.97,24679,12.0931359838282,12.1403517416957,12.0901849989615,12.0901849989615,83629.7070794906,0.0,1.0
2019-11-08,41.08,41.08,40.8,40.97,24938,12.1226458324954,12.1226458324954,12.0400182562272,12.0901849989615,84507.3801672815,0.0,1.0
2019-11-11,40.98,41.04,40.85,40.95,77509,12.0931359838282,12.1108418930285,12.0547731805608,12.084283029228,262654.684793721,0.0,1.0
2019-11-12,40.98,41.14,40.93,41.06,6153,12.0931359838282,12.1403517416957,12.0783810594946,12.116743862762,20850.6660585966,0.0,1.0
2019-11-13,40.94,41.01,40.83,40.86,16909,12.0813320443613,12.1019889384283,12.0488712108273,12.0577241654275,57299.514445768,0.0,1.0
2019-11-14,40.92,40.99,40.82,40.82,19188,12.0754300746278,12.0960869686949,12.0459202259606,12.0459202259606,65022.3598784908,0.0,1.0
2019-11-15,41.21,41.21,41.06,41.2,7967,12.1610086357628,12.1610086357628,12.116743862762,12.1580576508961,26997.7663723126,0.0,1.0
2019-11-18,41.18,41.22,41.1,41.22,7013,12.1521556811626,12.1639596206295,12.1285478022288,12.1639596206295,23764.9473539637,0.0,1.0
2019-11-19,41.06,41.21,41.01,41.21,9495,12.116743862762,12.1610086357628,12.1019889384283,12.1610086357628,32175.6987203599,0.0,1.0
2019-11-20,40.88,41.01,40.69,40.92,8606,12.063626135161,12.1019889384283,12.0075574226932,12.0754300746278,29163.1451487538,0.0,1.0
2019-11-21,40.86,40.95,40.75,40.88,5185,12.0577241654275,12.084283029228,12.0252633318936,12.063626135161,17570.4052517185,0.0,1.0
2019-11-22,41.01,41.05,40.88,40.89,29414,12.1019889384283,12.1137928778952,12.063626135161,12.0665771200277,99675.1976999129,0.0,1.0
2019-11-25,41.31,41.31,41.09,41.09,8878,12.19051848443,12.19051848443,12.1255968173621,12.1255968173621,30084.8713258933,0.0,1.0
2019-11-26,41.34,41.36,41.26,41.31,16273,12.1993714390302,12.2052734087636,12.1757635600964,12.19051848443,55144.3017668687,0.0,1.0
2019-11-27,41.48,41.5,41.39,41.44,4538,12.2406852271643,12.2465871968977,12.2141263633638,12.2288812876974,15377.9168818319,0.0,1.0
2019-11-29,41.32,41.47,41.3,41.44,2091,12.1934694692967,12.2377342422976,12.1875674995633,12.2288812876974,7085.76998675861,0.0,1.0
2019-12-02,41.0,41.29,41.0,41.28,15682,12.0990379535616,12.1846165146966,12.0990379535616,12.1816655298298,53141.5805510992,0.0,1.0
2019-12-03,40.63,40.66,40.4,40.66,21664,11.9898515134929,11.9987044680931,11.9219788615583,11.9987044680931,73412.779049803,0.0,1.0
2019-12-04,40.94,41.03,40.79,40.83,9068,12.0813320443613,12.1078909081618,12.0370672713604,12.0488712108273,30728.7241702185,0.0,1.0
2019-12-05,40.98,41.07,40.89,41.07,8498,12.0931359838282,12.1196948476287,12.0665771200277,12.1196948476287,28797.1656372426,0.0,1.0
2019-12-06,41.43,41.53,41.43,41.43,6672,12.2259303028307,12.2554401514979,12.2259303028307,12.2259303028307,22609.4009333588,0.0,1.0
2019-12-09,41.37,41.45,41.32,41.44,11746,12.2082243936303,12.2318322725641,12.1934694692967,12.2288812876974,39803.6605760243,0.0,1.0
2019-12-10,41.3,41.41,41.28,41.32,28053,12.1875674995633,12.2200283330972,12.1816655298298,12.1934694692967,95063.1781150352,0.0,1.0
2019-12-11,41.38,41.43,41.33,41.34,8205,12.2111753784971,12.2259303028307,12.1964204541635,12.1993714390302,27804.2767773095,0.0,1.0
2019-12-12,41.59,41.59,41.17,41.17,8440,12.3636232567119,12.3636232567119,12.2387682009817,12.2387682009817,28391.3212746466,0.3066,1.0
2019-12-13,41.49,41.65,41.39,41.61,6169,12.3338958624905,12.3814596932448,12.304168468269,12.3695687355562,20751.9029553666,0.0,1.0
2019-12-16,41.75,41.9,41.73,41.81,11649,12.4111870874663,12.4557781787985,12.405241608622,12.4290235239992,39186.0783801371,0.0,1.0
2019-12-17,41.79,41.84,41.79,41.83,11963,12.4230780451549,12.4379417422656,12.4230780451549,12.4349690028435,40242.3431763739,0.0,1.0
2019-12-18,41.8,41.87,41.76,41.87,71690,12.426050784577,12.4468599605321,12.4141598268885,12.4468599605321,241158.035803248,0.0,1.0
2019-12-19,41.85,41.92,41.83,41.85,61990,12.4409144816878,12.4617236576428,12.4349690028435,12.4409144816878,208528.199741153,0.0,1.0
2019-12-20,42.09,42.17,42.01,42.01,11651,12.5122602278193,12.5360421431965,12.4884783124421,12.4884783124421,39192.8061813871,0.0,1.0
2019-12-23,42.13,42.22,42.09,42.22,13822,12.5241511855079,12.5509058403072,12.5122602278193,12.5509058403072,46495.8344381711,0.0,1.0
2019-12-24,42.13,42.23,42.13,42.23,3754,12.5241511855079,12.5538785797294,12.5241511855079,12.5538785797294,12628.0829460928,0.0,1.0
2019-12-26,42.27,42.28,42.14,42.18,3927,12.565769537418,12.5687422768401,12.5271239249301,12.5390148826187,13210.0377542105,0.0,1.0
2019-12-27,42.22,42.38,42.22,42.36,5567,12.5509058403072,12.5984696710616,12.5509058403072,12.5925241922173,18726.8347791419,0.0,1.0
2019-12-30,42.06,42.21,42.02,42.21,10596,12.5033420095529,12.5479331008851,12.4914510518643,12.5479331008851,35643.8910220561,0.0,1.0
2019-12-31,42.14,42.16,42.0,42.0,13261,12.5271239249301,12.5330694037744,12.48550557302,12.48550557302,44608.6861875694,0.0,1.0
2020-01-02,42.42,42.42,42.21,42.41,36625,12.6103606287502,12.6103606287502,12.5479331008851,12.607387889328,123202.860389091,0.0,1.0
2020-01-03,42.18,42.23,42.06,42.06,10066,12.5390148826187,12.5538785797294,12.5033420095529,12.5033420095529,33861.0236908283,0.0,1.0
2020-01-06,42.19,42.19,41.88,41.88,13491,12.5419876220408,12.5419876220408,12.4498326999542,12.4498326999542,45382.3833313099,0.0,1.0
2020-01-07,42.1,42.16,41.98,42.13,12412,12.5152329672415,12.5330694037744,12.4795600941757,12.5241511855079,41752.73455698,0.0,1.0
2020-01-08,42.2,42.34,42.07,42.12,11254,12.544960361463,12.586578713373,12.506314748975,12.5211784460858,37857.3376332785,0.0,1.0
2020-01-09,42.37,42.4,42.24,42.32,13684,12.5954969316395,12.6044151499059,12.5568513191515,12.5806332345287,46031.6161519267,0.0,1.0
2020-01-10,42.26,42.47,42.23,42.47,4912,12.5627967979958,12.6252243258609,12.5538785797294,12.6252243258609,16523.4798697943,0.0,1.0
2020-01-13,42.47,42.47,42.26,42.32,9344,12.6252243258609,12.6252243258609,12.5627967979958,12.5806332345287,31432.2874396087,0.0,1.0
2020-01-14,42.5,42.67,42.43,42.43,24425,12.6341425441274,12.6846791143039,12.6133333681723,12.6133333681723,82163.2727646018,0.0,1.0
2020-01-15,42.5,42.63,42.4,42.47,12145,12.6341425441274,12.6727881566153,12.6044151499059,12.6252243258609,40854.5730901162,0.0,1.0
2020-01-16,42.85,42.85,42.61,42.61,18232,12.7381884239025,12.7381884239025,12.666842677771,12.666842677771,61330.6361942366,0.0,1.0
2020-01-17,42.96,43.04,42.87,43.0,12145,12.7708885575462,12.7946704729234,12.7441339027468,12.7827795152348,40854.5730901162,0.0,1.0
2020-01-21,42.74,42.88,42.68,42.84,16419,12.7054882902589,12.747106642169,12.687651853726,12.7352156844804,55231.8843611874,0.0,1.0
2020-01-22,42.73,42.91,42.66,42.83,9165,12.7025155508368,12.7560248604354,12.6817063748817,12.7322429450582,30830.1492277411,0.0,1.0
2020-01-23,42.76,42.82,42.45,42.72,19597,12.7114337691032,12.7292702056361,12.6192788470166,12.6995428114146,65922.3605473043,0.0,1.0
2020-01-24,42.33,42.95,42.11,42.95,9152,12.5836059739509,12.767915818124,12.5182057066636,12.767915818124,30786.4185196166,0.0,1.0
2020-01-27,41.6,41.79,41.5,41.65,9605,12.3665959961341,12.4230780451549,12.3368686019126,12.3814596932448,32310.2655027227,0.0,1.0
2020-01-28,42.03,42.09,41.79,41.79,12955,12.4944237912864,12.5122602278193,12.4230780451549,12.4230780451549,43579.3325963325,0.0,1.0
2020-01-29,41.92,42.17,41.92,42.17,4522,12.4617236576428,12.5360421431965,12.4617236576428,12.5360421431965,15211.5586260606,0.0,1.0
2020-01-30,42.04,42.04,41.5,41.67,17333,12.4973965307086,12.4973965307086,12.3368686019126,12.3874051720891,58306.4895323989,0.0,1.0
2020-01-31,41.12,41.82,41.03,41.82,12742,12.223904503871,12.4319962634213,12.1971498490717,12.4319962634213,42862.8217632163,0.0,1.0
2020-02-03,41.34,41.56,41.3,41.3,13144,12.2893047711583,12.3547050384455,12.2774138134697,12.2774138134697,44215.1098144493,0.0,1.0
2020-02-04,41.93,42.1,41.9,41.93,14378,12.464696397065,12.5152329672415,12.4557781787985,12.464696397065,48366.1631856476,0.0,1.0
2020-02-05,42.5696,42.6322,42.45,42.45,19909,12.6548328105055,12.6734421592882,12.6192788470166,12.6192788470166,66971.8975422913,0.0,1.0
2020-02-06,42.66,42.84,42.62,42.84,24299,12.6817063748817,12.7352156844804,12.6698154171931,12.7352156844804,81739.4212858575,0.0,1.0
2020-02-07,42.33,42.48,42.24,42.48,18262,12.5836059739509,12.6281970652831,12.5568513191515,12.6281970652831,61431.5532129849,0.0,1.0
2020-02-10,42.48,42.48,42.23,42.25,22286,12.6281970652831,12.6281970652831,12.5538785797294,12.5598240585737,74967.8893278165,0.0,1.0
2020-02-11,42.7,42.85,42.58,42.63,13783,12.6935973325703,12.7381884239025,12.6579244595046,12.6727881566153,46364.6423137978,0.0,1.0
2020-02-12,43.02,43.05,42.8,42.82,25121,12.7887249940791,12.7976432123455,12.7233247267918,12.7292702056361,84504.5475995725,0.0,1.0
2020-02-13,42.9,43.0,42.78,42.78,9353,12.7530521210133,12.7827795152348,12.7173792479475,12.7173792479475,31462.5625452332,0.0,1.0
2020-02-14,42.78,42.85,42.66,42.85,11098,12.7173792479475,12.7381884239025,12.6817063748817,12.7381884239025,37332.5691357852,0.0,1.0
2020-02-18,42.58,42.7,42.42,42.62,9502,12.6579244595046,12.6935973325703,12.6103606287502,12.6698154171931,31963.7837383519,0.0,1.0
2020-02-19,42.81,42.86,42.77,42.77,13980,12.726297466214,12.7411611633247,12.7144065085254,12.7144065085254,47027.3307369143,0.0,1.0
2020-02-20,42.78,42.87,42.44,42.78,19955,12.7173792479475,12.7441339027468,12.6163061075945,12.7173792479475,67126.6369710392,0.0,1.0
2020-02-21,42.41,42.54,42.31,42.54,82324,12.607387889328,12.646033501816,12.5776604951066,12.646033501816,276929.755049053,0.0,1.0
2020-02-24,41.02,41.39,40.94,41.16,32679,12.1941771096495,12.304168468269,12.1703951942724,12.2357954615596,109928.908523007,0.0,1.0
2020-02-25,39.62,41.17,39.55,41.17,33697,11.7779935905489,12.2387682009817,11.7571844145938,12.2387682009817,113353.359359213,0.0,1.0
2020-02-26,39.28,40.1,39.25,39.73,41471,11.6769204501958,11.9206850828119,11.6680022319294,11.8106937241925,139504.322817639,0.0,1.0
2020-02-27,37.51,39.04,37.51,38.32,35772,11.1507455724757,11.6055747040643,11.1507455724757,11.3915374656697,120333.453156002,0.0,1.0
2020-02-28,37.39,37.39,36.05,36.61,69851,11.1150726994099,11.1150726994099,10.7167256168422,10.8831990244824,234971.82255395,0.0,1.0
2020-03-02,38.72,38.72,37.0,37.39,51180,11.5104470425556,11.5104470425556,10.9991358619462,11.1150726994099,172164.433985356,0.0,1.0
2020-03-03,37.7,39.02,37.41,38.95,60975,11.2072276214965,11.59962922522,11.1210181782542,11.578820049265,205113.840606821,0.0,1.0
2020-03-04,39.2,39.2,38.17,38.49,10166,11.6531385348187,11.6531385348187,11.3469463743375,11.4420740358462,34197.4137533241,0.0,1.0
2020-03-05,37.8,38.41,37.54,38.21,32555,11.236955015718,11.418292120469,11.1596637907422,11.3588373320261,109511.784845511,0.0,1.0
2020-03-06,37.1,37.2,36.23,36.65,71415,11.0288632561677,11.0585906503891,10.7702349264408,10.895089982171,240232.963131383,0.0,1.0
2020-03-09,34.03,35.32,33.87,34.52,70782,10.1162322535683,10.4997156390254,10.068668422814,10.2618964852536,238103.614035786,0.0,1.0
2020-03-10,35.53,35.53,33.69,35.37,61039,10.5621431668905,10.5621431668905,10.0151591132153,10.5145793361361,205329.130246818,0.0,1.0
2020-03-11,33.67,34.59,33.09,34.58,41287,10.009213634371,10.2827056612086,9.83679474788647,10.2797329217865,138885.365102646,0.0,1.0
2020-03-12,30.57,32.32,30.4,31.32,126309,9.08766441350527,9.6078938123811,9.03712784332876,9.31061987016634,424890.924037835,0.0,1.0
2020-03-13,32.62,32.65,30.3,32.21,81726,9.69707599504553,9.70599421331197,9.00740044910728,9.57519367873748,274918.142475327,0.0,1.0
2020-03-16,29.15,31.0,28.1,28.97,87347,8.66553541556031,9.21549220865762,8.35339777623481,8.61202610596165,293826.627888216,0.0,1.0
2020-03-17,30.45,31.02,28.67,29.75,79864,9.0519915404395,9.22143768750191,8.52284392329722,8.84389978088917,268654.559511655,0.0,1.0
2020-03-18,28.2,31.23,27.27,28.74,108840,8.38312517045628,9.28386521536701,8.10666040419656,8.54365309925226,366126.944020441,0.0,1.0
2020-03-19,28.96,30.15,27.17,27.69,138931,8.6090533665395,8.96280935777507,8.07693300997508,8.23151545992676,467350.077726056,0.0,1.0
2020-03-20,27.45,29.48,27.43,29.01,96861,8.16016971379521,8.76363581649118,8.15422423495092,8.62391706365024,325830.778434068,0.0,1.0
2020-03-23,26.6,27.35,26.21,27.35,70811,7.90748686291267,8.13044231957374,7.79155002544891,8.13044231957374,238201.167153909,0.0,1.0
2020-03-24,29.19,29.26,28.02,28.19,77180,8.6774263732489,8.69823554920393,8.32961586085763,8.38015243103414,259625.850234267,0.0,1.0
2020-03-25,29.58,31.25,28.56,29.43,67308,8.85947693546122,9.35965700585406,8.55397773079014,8.81455058183312,224727.786358456,0.2224,1.0
2020-03-26,31.5,31.56,30.05,30.1,89833,9.43453426190089,9.45250480335213,9.00024617682926,9.01522162803863,299934.201461033,0.0,1.0
2020-03-27,30.51,31.12,29.92,30.19,81280,9.13802032795543,9.32072083270971,8.96131000368491,9.04217744021549,271377.465906212,0.0,1.0
2020-03-30,31.13,31.13,30.29,30.62,77762,9.32371592295158,9.32371592295158,9.07212834263422,9.17096632061604,259631.576080203,0.0,1.0
2020-03-31,30.7,31.27,30.51,31.17,50454,9.19492704255103,9.3656471863378,9.13802032795543,9.33569628391907,168455.692234646,0.0,1.0
2020-04-01,29.23,29.86,28.92,29.63,51503,8.75464877699565,8.94333946223367,8.66180097949758,8.87445238667058,171958.090878047,0.0,1.0
2020-04-02,29.83,30.0,29.06,29.07,56620,8.93435419150805,8.9852707256199,8.70373224288381,8.70672733312568,189042.71800701,0.0,1.0
2020-04-03,29.26,29.96,29.0,29.61,49776,8.76363404772127,8.9732903646524,8.68576170143257,8.86846220618684,166191.987487052,0.0,1.0
2020-04-06,31.32,31.48,30.3,30.32,76576,9.38062263754717,9.42854408141715,9.0751234328761,9.08111361335984,255671.762170695,0.0,1.0
2020-04-07,31.54,32.79,31.54,32.52,261570,9.44651462286838,9.82090090310255,9.44651462286838,9.74003346657197,873329.27850748,0.0,1.0
2020-04-08,32.77,32.89,31.75,31.95,38911,9.8149107226188,9.85085180552128,9.50941151794772,9.56931332278519,129915.951966986,0.0,1.0
2020-04-09,33.43,33.84,33.0,33.23,62069,10.0125866785824,10.1353853784992,9.88379779818189,9.95268487374497,207235.82592683,0.0,1.0
2020-04-13,32.88,33.26,32.51,33.26,40226,9.84785671527941,9.96167014447059,9.73703837633009,9.96167014447059,134306.470762098,0.0,1.0
2020-04-14,33.7,33.78,33.3,33.49,18232,10.093454115113,10.117414837048,9.97365050543808,10.0305572200337,60872.9571653798,0.0,1.0
2020-04-15,32.69,32.81,32.36,32.78,35879,9.79095000068381,9.82689108358629,9.69211202270199,9.81790581286067,119792.717756508,0.0,1.0
2020-04-16,32.61,32.92,32.21,32.88,140514,9.76698927874883,9.8598370762469,9.6471856690739,9.84785671527941,469147.80074244,0.0,1.0
2020-04-17,33.74,33.76,33.19,33.59,65843,10.1054344760805,10.1114246565643,9.94070451277748,10.0605081224524,219836.447928922,0.0,1.0
2020-04-20,33.08,33.59,32.97,33.17,48787,9.90775852011687,10.0605081224524,9.87481252745627,9.93471433229373,162889.916697421,0.0,1.0
2020-04-21,32.12,32.56,31.94,32.21,45473,9.62022985689704,9.75201382753946,9.56631823254332,9.6471856690739,151825.141574227,0.0,1.0
2020-04-22,32.66,32.82,32.5,32.77,49519,9.78196472995819,9.82988617382817,9.73404328608822,9.8149107226188,165333.916513407,0.0,1.0
2020-04-23,32.79,33.29,32.74,32.75,39043,9.82090090310255,9.97065541519621,9.80592545189318,9.80892054213505,130356.673245279,0.0,1.0
2020-04-24,33.24,33.31,32.7,32.99,77458,9.95567996398685,9.97664559567996,9.79394509092569,9.88080270794001,258616.581621105,0.0,1.0
2020-04-27,33.94,34.12,33.31,33.31,66553,10.165336280918,10.2192479052717,9.97664559567996,9.97664559567996,222206.994198525,0.0,1.0
2020-04-28,34.2,34.69,34.09,34.46,24908,10.2432086272067,10.3899680490585,10.2102626345461,10.3210809734954,83162.7696947825,0.0,1.0
2020-04-29,35.2,35.36,34.84,34.89,41543,10.542717651394,10.590639095264,10.4348944026866,10.4498698538959,138703.667152335,0.0,1.0
2020-04-30,34.52,34.83,34.39,34.83,61247,10.3390515149466,10.4318993124447,10.3001153418023,10.4318993124447,204491.33433019,0.0,1.0
2020-05-01,33.45,33.83,33.31,33.83,20334,10.0185768590662,10.1323902882574,9.97664559567996,10.1323902882574,67891.1096424324,0.0,1.0
2020-05-04,33.5,33.5,32.94,33.25,14252,10.0335523102756,10.0335523102756,9.86582725673065,9.95867505422872,47584.5428653459,0.0,1.0
2020-05-05,33.75,34.18,32.31,33.95,60570,10.1084295663224,10.2372184467229,9.67713657149263,10.1683313711598,202230.968380158,0.0,1.0
2020-05-06,33.32,33.98,33.31,33.96,22375,9.97964068592183,10.1773166418855,9.97664559567996,10.1713264614017,74705.5954681533,0.0,1.0
2020-05-07,33.72,34.02,33.66,33.73,35791,10.0994442955968,10.189297002853,10.0814737541455,10.1024393858386,119498.903570979,0.0,1.0
2020-05-08,34.55,34.57,34.15,34.15,21051,10.3480367856722,10.354026966156,10.2282331759973,10.2282331759973,70285.0274949766,0.0,1.0
2020-05-11,34.39,34.57,34.16,34.23,26869,10.3001153418023,10.354026966156,10.2312282662392,10.2521938979323,89710.1517154773,0.0,1.0
2020-05-12,33.62,34.56,33.62,34.56,27883,10.069493393178,10.3510318759141,10.069493393178,10.3510318759141,93095.6924441798,0.0,1.0
2020-05-13,32.79,33.3,32.58,33.3,18833,9.82090090310255,9.97365050543808,9.75800400802321,9.97365050543808,62879.574500636,0.0,1.0
2020-05-14,33.11,33.11,32.0,32.35,22243,9.91674379084249,9.91674379084249,9.58428877399456,9.68911693246012,74264.8741898607,0.0,1.0
2020-05-15,33.27,33.27,32.9,33.0,9068,9.96466523471247,9.96466523471247,9.85384689576315,9.88379779818189,30276.2162996744,0.0,1.0
2020-05-18,34.73,34.89,34.19,34.19,51226,10.401948410026,10.4498698538959,10.2402135369648,10.2402135369648,171033.243953144,0.0,1.0
2020-05-19,34.28,34.77,34.28,34.51,12209,10.2671693491417,10.4139287709935,10.2671693491417,10.3360564247048,40763.3794444997,0.0,1.0
2020-05-20,34.83,34.98,34.69,34.69,10507,10.4318993124447,10.4768256660728,10.3899680490585,10.3899680490585,35080.7459925759,0.0,1.0
2020-05-21,34.69,34.98,34.58,34.82,11651,10.3899680490585,10.4768256660728,10.3570220563979,10.4289042222028,38900.3304044448,0.0,1.0
2020-05-22,34.73,34.73,34.47,34.55,7651,10.401948410026,10.401948410026,10.3240760637373,10.3480367856722,25545.1401531548,0.0,1.0
2020-05-26,35.53,35.79,35.53,35.57,27103,10.6415556293758,10.7194279756645,10.6415556293758,10.6535359903433,90491.4303451783,0.0,1.0
2020-05-27,36.39,36.39,35.72,36.05,26889,10.8991333901769,10.8991333901769,10.6984623439714,10.7973003219532,89776.9276667343,0.0,1.0
2020-05-28,36.06,36.6,35.96,36.6,77681,10.8002954121951,10.9620302852563,10.7703445097764,10.9620302852563,259361.133477614,0.0,1.0
2020-05-29,36.03,36.07,35.51,35.87,57230,10.7913101414695,10.803290502437,10.6355654488921,10.7433886975995,191079.384520331,0.0,1.0
2020-06-01,36.21,36.32,35.9,35.93,13591,10.8452217658232,10.8781677584838,10.7523739683251,10.7613592390508,45377.5976763206,0.0,1.0
2020-06-02,36.61,36.61,36.37,36.4,26699,10.9650253754981,10.9650253754981,10.8931432096932,10.9021284804188,89142.5561297981,0.0,1.0
2020-06-03,37.42,37.5,36.97,36.97,20400,11.2076276850899,11.2315884070249,11.0728486242056,11.0728486242056,68111.4702815788,0.0,1.0
2020-06-04,37.58,37.6,37.28,37.3,12937,11.2555491289599,11.2615393094436,11.1656964217037,11.1716866021874,43194.0240702344,0.0,1.0
2020-06-05,38.79,39.14,38.58,38.66,39316,11.6179550482265,11.7227832066921,11.5550581531472,11.5790188750822,131268.164979929,0.0,1.0
2020-06-08,39.53,39.53,39.01,39.11,30978,11.8395917261251,11.8395917261251,11.6838470335477,11.7137979359665,103429.270901116,0.0,1.0
2020-06-09,38.9,39.07,38.66,39.03,12598,11.6509010408871,11.701817574999,11.5790188750822,11.6898372140315,42062.1716964379,0.0,1.0
2020-06-10,38.2,38.91,38.2,38.91,18030,11.441244723956,11.653896131129,11.441244723956,11.653896131129,60198.5200576896,0.0,1.0
2020-06-11,35.61,37.08,35.61,36.88,43184,10.6655163513108,11.1057946168662,10.6655163513108,11.0458928120287,144182.633952927,0.0,1.0
2020-06-12,36.27,36.83,35.54,36.83,70331,10.8631923072745,11.0309173608194,10.6445507196177,11.0309173608194,234820.971390868,0.0,1.0
2020-06-15,36.53,36.68,35.3,35.35,18801,10.9410646535632,10.9859910071913,10.5726685538127,10.5876440050221,62772.7329786255,0.0,1.0
2020-06-16,37.34,37.78,36.66,37.72,63617,11.1836669631549,11.3154509337973,10.9800008267075,11.2974803923461,212404.284554078,0.0,1.0
2020-06-17,36.95,37.4,36.88,37.4,23656,11.0668584437218,11.2016375046061,11.0458928120287,11.2016375046061,78982.5951461292,0.0,1.0
2020-06-18,36.89,37.05,36.64,36.69,20453,11.0488879022706,11.0968093461406,10.9740106462238,10.9889860974331,68288.4265524084,0.0,1.0
2020-06-19,36.66,37.5,36.45,37.5,26189,10.9800008267075,11.2315884070249,10.9171039316282,11.2315884070249,87439.7693727584,0.0,1.0
2020-06-22,36.71,36.78,36.27,36.52,14129,10.9949762779169,11.01594190961,10.8631923072745,10.9380695633213,47173.8707651189,0.0,1.0
2020-06-23,36.85,37.14,36.85,37.1,26177,11.0369075413031,11.1237651583174,11.0369075413031,11.1117847973499,87399.7038020044,0.0,1.0
2020-06-24,35.48,36.34,35.35,36.34,7965,10.6905553057329,10.9496837601559,10.6513847254131,10.9496837601559,26434.3798725268,0.2136,1.0
2020-06-25,35.87,35.88,35.22,35.31,25701,10.8080670466922,10.8110801682552,10.6122141450933,10.6393322391609,85296.9236790722,0.0,1.0
2020-06-26,34.98,35.72,34.89,35.7,30352,10.5398992275799,10.7628702232463,10.5127811335124,10.7568439801202,100732.742986935,0.0,1.0
2020-06-29,35.74,35.74,35.17,35.21,42041,10.7688964663724,10.7688964663724,10.5971485372781,10.6092010235303,139526.398521143,0.0,1.0
2020-06-30,36.25,36.32,35.64,35.64,57513,10.9225656660884,10.9436575170298,10.7387652507418,10.7387652507418,190875.13993831,0.0,1.0
2020-07-01,35.99,36.46,35.99,36.28,24090,10.8442245054489,10.9858412189126,10.8442245054489,10.9316050307776,79950.3089929906,0.0,1.0
2020-07-02,36.27,36.76,36.25,36.5,11929,10.9285919092145,11.0762348658044,10.9225656660884,10.9978937051649,39590.1716885591,0.0,1.0
2020-07-06,36.7,36.9,36.55,36.77,18884,11.0581561364261,11.1184185676872,11.0129593129802,11.0792479873675,62672.5460781914,0.0,1.0
2020-07-07,36.15,36.52,36.15,36.45,8042,10.8924344504578,11.003919948291,10.8924344504578,10.9828280973496,26689.9288053812,0.0,1.0
2020-07-08,36.33,36.41,36.0,36.32,12360,10.9466706385929,10.9707756110974,10.8472376270119,10.9436575170298,41020.5819490811,0.0,1.0
2020-07-09,35.75,36.31,35.49,36.31,40861,10.7719095879355,10.9406443954668,10.6935684272959,10.9406443954668,135610.194095583,0.0,1.0
2020-07-10,36.39,36.39,35.74,35.77,18231,10.9647493679712,10.9647493679712,10.7688964663724,10.7779358310616,60505.3583748949,0.0,1.0
2020-07-13,36.26,36.99,36.26,36.57,56475,10.9255787876515,11.1455366617548,10.9255787876515,11.0189855561063,187430.20757074,0.0,1.0
2020-07-14,36.84,36.86,36.07,36.08,21563,11.1003398383089,11.106366081435,10.8683294779534,10.8713425995164,71563.6576511356,0.0,1.0
2020-07-15,37.5,37.54,37.23,37.36,74468,11.2992058614708,11.311258347723,11.2178515792682,11.2570221595879,247145.687425904,0.0,1.0
2020-07-16,37.42,37.54,37.18,37.21,16500,11.2751008889663,11.311258347723,11.2027859714529,11.2118253361421,54760.4856116375,0.0,1.0
2020-07-17,37.46,37.62,37.4,37.62,17631,11.2871533752185,11.3353633202275,11.2690746458402,11.3353633202275,58514.0679890172,0.0,1.0
2020-07-20,37.22,37.41,37.18,37.37,36387,11.2148384577051,11.2720877674032,11.2027859714529,11.260035281151,120761.805451555,0.0,1.0
2020-07-21,37.71,37.93,37.5,37.5,31028,11.362481414295,11.4287700886823,11.2992058614708,11.2992058614708,102976.263488357,0.0,1.0
2020-07-22,37.9488,37.9488,37.66,37.67,15972,11.4344347572209,11.4344347572209,11.3474158064797,11.3504289280428,53008.1500720649,0.0,1.0
2020-07-23,37.744,38.035,37.665,37.89,11365,11.3727260276094,11.4604078650944,11.3489223672612,11.4167176024301,37718.358725834,0.0,1.0
2020-07-24,37.46,37.63,37.36,37.54,7629,11.2871533752185,11.3383764417905,11.2570221595879,11.311258347723,25319.2572564354,0.0,1.0
2020-07-27,37.59,37.605,37.33,37.41,13311,11.3263239555383,11.3308436378829,11.2479827948988,11.2720877674032,44176.7772106974,0.0,1.0
2020-07-28,37.4287,37.6721,37.4287,37.51,13731,11.2777223047262,11.351061683571,11.2777223047262,11.3022189830338,45570.6804808116,0.0,1.0
2020-07-29,37.94,37.98,37.58,37.58,12051,11.4317832102454,11.4438356964976,11.3233108339752,11.3233108339752,39995.067400354,0.0,1.0
2020-07-30,37.59,37.63,37.2242,37.56,16825,11.3263239555383,11.3383764417905,11.2161039687616,11.3172845908491,55839.1012373213,0.0,1.0
2020-07-31,37.67,37.67,37.1527,37.67,27792,11.3504289280428,11.3504289280428,11.1945601495857,11.3504289280428,92236.5706738561,0.0,1.0
2020-08-03,37.96,38.02,37.78,37.87,18241,11.4378094533715,11.4558881827498,11.3835732652364,11.4106913593039,60538.5465479926,0.0,1.0
2020-08-04,38.13,38.14,37.93,37.93,4895,11.4890325199435,11.4920456415065,11.4287700886823,11.4287700886823,16245.6107314524,0.0,1.0
2020-08-05,38.47,38.4725,38.35,38.36,20627,11.5914786530875,11.5922319334782,11.5553211943308,11.5583343158938,68457.2446491663,0.0,1.0
2020-08-06,38.51,38.5633,38.38,38.45,7035,11.6035311393397,11.6195910772708,11.56436055902,11.5854524099614,23347.8797744164,0.0,1.0
2020-08-07,38.8493,38.85,38.47,38.47,10862,11.7057663539743,11.7059772724837,11.5914786530875,11.5914786530875,36048.9936190065,0.0,1.0
2020-08-10,39.3015,39.34,38.97,38.97,37487,11.8420197110558,11.8536202290736,11.7421347312404,11.7421347312404,124412.504492331,0.0,1.0
2020-08-11,39.18,39.8455,39.18,39.67,16157,11.8054102840647,12.0059335240862,11.8054102840647,11.9530532406545,53622.1312743772,0.0,1.0
2020-08-12,39.57,39.6234,39.45,39.57,10851,11.922922025024,11.9390120941707,11.8867645662673,11.922922025024,36012.4866285985,0.0,1.0
2020-08-13,39.32,39.52,39.2,39.39,19785,11.8475939859475,11.9078564172087,11.8114365271908,11.8686858368889,65662.800474318,0.0,1.0
2020-08-14,39.4351,39.59,39.33,39.4184,16994,11.8822750151383,11.9289482681501,11.8506071075105,11.877243102128,56399.9813626768,0.0,1.0
2020-08-17,39.4219,39.56,39.4,39.56,23780,11.8782976946751,11.9199089034609,11.871698958452,11.9199089034609,78921.4756269536,0.0,1.0
2020-08-18,39.2545,39.44,39.23,39.44,13560,11.8278580397094,11.8837514447042,11.82047589188,11.8837514447042,45003.1627208368,0.0,1.0
2020-08-19,39.1416,39.442,39.1416,39.3,14266,11.7938398972625,11.8843540690168,11.7938398972625,11.8415677428214,47346.2477415528,0.0,1.0
2020-08-20,39.0066,39.08,38.88,38.88,15944,11.7531627561612,11.7752790684341,11.7150166371729,11.7150166371729,52915.2231873909,0.0,1.0
2020-08-21,39.0741,39.0813,38.945,38.96,6898,11.7735013267119,11.7756707742373,11.7346019273328,11.7391216096774,22893.2018029742,0.0,1.0
2020-08-24,39.6745,39.75,39.27,39.27,22481,11.9544091453579,11.977158213159,11.8325283781322,11.8325283781322,74610.3319415288,0.0,1.0
2020-08-25,39.6564,39.81,39.4845,39.81,14109,11.9489553953288,11.9952369425374,11.8971598356598,11.9952369425374,46825.1934239147,0.0,1.0
2020-08-26,39.6681,39.71,39.5,39.67,14618,11.9524807475576,11.9651057269068,11.9018301740825,11.9530532406545,48514.4714346009,0.0,1.0
2020-08-27,39.8846,40.0,39.75,39.75,9535,12.0177148293978,12.0524862522355,11.977158213159,11.977158213159,31644.9230489068,0.0,1.0
2020-08-28,40.2,40.2,39.85,39.95,12332,12.1127486834967,12.1127486834967,12.0072894287896,12.0374206444202,40927.6550644068,0.0,1.0
2020-08-31,39.87,40.12,39.87,40.12,10040,12.0133156719157,12.0886437109922,12.0133156719157,12.0886437109922,33320.925790354,0.0,1.0
2020-09-01,40.0409,40.0599,39.9447,39.99,11329,12.0648099194284,12.0705348503982,12.0358236899918,12.0494731306724,37598.8813026813,0.0,1.0
2020-09-02,40.71,40.7634,40.24,40.29,19404,12.2664178832127,12.2825079523594,12.1248011697489,12.1398667775642,64398.3310792855,0.0,1.0
2020-09-03,39.59,40.6,39.4,40.6,20982,11.9289482681501,12.233273546019,11.871698958452,12.233273546019,69635.424794144,0.0,1.0
2020-09-04,39.581,39.8,38.871,39.8,10346,11.9262364587433,11.9922238209743,11.7123048277661,11.9922238209743,34336.4838871517,0.0,1.0
2020-09-08,38.5968,39.035,38.56,39.0,24568,11.6296850345071,11.7617200214003,11.618596747155,11.7511740959296,81536.7036670731,0.0,1.0
2020-09-09,39.1456,39.34,38.95,38.98,14757,11.7950451458877,11.8536202290736,11.7361084881143,11.7451478528035,48975.7870406628,0.0,1.0
2020-09-10,38.5509,39.32,38.48,39.32,18482,11.6158548065326,11.8475939859475,11.5944917746505,11.8475939859475,61338.3815196537,0.0,1.0
2020-09-11,38.6195,38.8114,38.29,38.73,24423,11.6365248204552,11.6943466232503,11.5372424649524,11.669819813727,81055.4751571529,0.0,1.0
2020-09-14,39.2248,39.3058,39.08,39.1502,17848,11.8189090686672,11.8433153533279,11.7752790684341,11.7964311818067,59234.2513452426,0.0,1.0
2020-09-15,39.17,39.47,39.11,39.44,7515,11.8023971625016,11.8927908093934,11.7843184331232,11.8837514447042,24940.9120831185,0.0,1.0
2020-09-16,39.32,39.5968,39.32,39.34,6960,11.8475939859475,11.930997190813,11.8475939859475,11.8536202290736,23098.9684761816,0.0,1.0
2020-09-17,39.13,39.1515,38.88,38.88,7856,11.7903446762494,11.7968228876099,11.7150166371729,11.7150166371729,26072.628785759,0.0,1.0
2020-09-18,38.78,39.2219,38.67,39.15,17166,11.6848854215423,11.8180352634139,11.6517410843487,11.7963709193755,56970.8179399618,0.0,1.0
2020-09-21,37.89,38.14,37.48,38.14,19550,11.4167176024301,11.4920456415065,11.2931796183447,11.4920456415065,64882.8784065157,0.0,1.0
2020-09-22,38.0503,38.1116,37.8499,38.0549,18897,11.4650179410859,11.4834883762675,11.4046349849622,11.4664039770049,62715.690703219,0.0,1.0
2020-09-23,36.9062,37.87,36.9062,37.87,17921,11.2091737891666,11.501899718631,11.2091737891666,11.501899718631,59004.8849844066,0.295,1.0
2020-09-24,36.9809,37.3441,36.72,36.77,104784,11.2318617191634,11.3421730468056,11.152621010513,11.1678070413008,345001.276056364,0.0,1.0
2020-09-25,37.43,37.51,36.8,36.8,18035,11.3682626476989,11.3925602969593,11.1769186597734,11.1769186597734,59380.2299365981,0.0,1.0
2020-09-28,38.0645,38.1699,37.92,37.92,6629,11.5609733783953,11.5929855312958,11.5170857494187,11.5170857494187,21825.9797199727,0.0,1.0
2020-09-29,37.7717,38.04,37.625,38.04,15201,11.4720439821023,11.5535322233093,11.4274881677711,11.5535322233093,50049.2861251027,0.0,1.0
2020-09-30,38.1319,38.4,37.79,37.79,15880,11.5814441478971,11.662871644981,11.4776020693706,11.4776020693706,52284.8933403482,0.0,1.0
2020-10-01,38.16,38.315,37.99,38.3,9886,11.5899786971998,11.6370553926418,11.5383461925215,11.6324995834055,32549.6508540732,0.0,1.0
2020-10-02,38.18,38.3735,37.5,37.5,7239,11.5960531095149,11.6548230486635,11.3895230908017,11.3895230908017,23834.404464155,0.0,1.0
2020-10-05,38.94,38.94,38.47,38.47,8767,11.8268807774885,11.8268807774885,11.6841320880838,11.6841320880838,28865.3438233522,0.0,1.0
2020-10-06,38.55,39.37,38.5,39.03,15705,11.7084297373442,11.957480642263,11.6932437065564,11.8542156329064,51708.7059137383,0.0,1.0
2020-10-07,39.2336,39.24,38.95,39.0,11325,11.9160531502741,11.9179969622149,11.8299179836461,11.8451040144338,37287.5577505946,0.0,1.0
2020-10-08,39.6968,39.6968,39.42,39.42,9082,12.0567365394917,12.0567365394917,11.9726666730508,11.9726666730508,29902.4811912494,0.0,1.0
2020-10-09,39.8243,40.02,39.79,39.95,26695,12.0954609180004,12.1548990425036,12.08504330088,12.1336385994008,87893.2763048232,0.0,1.0
2020-10-12,40.2809,40.3089,40.08,40.08,5439,12.234139751154,12.2426439283951,12.1731222794489,12.1731222794489,17907.9052190273,0.0,1.0
2020-10-13,39.9181,40.21,39.79,40.21,3862,12.1239499117582,12.212605959497,12.08504330088,12.212605959497,12715.6333803794,0.0,1.0
2020-10-14,39.73,40.02,39.69,39.94,16811,12.0668200639347,12.1548990425036,12.0546712393045,12.1306013932432,55350.2104499115,0.0,1.0
2020-10-15,39.8371,39.869,39.18,39.25,4783,12.0993485418821,12.1090372295246,11.8997737252696,11.9210341683725,15748.0254941363,0.0,1.0
2020-10-16,39.9006,40.0901,39.89,40.03,16637,12.1186348009825,12.176189857668,12.1154153624555,12.1579362486611,54777.3155228823,0.0,1.0
2020-10-19,39.2723,40.03,39.2626,40.03,5271,11.9278071381038,12.1579362486611,11.924861048131,12.1579362486611,17354.765289482,0.0,1.0
2020-10-20,39.57,39.8201,39.47,39.51,26047,12.018224765414,12.0941852914142,11.9878527038385,12.0000015284687,85759.7365765771,0.0,1.0
2020-10-21,39.4413,39.59,39.4069,39.46,3839,11.9791359221663,12.0242991777291,11.9686879329844,11.984815497681,12639.905890025,0.0,1.0
2020-10-22,39.8513,39.9289,39.42,39.42,7504,12.1036613746258,12.1272300944083,11.9726666730508,11.9726666730508,24706.9168530209,0.0,1.0
2020-10-23,39.93,39.98,39.7492,39.98,4530,12.1275641870857,12.1427502178734,12.0726514997572,12.1427502178734,14915.0231002378,0.0,1.0
2020-10-26,39.0676,39.36,38.7,39.36,8627,11.8656355280588,11.9544434361055,11.7539878297074,11.9544434361055,28404.3938820645,0.0,1.0
2020-10-27,38.6766,39.07,38.6766,39.07,6131,11.7468807672987,11.8663644575366,11.7468807672987,11.8663644575366,20186.3149288208,0.0,1.0
2020-10-28,37.4361,37.99,37.435,37.92,23127,11.370115343455,11.5383461925215,11.3697812507777,11.5170857494187,76145.637801148,0.0,1.0
2020-10-29,37.9244,38.05,37.3,37.43,19964,11.518422120128,11.5565694294668,11.3287789676508,11.3682626476989,65731.4616276267,0.0,1.0
2020-10-30,37.4538,37.62,37.17,37.62,14432,11.3754911983539,11.4259695646923,11.2892952876027,11.4259695646923,47517.3539476008,0.0,1.0
2020-11-02,38.2004,38.2957,37.93,38.03,12205,11.6022490100763,11.6311935847577,11.5201229555762,11.5504950171517,40184.957381546,0.0,1.0
2020-11-03,39.06,39.2,38.7,38.7,17959,11.8633272513791,11.9058481375847,11.7539878297074,11.7539878297074,59129.9999684704,0.0,1.0
2020-11-04,39.1518,39.65,38.7921,39.19,22062,11.8912088039054,12.0425224146744,11.7819604984184,11.9028109314272,72639.1257477806,0.0,1.0
2020-11-05,40.0332,40.17,39.69,39.69,21109,12.1589081546316,12.2004571348668,12.0546712393045,12.0546712393045,69501.3736474436,0.0,1.0
2020-11-06,39.86,40.04,39.7972,40.04,10273,12.1063037439828,12.1609734548187,12.0872300893134,12.1609734548187,33823.8481917757,0.0,1.0
2020-11-09,41.388,42.34,41.388,41.73,27196,12.570388844856,12.8595308710545,12.570388844856,12.6742612954442,89542.8185947174,0.0,1.0
2020-11-10,41.82,41.91,41.43,41.48,20353,12.7015961508621,12.72893100628,12.5831451107177,12.5983311415055,67012.2439644901,0.0,1.0
2020-11-11,41.8,42.11,41.7127,42.11,11013,12.695521738547,12.7896751294309,12.6690069287916,12.7896751294309,36260.2978814391,0.0,1.0
2020-11-12,41.194,41.63,41.025,41.63,16497,12.5114670453996,12.6438892338687,12.4601382613371,12.6438892338687,54316.3655815948,0.0,1.0
2020-11-13,42.125,42.1307,41.49,41.49,8359,12.7942309386673,12.7959621461771,12.601368347663,12.601368347663,27522.0039944565,0.0,1.0
2020-11-16,43.0,43.0,42.71,42.71,7586,13.0599864774526,13.0599864774526,12.9719074988838,12.9719074988838,24976.9018186324,0.0,1.0
2020-11-17,42.85,43.01,42.47,42.6,6662,13.0144283850894,13.0630236836102,12.8990145511026,12.9384982311508,21934.6322061335,0.0,1.0
2020-11-18,42.4834,43.1699,42.4834,42.96,16487,12.9030844073538,13.1115886100694,12.9030844073538,13.0478376528224,54283.4405857882,0.0,1.0
2020-11-19,42.56,42.58,42.12,42.31,6590,12.9263494065206,12.9324238188357,12.7927123355885,12.8504192525819,21697.5722363283,0.0,1.0
2020-11-20,42.3306,42.6,42.32,42.6,13577,12.8566758972664,12.9384982311508,12.8534564587394,12.9384982311508,44702.2668061655,0.0,1.0
2020-11-23,43.0349,43.105,42.62,42.62,7964,13.0705863269425,13.0918771421069,12.9445726434658,12.9445726434658,26221.4666601091,0.0,1.0
2020-11-24,44.0714,44.08,43.5698,43.58,23521,13.3853927451722,13.3880047424677,13.2330464843097,13.2361444345904,77442.8826359151,0.0,1.0
2020-11-25,43.76,43.95,43.67,43.95,19539,13.2908141454262,13.3485210624196,13.2634792900083,13.3485210624196,64332.1493058604,0.0,1.0
2020-11-27,43.7381,43.91,43.67,43.91,2496,13.2841626639412,13.3363722377894,13.2634792900083,13.3363722377894,8218.07895324363,0.0,1.0
2020-11-30,43.18,43.72,43.15,43.72,16012,13.1146561882885,13.278665320796,13.1055445698158,13.278665320796,52719.5032849908,0.0,1.0
2020-12-01,43.7508,44.0,43.69,44.0,17001,13.2880199157613,13.3637070932074,13.2695537023234,13.3637070932074,55975.7853702303,0.0,1.0
2020-12-02,43.97,44.039,43.67,43.67,12360,13.3545954747347,13.3755521972218,13.2634792900083,13.2634792900083,40695.294816543,0.0,1.0
2020-12-03,44.08,44.3461,43.98,44.02,9589,13.3880047424677,13.4688247983201,13.3576326808923,13.3697815055224,31571.7784786272,0.0,1.0
2020-12-04,44.79,44.79,44.29,44.29,14640,13.6036463796536,13.6036463796536,13.4517860717762,13.4517860717762,48202.1938603712,0.0,1.0
2020-12-07,44.5438,44.71,44.4201,44.71,19138,13.5288703640548,13.5793487303932,13.4913001238859,13.5793487303932,63011.8569740289,0.0,1.0
2020-12-08,44.811,44.811,44.36,44.36,5979,13.6100245125844,13.6100245125844,13.473046514879,13.473046514879,19685.8549925656,0.0,1.0
2020-12-09,44.74,45.0463,44.48,45.0,72818,13.5884603488658,13.6814899734715,13.5094929887696,13.6674277089621,239753.234462058,0.0,1.0
2020-12-10,44.4932,44.54,44.16,44.29,12712,13.584511980861,13.5988007971454,13.4827804939816,13.5224716503271,41635.4712776478,0.2338,1.0
2020-12-11,44.2354,44.31,44.09,44.31,5858,13.505801364662,13.5285779820726,13.4614083328725,13.5285779820726,19186.6418143849,0.0,1.0
2020-12-14,43.78,44.85,43.78,44.85,18822,13.3667601908178,13.6934489392001,13.3667601908178,13.6934489392001,61647.4858706644,0.0,1.0
2020-12-15,44.48,44.5,44.015,44.36,52563,13.580481801909,13.5865881336545,13.438509588827,13.5438438114362,172159.005409613,0.0,1.0
2020-12-16,44.44,44.55,44.344,44.55,19252,13.5682691384181,13.6018539630181,13.5389587460399,13.6018539630181,63055.8600564249,0.0,1.0
2020-12-17,44.6232,44.71,44.47,44.71,8333,13.6242031372065,13.6507046169818,13.5774286360363,13.6507046169818,27292.9816045185,0.0,1.0
2020-12-18,44.4,44.69,44.17,44.69,16877,13.5560564749272,13.6445982852364,13.4858336598544,13.6445982852364,55277.0491467006,0.0,1.0
2020-12-21,44.1311,44.1489,43.59,43.82,12571,13.4739568446094,13.4793914798629,13.3087500392359,13.3789728543088,41173.6555562704,0.0,1.0
2020-12-22,44.0038,44.22,43.969,44.22,13369,13.4350900430496,13.501099489218,13.4244650258125,13.501099489218,43787.3360219375,0.0,1.0
2020-12-23,44.38,44.5597,44.15,44.15,19468,13.5499501431817,13.6048155339147,13.4797273281089,13.4797273281089,63763.3224381093,0.0,1.0
2020-12-24,44.3906,44.48,44.255,44.48,5122,13.5531864990068,13.580481801909,13.5117855697726,13.580481801909,16776.0292545714,0.0,1.0
2020-12-28,44.6577,44.88,44.6391,44.7,12334,13.6347365594675,13.7026084368183,13.6290576709442,13.6476514511091,40397.4121096999,0.0,1.0
2020-12-29,44.4379,44.9,44.34,44.9,25761,13.5676279735848,13.7087147685637,13.5377374796908,13.7087147685637,84374.7148822753,0.0,1.0
2020-12-30,44.6832,44.7999,44.605,44.72,6936,13.6425221324429,13.6781525781777,13.6186463753182,13.6537577828546,22717.4031451986,0.0,1.0
2020-12-31,44.898,44.9067,44.5989,44.61,7412,13.7081041353892,13.7107603896985,13.6167839441358,13.6201729582545,24276.4406159475,0.0,1.0
2021-01-04,44.29,45.05,43.935,45.05,17277,13.5224716503271,13.7545122566547,13.4140842618452,13.7545122566547,56587.1646683386,0.0,1.0
2021-01-05,44.84,45.03,44.25,44.25,35353,13.6903957733274,13.7484059249092,13.5102589868362,13.5102589868362,115791.285091148,0.0,1.0
2021-01-06,45.92,46.2589,44.97,44.97,22365,14.0201376875823,14.1236094790092,13.7300869296729,13.7300869296729,73251.8341035708,0.0,1.0
2021-01-07,46.4378,46.56,46.2079,46.26,10347,14.1782306164724,14.2155403034371,14.1080383330583,14.1239453272552,33889.4132559644,0.0,1.0
2021-01-08,46.4177,46.61,46.2104,46.61,13334,14.1720937530682,14.2308061328008,14.1088016245265,14.2308061328008,43672.7009137943,0.0,1.0
2021-01-11,46.48,46.59,45.91,46.0,19143,14.1911149764553,14.2246998010553,14.0170845217096,14.0445630145642,62698.8535767786,0.0,1.0
2021-01-12,46.93,46.93,46.52,46.55,14950,14.3285074407282,14.3285074407282,14.2033276399462,14.2124871375644,48965.5676212109,0.0,1.0
2021-01-13,46.8548,46.95,46.695,46.94,11780,14.3055476333653,14.3346137724737,14.256758042719,14.3315606066009,38582.9021122316,0.0,1.0
2021-01-14,47.1955,47.47,47.0,47.01,19401,14.4095689946492,14.4933783978557,14.3498796018373,14.3529327677101,63543.878088235,0.0,1.0
2021-01-15,46.5994,46.88,46.23,46.88,11053,14.2275697769757,14.3132416113645,14.114785829637,14.3132416113645,36201.7671516551,0.0,1.0
2021-01-19,46.9505,47.04,46.76,46.99,20272,14.3347664307673,14.3620922653282,14.2766036208918,14.3468264359646,66396.6546366011,0.0,1.0
2021-01-20,47.25,47.2809,47.08,47.17,18386,14.4262087486556,14.4356430312023,14.3743049288192,14.4017834216738,60219.4599520792,0.0,1.0
2021-01-21,47.1012,47.32,47.0,47.32,23975,14.3807776404694,14.4475809097647,14.3498796018373,14.4475809097647,78525.0490781624,0.0,1.0
2021-01-22,47.01,47.0418,46.52,46.71,23144,14.3529327677101,14.3626418351853,14.2033276399462,14.2613377915281,75803.2840819599,0.0,1.0
2021-01-25,46.9681,47.355,46.6,46.99,16545,14.3401400027033,14.4582669903193,14.2277529669281,14.3468264359646,54189.6532637414,0.0,1.0
2021-01-26,47.1172,47.35,46.87,47.26,11747,14.3856627058657,14.4567404073829,14.3101884454918,14.4292619145283,38474.8175816967,0.0,1.0
2021-01-27,46.82,47.47,46.6347,47.28,37338,14.2949226161282,14.4933783978557,14.2383474525064,14.4353682462738,122292.733367275,0.0,1.0
2021-01-28,46.65,47.6246,46.6,46.83,43526,14.2430187962917,14.5405803422481,14.2277529669281,14.2979757820009,142560.220487012,0.0,1.0
2021-01-29,46.13,47.01,45.9501,47.01,15839,14.0842541709097,14.3529327677101,14.0293277168593,14.3529327677101,51877.2993680508,0.0,1.0
2021-02-01,46.287,46.44,45.75,46.44,36676,14.1321888751116,14.1789023129644,13.9682338677459,14.1789023129644,120124.492178965,0.0,1.0
2021-02-02,46.3741,46.69,46.27,46.4,17002,14.1587819498631,14.2552314597826,14.1269984931279,14.1666896494734,55686.4602472124,0.0,1.0
2021-02-03,46.7011,46.78,46.362,46.5,22637,14.2586204739014,14.2827099526372,14.1550876191571,14.1972213082008,74142.7126582842,0.0,1.0
2021-02-04,47.1546,47.1546,46.85,46.85,12732,14.3970815462297,14.3970815462297,14.3040821137464,14.3040821137464,41700.9770537297,0.0,1.0
2021-02-05,47.51,47.5486,47.38,47.53,9272,14.5055910613466,14.5173762816154,14.4658999050011,14.5116973930921,30368.4777915631,0.0,1.0
2021-02-08,48.0718,48.0718,47.76,47.76,15651,14.6771179200767,14.6771179200767,14.5819202081649,14.5819202081649,51261.5450728809,0.0,1.0
2021-02-09,48.04,48.1496,47.8604,48.03,10549,14.6674088526014,14.7008715505665,14.6125739935271,14.6643556867286,34551.0215943915,0.0,1.0
2021-02-10,48.0782,48.2705,47.992,48.26,6483,14.6790719462352,14.7377843259678,14.6527536564123,14.7345785018015,21233.6973169438,0.0,1.0
2021-02-11,48.03,48.27,47.8399,48.17,23492,14.6643556867286,14.7376316676742,14.606315003488,14.7071000089469,76943.0845857853,0.0,1.0
2021-02-12,48.33,48.33,47.97,47.97,16527,14.7559506629106,14.7559506629106,14.6460366914923,14.6460366914923,54130.6980652677,0.0,1.0
2021-02-16,48.49,48.64,48.41,48.64,19815,14.8048013168743,14.8505988049653,14.7803759898924,14.8505988049653,64899.84765313,0.0,1.0
2021-02-17,48.4912,48.515,48.155,48.28,23432,14.805167696779,14.8124342315561,14.7025202601378,14.7406848335469,76746.5672575395,0.0,1.0
2021-02-18,48.1042,48.22,47.8801,48.22,20696,14.6870101775043,14.7223658383105,14.6185887302964,14.7223658383105,67785.3770895372,0.0,1.0
2021-02-19,48.5,48.56,48.3,48.3,16624,14.807854482747,14.8261734779834,14.7467911652924,14.7467911652924,54448.4010792649,0.0,1.0
2021-02-22,48.7017,48.985,48.33,48.33,15427,14.8694368384,14.9559330275745,14.7559506629106,14.7559506629106,50527.8803807639,0.0,1.0
2021-02-23,48.884,48.931,48.0,48.61,35517,14.9250960522599,14.9394459318617,14.6551961891105,14.8414393073471,116328.43245502,0.0,1.0
2021-02-24,49.86,49.9,48.77,48.8,58611,15.2230850414385,15.2352977049294,14.8902899613108,14.899449458929,191967.952096775,0.0,1.0
2021-02-25,48.742,50.06,48.6,50.06,30895,14.8817410968671,15.2841483588931,14.8383861414743,15.2841483588931,101190.047602496,0.0,1.0
2021-02-26,48.28,48.82,47.96,48.82,30940,14.7406848335469,14.9055557906744,14.6429835256195,14.9055557906744,101337.43559868,0.0,1.0
2021-03-01,49.58,49.73,49.09,49.09,15655,15.137596397002,15.183393885093,14.9879912692382,14.9879912692382,51274.6462280974,0.0,1.0
2021-03-02,49.3649,49.645,49.355,49.6,15536,15.0719227990796,15.1574419751748,15.0689001648655,15.1437027287475,50884.88686041,0.0,1.0
2021-03-03,49.3275,49.86,49.3,49.3,32309,15.0605039587155,15.2230850414385,15.0521077525655,15.0521077525655,105821.305971485,0.0,1.0
2021-03-04,48.68,49.53,48.06,49.25,35303,14.8628114684562,15.1223305676384,14.6735151843468,15.0368419232019,115627.520650944,0.0,1.0
2021-03-05,49.83,49.9561,48.53,49.27,88848,15.2139255438203,15.2524259654754,14.8170139803652,15.0429482549473,291002.859666177,0.0,1.0
2021-03-08,50.5929,50.9824,50.12,50.31,64405,15.446851568251,15.5657723789939,15.3024673541295,15.3604775057114,210944.975427698,0.0,1.0
2021-03-09,50.7208,51.095,50.51,50.75,28771,15.4859015597632,15.6001510267208,15.421540823166,15.4948168041116,94233.3341825992,0.0,1.0
2021-03-10,51.4266,51.61,51.0,51.03,51300,15.7013940070606,15.7573890691665,15.5711459509299,15.5803054485481,168022.315650041,0.0,1.0
2021-03-11,51.61,51.965,51.393,51.58,22842,15.7573890691665,15.8657764576484,15.6911353697282,15.7482295715483,74814.1468631235,0.0,1.0
2021-03-12,52.11,52.13,51.73,51.73,50795,15.910047362803,15.9161536945485,15.7940270596392,15.7940270596392,166368.294803974,0.0,1.0
2021-03-15,52.1925,52.29,51.8,52.29,39279,15.9352359812531,15.9650043485122,15.8153992207484,15.9650043485122,128650.068936023,0.0,1.0
2021-03-16,51.8,52.14,51.68,52.14,13106,15.8153992207484,15.9192068604212,15.7787612302756,15.9192068604212,42925.9350664608,0.0,1.0
2021-03-17,52.1,52.15,51.47,51.7,23017,15.9069941969303,15.922260026294,15.7146447469482,15.7848675620211,75387.3224038402,0.0,1.0
2021-03-18,51.4,52.33,51.3063,51.93,46528,15.6932725858391,15.9772170120031,15.6646644216116,15.8550903770939,152392.637476903,0.0,1.0
2021-03-19,51.386,51.68,50.93,51.35,223358,15.6889981536173,15.7787612302756,15.5497737898207,15.6780067564755,731561.956704911,0.0,1.0
2021-03-22,51.1939,51.37,51.0426,51.27,23187,15.6303468372021,15.6841130882209,15.5841524375477,15.6535814294936,75944.1215005363,0.0,1.0
2021-03-23,50.3049,50.98,50.2201,50.98,16622,15.3589203911163,15.5650396191844,15.3330295445155,15.5650396191844,54441.8505016567,0.0,1.0
2021-03-24,49.92,50.81,49.86,50.3,31850,15.2985898334711,15.5713411345887,15.2802021053059,15.4150454451842,103928.010183096,0.1873,1.0
2021-03-25,50.7,50.72,49.42,49.68,58623,15.5376302996191,15.5437595423409,15.1453587654275,15.2250389208102,191289.536607964,0.0,1.0
2021-03-26,51.59,51.59,50.79,51.03,18045,15.8103816007367,15.8103816007367,15.565211891867,15.6387628045279,58881.6622842691,0.0,1.0
2021-03-29,51.26,51.54,51.0,51.36,19479,15.7092490958279,15.7950584939323,15.6295689404453,15.7398953094366,63560.8700268928,0.0,1.0
2021-03-30,51.48,51.5321,51.22,51.22,38327,15.7766707657671,15.7926374430572,15.6969906103844,15.6969906103844,125062.758125197,0.0,1.0
2021-03-31,51.28,51.57,51.24,51.51,27327,15.7153783385497,15.8042523580149,15.7031198531062,15.7858646298497,89169.2538233427,0.0,1.0
2021-04-01,51.84,51.84,51.38,51.55,44032,15.8869971347585,15.8869971347585,15.7460245521584,15.7981231152932,143678.434674477,0.0,1.0
2021-04-05,52.23,52.335,52.04,52.18,34533,16.0065173678325,16.0386958921216,15.9482895619759,15.9911942610281,112682.762186903,0.0,1.0
2021-04-06,52.1692,52.445,52.1605,52.23,23434,15.9878844699584,16.0724067270912,15.9852182493744,16.0065173678325,76466.216346332,0.0,1.0
2021-04-07,52.11,52.22,51.9936,52.22,11876,15.969741911502,16.0034527464716,15.9340697188615,16.0034527464716,38751.9324626202,0.0,1.0
2021-04-08,52.16,52.2,51.8621,52.2,45687,15.9850650183064,15.9973235037499,15.893769947966,15.9973235037499,149078.775548983,0.0,1.0
2021-04-09,52.38,52.42,52.09,52.22,32246,16.0524866882455,16.064745173689,15.9636126687803,16.0034527464716,105220.176337963,0.0,1.0
2021-04-12,52.3708,52.5106,52.24,52.37,29246,16.0496672365935,16.0925106432185,16.0095819891933,16.0494220668847,95431.0388010939,0.0,1.0
2021-04-13,52.15,52.27,51.99,52.27,17967,15.9820003969455,16.018775853276,15.9329664551716,16.018775853276,58627.1447083105,0.0,1.0
2021-04-14,52.4297,52.7717,52.17,52.17,17305,16.0677178564091,16.1725279069509,15.9881296396672,15.9881296396672,56467.0083585079,0.0,1.0
2021-04-15,52.6855,52.71,52.44,52.71,16470,16.1461108708202,16.1536191931543,16.0708744164108,16.1536191931543,53742.3650774126,0.0,1.0
2021-04-16,52.9724,53.0953,52.83,53.0,19670,16.2340348576636,16.2716990541887,16.1903946494848,16.2424932126196,64184.1117834066,0.0,1.0
2021-04-19,52.77,52.9361,52.64,52.93,13577,16.1720069213195,16.2229102821236,16.1321668436282,16.2210408630935,44302.3734460252,0.0,1.0
2021-04-20,52.0758,52.63,51.87,52.63,24586,15.9592609064478,16.1291022222673,15.8961909988411,16.1291022222673,80225.2451604901,0.0,1.0
2021-04-21,52.77,52.77,51.92,51.92,28630,16.1720069213195,16.1720069213195,15.9115141056455,15.9115141056455,93421.00256019,0.0,1.0
2021-04-22,52.3174,52.8107,52.22,52.78,26409,16.0333021585265,16.1844799302583,16.0034527464716,16.1750715426804,86173.7777370608,0.0,1.0
2021-04-23,52.94,53.072,52.34,52.39,14531,16.2241054844544,16.2645584864179,16.0402282028021,16.0555513096064,47415.3191827494,0.0,1.0
2021-04-26,53.0001,53.2,52.99,53.08,20402,16.2425238588332,16.303785639837,16.2394285912587,16.2670101835066,66572.6613424028,0.0,1.0
2021-04-27,53.24,53.27,53.06,53.13,13374,16.3160441252805,16.3252379893631,16.2608809407848,16.2823332903109,43639.9751393636,0.0,1.0
2021-04-28,53.25,53.4494,53.2079,53.23,14775,16.3191087466414,16.3802172965772,16.3062066907121,16.3129795039196,48211.5023690815,0.0,1.0
2021-04-29,53.6916,53.775,53.37,53.73,27180,16.4544424259375,16.4800013680871,16.3558842029718,16.4662105719632,88689.5860840361,0.0,1.0
2021-04-30,53.2177,53.54,53.2,53.46,14378,16.3092100196458,16.4079827661067,16.303785639837,16.3834657952197,46916.0731683691,0.0,1.0
2021-05-03,53.81,53.96,53.61,53.61,33102,16.4907275428502,16.5366968632633,16.4294351156328,16.4294351156328,108013.343581816,0.0,1.0
2021-05-04,53.73,53.73,53.225,53.61,26760,16.4662105719632,16.4662105719632,16.3114471932392,16.4294351156328,87319.1068288747,0.0,1.0
2021-05-05,54.04,54.09,53.71,53.97,51200,16.5612138341502,16.5765369409546,16.4600813292415,16.5397614846241,167067.947295904,0.0,1.0
2021-05-06,54.51,54.51,53.72,54.04,24824,16.7052510381112,16.7052510381112,16.4631459506023,16.5612138341502,81001.8500717482,0.0,1.0
2021-05-07,55.05,55.05,54.43,54.43,19603,16.8707405915983,16.8707405915983,16.6807340672242,16.6807340672242,63965.4877117498,0.0,1.0
2021-05-10,54.75,55.45,54.74,55.24,32381,16.7788019507721,16.9933254460331,16.7757373294112,16.9289683974548,105660.687527122,0.0,1.0
2021-05-11,54.07,54.3166,53.66,54.07,41799,16.5704076982329,16.6459812609919,16.4447582224371,16.5704076982329,136392.0533012,0.0,1.0
2021-05-12,52.98,53.94,52.9161,53.85,33618,16.2363639698978,16.5305676205415,16.2167810394019,16.5029860282937,109697.075238158,0.0,1.0
2021-05-13,53.7716,53.99,52.98,52.98,22899,16.4789593968244,16.5458907273459,16.2363639698978,16.2363639698978,74720.4868189239,0.0,1.0
2021-05-14,54.65,54.71,54.1,54.13,29499,16.7481557371634,16.7665434653286,16.5796015623155,16.5887954263981,96256.5894000363,0.0,1.0
2021-05-17,54.78,54.8,54.39,54.56,41691,16.7879958148547,16.7941250575765,16.6684755817807,16.7205741449156,136039.644349874,0.0,1.0
2021-05-18,54.2134,54.75,54.2134,54.69,19733,16.6143543685478,16.7788019507721,16.6143543685478,16.7604142226069,64389.6836716807,0.0,1.0
2021-05-19,53.675,53.72,52.97,53.48,29717,16.4493551544784,16.4631459506023,16.233299348537,16.3895950379414,96967.9333943823,0.0,1.0
2021-05-20,53.98,54.091,53.61,53.79,54727,16.542826105985,16.5768434030907,16.4294351156328,16.4845983001284,178576.709993416,0.0,1.0
2021-05-21,54.12,54.42,54.0199,54.25,30504,16.5857308050372,16.6776694458634,16.5550539452149,16.6255708827285,99535.9504748876,0.0,1.0
2021-05-24,54.4872,54.61,54.3,54.43,36070,16.6982637014084,16.7358972517199,16.6408939895329,16.6807340672242,117698.063651626,0.0,1.0
2021-05-25,54.16,54.71,54.16,54.65,25421,16.5979892904807,16.7665434653286,16.5979892904807,16.7481557371634,82949.8884415852,0.0,1.0
2021-05-26,54.5,54.55,54.19,54.28,68689,16.7021864167503,16.7175095235547,16.6071831545633,16.6347647468112,224135.356090007,0.0,1.0
2021-05-27,54.9,54.98,54.7898,54.84,26332,16.8247712711852,16.8492882420722,16.7909991437884,16.80638354302,85922.5232069479,0.0,1.0
2021-05-28,54.8,55.13,54.769,55.13,24090,16.7941250575765,16.8952575624852,16.7846247313578,16.8952575624852,78606.7744210608,0.0,1.0
2021-06-01,55.28,55.32,55.11,55.32,26510,16.9412268828983,16.9534853683418,16.8891283197635,16.9534853683418,86503.3453674689,0.0,1.0
2021-06-02,55.5267,55.54,55.13,55.44,38960,17.016831091871,17.020907038281,16.8952575624852,16.9902608246723,127128.266145477,0.0,1.0
2021-06-03,55.37,55.53,54.96,55.27,26387,16.9688084751462,17.0178424169201,16.8431589993504,16.9381622615374,86101.9907284569,0.0,1.0
2021-06-04,55.58,55.62,55.371,55.56,24613,17.0331655237245,17.045424009168,16.9691149372822,17.0270362810027,80313.3473983216,0.0,1.0
2021-06-07,55.61,55.79,55.4901,55.68,15599,17.0423593878071,17.0975225723028,17.0056145776902,17.0638117373332,50900.2521458749,0.0,1.0
2021-06-08,55.77,55.86,55.45,55.7,21116,17.091393329581,17.1189749218289,16.9933254460331,17.0699409800549,68902.4760761778,0.0,1.0
2021-06-09,55.52,55.86,55.47,55.86,19282,17.0147777955592,17.1189749218289,16.9994546887549,17.1189749218289,62918.0499953051,0.0,1.0
2021-06-10,55.1897,55.78,55.17,55.76,17526,16.9135533520096,17.0944579509419,16.9075160479287,17.0883287082202,57188.1414903909,0.0,1.0
2021-06-11,55.43,55.4462,55.195,55.32,19009,16.9871962033114,16.992160889916,16.9151776013309,16.9534853683418,62027.2384794498,0.0,1.0
2021-06-14,55.09,55.41,54.874,55.41,18141,16.8829990770418,16.9810669605896,16.8168032556469,16.9810669605896,59194.9146854488,0.0,1.0
2021-06-15,55.19,55.3,54.93,55.17,73924,16.9136452906505,16.9473561256201,16.8339651352678,16.9075160479287,241217.401091843,0.0,1.0
2021-06-16,54.85,55.15,54.5411,55.0001,26340,16.8094481643808,16.901386805207,16.7147820105435,16.8554481310075,85948.6275737131,0.0,1.0
2021-06-17,54.03,54.93,53.69,54.81,31204,16.5581492127894,16.8339651352678,16.4539520865197,16.7971896789374,101820.082566823,0.0,1.0
2021-06-18,52.9504,53.48,52.9504,53.48,26979,16.2272926906697,16.3895950379414,16.2272926906697,16.3895950379414,88033.7138690658,0.0,1.0
2021-06-21,54.04,54.04,53.26,53.26,19993,16.5612138341502,16.5612138341502,16.3221733680023,16.3221733680023,65238.0755915431,0.0,1.0
2021-06-22,54.2034,54.315,53.81,54.09,22212,16.6112897471869,16.6454909215742,16.4907275428502,16.5765369409546,72478.7743229806,0.0,1.0
2021-06-23,53.93,54.1603,53.93,54.03,24513,16.5929326652353,16.6637903027803,16.5929326652353,16.6237002021632,79671.635910978,0.2135,1.0
2021-06-24,54.36,54.39,54.08,54.15,25548,16.7252330740254,16.7344633351038,16.6390839706272,16.6606212464767,83035.5710950788,0.0,1.0
2021-06-25,54.64,54.71,54.4,54.51,28425,16.8113821774236,16.8329194532732,16.7375400887966,16.7713843794173,92386.3358532025,0.0,1.0
2021-06-28,54.25,54.72,54.115,54.72,20282,16.6913887834047,16.8359962069659,16.6498526085519,16.8359962069659,65920.1288926877,0.0,1.0
2021-06-29,54.12,54.525,54.11,54.45,43487,16.6513909853983,16.7759995099565,16.6483142317055,16.7529238572605,141340.530773904,0.0,1.0
2021-06-30,54.38,54.44,54.1,54.1,20956,16.731386581411,16.7498471035677,16.6452374780127,16.6452374780127,68110.7494860056,0.0,1.0
2021-07-01,54.78,54.79,54.592,54.61,12470,16.8544567291227,16.8575334828155,16.7966137596982,16.8021519163452,40529.7311553012,0.0,1.0
2021-07-02,54.83,54.88,54.66,54.85,15649,16.8698404975867,16.8852242660506,16.8175356848092,16.8759940049723,50862.0499478193,0.0,1.0
2021-07-06,54.21,54.83,53.89,54.83,12020,16.6790817686335,16.8698404975867,16.5806256504641,16.8698404975867,39067.1506404747,0.0,1.0
2021-07-07,54.29,54.33,53.86,54.19,21201,16.7036957981758,16.716002812947,16.5713953893857,16.6729282612479,68907.0433218558,0.0,1.0
2021-07-08,53.74,53.96,53.34,53.49,19273,16.5344743450722,16.6021629263136,16.4114041973604,16.4575555027523,62640.6983605548,0.0,1.0
2021-07-09,54.6244,54.645,54.11,54.13,25964,16.8065824416628,16.81292055427,16.6483142317055,16.6544677390911,84387.6455265631,0.0,1.0
2021-07-12,54.8,54.88,54.38,54.6,44627,16.8606102365083,16.8852242660506,16.731386581411,16.7990751626524,145045.734744797,0.0,1.0
2021-07-13,54.29,54.715,54.29,54.7,30274,16.7036957981758,16.8344578301196,16.7036957981758,16.8298426995804,98395.9166796784,0.0,1.0
2021-07-14,54.19,54.759,54.06,54.49,10491,16.6729282612479,16.8479955463678,16.6329304632416,16.7652308720317,34097.6270689867,0.0,1.0
2021-07-15,54.08,54.13,53.81,53.9,15922,16.6390839706272,16.6544677390911,16.5560116209217,16.5837024041569,51749.3487934806,0.0,1.0
2021-07-16,53.445,54.3,53.4,54.3,15666,16.4437101111348,16.7067725518686,16.4298647195172,16.7067725518686,50917.3029894906,0.0,1.0
2021-07-19,52.31,52.69,52.0,52.63,31308,16.0944985670027,16.2114152073289,15.9991192025261,16.1929546851721,101756.601684857,0.0,1.0
2021-07-20,53.43,53.52,52.49,52.49,25926,16.4390949805956,16.4667857638307,16.149880133473,16.149880133473,84264.1387275331,0.0,1.0
2021-07-21,54.04,54.11,53.72,53.72,5000,16.626776955856,16.6483142317055,16.5283208376866,16.5283208376866,16250.8946091825,0.0,1.0
2021-07-22,53.79,54.03,53.595,54.03,20856,16.5498581135361,16.6237002021632,16.4898614165267,16.6237002021632,67785.7315938223,0.0,1.0
2021-07-23,54.1087,54.1396,53.9554,54.05,9592,16.6479142537255,16.6574214226362,16.600747619615,16.6298537095488,31175.7162182557,0.0,1.0
2021-07-26,54.44,54.44,54.06,54.06,8515,16.7498471035677,16.7498471035677,16.6329304632416,16.6329304632416,27675.2735194379,0.0,1.0
2021-07-27,54.24,54.33,54.03,54.2,12079,16.6883120297119,16.716002812947,16.6237002021632,16.6760050149407,39258.911196863,0.0,1.0
2021-07-28,54.2758,54.49,53.981,54.3,18663,16.6993268079321,16.7652308720317,16.6086241090685,16.7067725518686,60658.0892182345,0.0,1.0
2021-07-29,54.67,54.86,54.57,54.57,11149,16.820612438502,16.8790707586651,16.789844901574,16.789844901574,36236.2447995551,0.0,1.0
2021-07-30,54.36,54.735,54.3599,54.43,12149,16.7252330740254,16.8406113375051,16.7252023064885,16.7467703498749,39486.4237213916,0.0,1.0
2021-08-02,54.21,54.9036,54.21,54.6,8615,16.6790817686335,16.8924854047656,16.6790817686335,16.7990751626524,28000.2914116214,0.0,1.0
2021-08-03,54.74,54.7478,53.92,54.31,5277,16.8421497143515,16.8445495822319,16.5898559115425,16.7098493055614,17151.1941705312,0.0,1.0
2021-08-04,54.0814,54.5337,54.08,54.41,16158,16.6395147161442,16.7786762856692,16.6390839706272,16.7406168424893,52516.391019034,0.0,1.0
2021-08-05,54.47,54.48,54.26,54.26,9168,16.7590773646461,16.7621541183389,16.6944655370974,16.6944655370974,29797.6403553971,0.0,1.0
2021-08-06,54.84,54.93,54.7,54.7,8686,16.8729172512795,16.9006080345146,16.8298426995804,16.8298426995804,28231.0541150718,0.0,1.0
2021-08-09,54.717,54.85,54.6172,54.78,13064,16.8350731808581,16.8759940049723,16.804367179004,16.8544567291227,42460.3374348721,0.0,1.0
2021-08-10,55.18,55.24,54.8105,54.86,12178,16.9775268768344,16.9959873989912,16.8638408278857,16.8790707586651,39580.678910125,0.0,1.0
2021-08-11,55.6,55.6,55.28,55.32,23078,17.1067505319318,17.1067505319318,17.0082944137624,17.0206014285336,75007.6291581426,0.0,1.0
2021-08-12,55.65,55.65,55.37,55.64,6987,17.1221343003957,17.1221343003957,17.0359851969975,17.1190575467029,22709.0001268717,0.0,1.0
2021-08-13,55.59,55.72,55.52,55.72,12175,17.103673778239,17.1436715762453,17.0821365023894,17.1436715762453,39570.9283733594,0.0,1.0
2021-08-16,55.54,55.56,55.05,55.36,14087,17.088290009775,17.0944435171606,16.9375290788281,17.0329084433047,45785.2704719108,0.0,1.0
2021-08-17,55.08,55.2301,54.61,55.18,23575,16.9467593399065,16.9929414128353,16.8021519163452,16.9775268768344,76622.9680822956,0.0,1.0
2021-08-18,54.46,55.17,54.46,54.98,19381,16.7560006109533,16.9744501231417,16.7560006109533,16.9159918029786,62991.7176841133,0.0,1.0
2021-08-19,54.13,54.31,53.89,53.95,18927,16.6544677390911,16.7098493055614,16.5806256504641,16.5990861726208,61516.1364535996,0.0,1.0
2021-08-20,54.55,54.5911,54.13,54.13,24320,16.7836913941885,16.7963368518658,16.6544677390911,16.6544677390911,79044.3513790635,0.0,1.0
2021-08-23,55.0587,55.18,54.91,54.91,41823,16.9402058545409,16.9775268768344,16.894454527129,16.894454527129,135932.233047968,0.0,1.0
2021-08-24,55.38,55.5,55.17,55.17,18798,17.0390619506903,17.0759829950038,16.9744501231417,16.9744501231417,61096.8633726826,0.0,1.0
2021-08-25,55.64,55.789,55.38,55.38,16694,17.1190575467029,17.1649011767256,17.0390619506903,17.0390619506903,54258.4869211387,0.0,1.0
2021-08-26,55.1807,55.559,55.1477,55.54,15358,16.9777422495929,17.0941358417913,16.9675889624067,17.088290009775,49916.2478815651,0.0,1.0
2021-08-27,55.86,55.9018,55.34,55.34,11220,17.1867461279444,17.1996069583803,17.0267549359191,17.0267549359191,36467.0075030056,0.0,1.0
2021-08-30,55.71,55.97,55.68,55.97,19474,17.1405948225525,17.2205904185651,17.1313645614741,17.2205904185651,63293.984323844,0.0,1.0
2021-08-31,55.6627,55.83,55.63,55.69,11499,17.1260417775856,17.177515866866,17.1159807930102,17.1344413151669,37373.8074221979,0.0,1.0
2021-09-01,55.4707,55.68,55.4473,55.68,12521,17.066968106684,17.1313645614741,17.0597685030428,17.1313645614741,40695.4902803147,0.0,1.0
2021-09-02,55.8313,55.925,55.62,55.62,18890,17.1779158448461,17.2067450269476,17.1129040393174,17.1129040393174,61395.8798334915,0.0,1.0
2021-09-03,55.64,55.74,55.5473,55.74,14266,17.1190575467029,17.1498250836309,17.0905360399708,17.1498250836309,46367.0524989196,0.0,1.0
2021-09-07,55.27,55.58,55.25,55.58,23310,17.0052176600696,17.1005970245462,16.999064152684,17.1005970245462,75761.6706680088,0.0,1.0
2021-09-08,55.07,55.21,54.9373,55.21,18674,16.9436825862137,16.9867571379128,16.9028540647103,16.9867571379128,60693.8411863749,0.0,1.0
2021-09-09,54.9268,55.31,54.919,54.97,17462,16.8996234733329,17.0175246748408,16.8972236054525,16.9129150492858,56754.624333109,0.0,1.0
2021-09-10,54.47,55.22,54.47,55.22,10605,16.7590773646461,16.9898338916056,16.7590773646461,16.9898338916056,34468.1474660761,0.0,1.0
2021-09-13,54.9128,55.05,54.72,54.92,11774,16.895316018163,16.9375290788281,16.8359962069659,16.8975312808218,38267.606625703,0.0,1.0
2021-09-14,54.37,55.1,54.3,55.1,13087,16.7283098277182,16.9529128472921,16.7067725518686,16.9529128472921,42535.0915500742,0.0,1.0
2021-09-15,54.98,55.06,54.46,54.46,23259,16.9159918029786,16.9406058325209,16.7560006109533,16.7560006109533,75595.9115429951,0.0,1.0
2021-09-16,54.81,55.01,54.5297,55.01,12112,16.8636869902011,16.925222064057,16.7774455841921,16.925222064057,39366.1671012837,0.0,1.0
2021-09-17,54.46,54.79,54.375,54.75,12822,16.7560006109533,16.8575334828155,16.7298482045646,16.8452264680443,41673.7941357877,0.0,1.0
2021-09-20,53.4973,53.66,52.9133,53.54,19830,16.4598015329481,16.5098603155298,16.2801191172889,16.4729392712163,64451.0480200178,0.0,1.0
2021-09-21,53.39,53.85,53.3301,53.8,21427,16.4267879658244,16.5683186356929,16.4083582112046,16.5529348672289,69641.5837581908,0.0,1.0
2021-09-22,53.72,54.11,53.45,53.45,8207,16.6034551628646,16.7239940220142,16.5200051834533,16.5200051834533,26553.5116441351,0.2442,1.0
2021-09-23,54.54,54.7918,54.05,54.05,26456,16.8568958410766,16.9347206737276,16.7054495821451,16.7054495821451,85597.6244738928,0.0,1.0
2021-09-24,54.6525,54.731,54.31,54.31,15808,16.8916666658313,16.9159289746602,16.7858088215781,16.7858088215781,51146.3277775664,0.0,1.0
2021-09-27,55.0009,55.1977,54.77,54.77,14049,16.9993480466716,17.0601738094425,16.9279828605751,16.9279828605751,45455.1340427019,0.0,1.0
2021-09-28,54.3044,54.92,54.25,54.89,50379,16.7840780071903,16.974343960248,16.767264381709,16.9650717403135,162999.800550735,0.0,1.0
2021-09-29,54.3827,54.67,54.2708,54.36,41380,16.8082785012196,16.8970754607932,16.7736931208636,16.8012625214691,133883.795763898,0.0,1.0
2021-09-30,53.555,54.6,53.54,54.6,17514,16.5524579532244,16.8754402809458,16.5478218432571,16.8754402809458,56666.0415420228,0.0,1.0
2021-10-01,54.3138,54.51,53.47,53.7406,13081,16.7869833027698,16.847623621142,16.5261866634097,16.6098220872197,42323.1979793995,0.0,1.0
2021-10-04,54.0489,54.61,53.925,54.31,14621,16.7051096007475,16.878531020924,16.6668153324176,16.7858088215781,47305.8235346531,0.0,1.0
2021-10-05,54.5124,54.71,54.22,54.29,9499,16.8483653987368,16.9094384207059,16.7579921617744,16.7796273416217,30733.7403567246,0.0,1.0
2021-10-06,54.48,54.48,53.67,54.05,14140,16.8383514012074,16.8383514012074,16.5880014629736,16.7054495821451,45749.5619164215,0.0,1.0
2021-10-07,54.9452,55.3076,54.88,54.88,22234,16.9821326249931,17.0941410418029,16.9619810003353,16.9619810003353,71937.4653217618,0.0,1.0
2021-10-08,55.0,55.2,54.9569,55.05,19752,16.9990698800736,17.0608846796375,16.9857487907676,17.0145235799646,63907.0259528398,0.0,1.0
2021-10-11,54.67,55.39,54.67,55.03,18287,16.8970754607932,17.1196087392232,16.8970754607932,17.0083421000082,59167.0607330689,0.0,1.0
2021-10-12,54.56,54.7873,54.43,54.76,7449,16.863077321033,16.9333298407374,16.8228977013165,16.9248921205969,24101.0245201855,0.0,1.0
2021-10-13,54.52,54.62,54.15,54.62,7857,16.8507143611202,16.8816217609022,16.736356981927,16.8816217609022,25421.0967452138,0.0,1.0
2021-10-14,55.38,55.4,54.93,55.02,8956,17.116517999245,17.1226994792014,16.9774347002262,17.00525136003,28976.8795278267,0.0,1.0
2021-10-15,55.75,55.9401,55.7,55.7,19898,17.2308753784382,17.2896303454237,17.2154216785473,17.2154216785473,64379.4047392471,0.0,1.0
2021-10-18,55.75,55.8599,55.53,55.53,9685,17.2308753784382,17.2648426107986,17.1628790989179,17.1628790989179,31335.5379887229,0.0,1.0
2021-10-19,56.1,56.1,55.8495,55.92,11488,17.3390512776751,17.3390512776751,17.2616282412213,17.2834179580676,37169.0924537374,0.0,1.0
2021-10-20,56.54,56.59,56.11,56.11,22927,17.4750438367157,17.4904975366066,17.3421420176533,17.3421420176533,74179.6468216259,0.0,1.0
2021-10-21,56.49,56.5,56.225,56.48,16595,17.4595901368247,17.4626808768029,17.3776855274025,17.4564993968465,53692.6435645694,0.0,1.0
2021-10-22,56.5368,56.64,56.3977,56.48,5280,17.4740547999226,17.5059512364976,17.4310626068259,17.4564993968465,17083.2876180131,0.0,1.0
2021-10-25,56.6731,56.7853,56.51,56.6,5360,17.5161815858254,17.5508596883808,17.4657716167811,17.4935882765848,17342.1253091951,0.0,1.0
2021-10-26,56.63,56.89,56.57,56.87,17081,17.5028604965194,17.5832197359525,17.4843160566502,17.5770382559961,55265.0825385002,0.0,1.0
2021-10-27,55.9,56.56,55.8801,56.56,17027,17.2772364781112,17.4812253166721,17.2710859055546,17.4812253166721,55090.3670969522,0.0,1.0
2021-10-28,56.4146,56.4146,56.18,56.205,11936,17.4362859573891,17.4362859573891,17.3637771975006,17.3715040474461,38618.5835243568,0.0,1.0
2021-10-29,56.3479,56.4286,56.16,56.25,13099,17.4156707217345,17.4406129933586,17.3575957175442,17.385412377348,42381.4364599154,0.0,1.0
2021-11-01,56.7293,56.7401,56.41,56.47,16274,17.5335515445029,17.5368895436793,17.4348642169991,17.4534086568683,52654.0573287016,0.0,1.0
2021-11-02,56.9037,56.96,56.7954,56.8701,13099,17.5874540497226,17.6048549157999,17.5539813357588,17.5770691633959,42381.4364599154,0.0,1.0
2021-11-03,57.3635,57.41,56.8,56.8,15568,17.72956627392,17.7439382148186,17.5554030761487,17.5554030761487,50369.8147040204,0.0,1.0
2021-11-04,57.2002,57.48,57.0477,57.48,8280,17.6790944900761,17.765573394666,17.6319607054086,17.765573394666,26789.7010373387,0.0,1.0
2021-11-05,57.76,57.91,57.66,57.66,11573,17.8521141140555,17.8984752137284,17.8212067142735,17.8212067142735,37444.1075006183,0.0,1.0
2021-11-08,57.85,58.03,57.74,58.03,11630,17.8799307738592,17.9355640934667,17.8459326340991,17.9355640934667,37628.5293555856,0.0,1.0
2021-11-09,57.7512,57.84,57.5517,57.84,20738,17.8493942628747,17.876840033881,17.7877340003097,17.876840033881,67097.200496658,0.0,1.0
2021-11-10,57.42,57.81,57.315,57.65,15475,17.7470289547968,17.8675678139465,17.7145761850258,17.8181159742953,50068.9158880213,0.0,1.0
2021-11-11,57.5,57.5969,57.4529,57.53,11679,17.7717548746224,17.8017041450111,17.7571974893251,17.781027094557,37787.0674414346,0.0,1.0
2021-11-12,57.7143,57.7799,57.55,57.69,12463,17.8379894323551,17.8582646866121,17.7872085745134,17.8304789342081,40323.6768150184,0.0,1.0
2021-11-15,57.7402,57.8896,57.7,57.87,14234,17.8459944488987,17.8921701041729,17.8335696741863,17.8861122538156,46053.6962035601,0.0,1.0
2021-11-16,57.78,58.0297,57.766,57.92,22227,17.8582955940119,17.9354713712674,17.8539685580424,17.9015659537066,71914.8170237832,0.0,1.0
2021-11-17,57.4893,57.74,57.41,57.74,17755,17.7684477828457,17.8459326340991,17.7439382148186,17.8459326340991,57445.7900867088,0.0,1.0
2021-11-18,57.39,57.51,57.29,57.51,13235,17.7377567348623,17.7748456146006,17.7068493350803,17.7748456146006,42821.4605349247,0.0,1.0
2021-11-19,56.8801,57.146,56.86,57.13,72837,17.5801599033741,17.6623426793943,17.5739475160179,17.6573974954292,235662.011407806,0.0,1.0
2021-11-22,57.3051,57.7341,57.06,57.06,20727,17.7115163524474,17.844109097512,17.6357623155818,17.6357623155818,67061.6103141205,0.0,1.0
2021-11-23,57.65,57.65,57.34,57.34,9900,17.8181159742953,17.8181159742953,17.7223030349713,17.7223030349713,32031.1642837745,0.0,1.0
2021-11-24,57.58,57.63,57.41,57.44,9071,17.796480794448,17.8119344943389,17.7439382148186,17.7532104347532,29348.9587089008,0.0,1.0
2021-11-26,56.02,56.35,55.73,56.35,31668,17.3143253578495,17.41631977713,17.2246938984818,17.41631977713,102460.900054401,0.0,1.0
2021-11-29,56.3819,56.72,56.0337,56.72,19191,17.4261792376604,17.5306771563232,17.3185596716196,17.5306771563232,62091.9266434258,0.0,1.0
2021-11-30,55.12,55.95,55.02,55.86,22381,17.0361587598119,17.2926901780021,17.00525136003,17.2648735181984,72413.0795793089,0.0,1.0
2021-12-01,54.535,56.32,54.5201,55.85,18421,16.8553504710875,17.4070475571954,16.85074526852,17.2617827782202,59600.613865799,0.0,1.0
2021-12-02,55.62,55.8579,54.59,54.66,13536,17.1906957587217,17.264224462803,16.8723495409676,16.893984720815,43795.3373479971,0.0,1.0
2021-12-03,55.3936,55.61,54.96,55.61,17806,17.1207214056154,17.1876050187435,16.9867069201608,17.1876050187435,57610.7991148371,0.0,1.0
2021-12-06,56.2525,56.6,55.85,55.95,15668,17.3861850623425,17.4935882765848,17.2617827782202,17.2926901780021,50693.361817998,0.0,1.0
2021-12-07,57.0683,57.34,56.86,56.86,13538,17.6383276297637,17.7223030349713,17.5739475160179,17.5739475160179,43801.8082902767,0.0,1.0
2021-12-08,56.88,56.93,56.7349,56.89,24955,17.6702858811383,17.6858188328622,17.6252092552354,17.673392471483,80329.2266773763,0.2917,1.0
2021-12-09,56.6421,56.86,56.58,56.59,21997,17.5963800968358,17.6640727004487,17.5770881707947,17.5801947611395,70807.5335292427,0.0,1.0
2021-12-10,57.0677,57.08,56.7226,56.94,61339,17.7285965819099,17.732417688034,17.6213881491113,17.688925423207,197447.983777343,0.0,1.0
2021-12-13,56.44,57.12,56.44,57.12,7296,17.5335959059677,17.7448440494131,17.5335959059677,17.7448440494131,23485.5555134498,0.0,1.0
2021-12-14,56.2641,56.6899,56.15,56.15,33270,17.4789509818029,17.6112295986839,17.4435047859689,17.4435047859689,107094.905692499,0.0,1.0
2021-12-15,56.93,56.93,55.96,56.33,11988,17.6858188328622,17.6858188328622,17.384479569418,17.4994234121751,38588.9308518689,0.0,1.0
2021-12-16,56.91,57.46,56.74,57.24,20016,17.6796056521726,17.8504681211358,17.6267936163113,17.7821231335505,64430.7674283458,0.0,1.0
2021-12-17,56.23,56.715,56.0301,56.46,7559,17.4683575087272,17.6190271404493,17.406256767735,17.5398090866573,24332.1428352751,0.0,1.0
2021-12-20,55.58,55.63,55.05,55.6,24159,17.2664291363162,17.2819620880401,17.1017798480426,17.2726423170057,77766.9319694945,0.0,1.0
2021-12-21,56.5382,56.55,56.02,56.02,13375,17.5641026231535,17.5677683997603,17.4031191114867,17.4031191114867,43053.632811457,0.0,1.0
2021-12-22,56.96,56.9697,56.4798,56.55,11958,17.6951386038965,17.698151996531,17.5459601355399,17.5677683997603,38492.3619558433,0.0,1.0
2021-12-23,57.3428,57.47,57.16,57.16,23347,17.8140588822949,17.8535747114806,17.7572704107922,17.7572704107922,75153.1338503991,0.0,1.0
2021-12-27,58.0,58.0,57.3599,57.46,21875,18.0182239997542,18.0182239997542,17.8193711517845,17.8504681211358,70414.8200187381,0.0,1.0
2021-12-28,58.06,58.2235,57.96,58.02,10313,18.0368635418229,18.0876562939601,18.0057976383751,18.0244371804438,33197.1674904341,0.0,1.0
2021-12-29,58.2063,58.31,58.0,58.01,13930,18.0823129585671,18.1145283004425,18.0182239997542,18.021330590099,44840.1573879325,0.0,1.0
2021-12-30,58.0202,58.3534,58.0166,58.26,13805,18.0268913868161,18.130416714376,18.0257728658701,18.1013973098319,44431.8903250166,0.0077,1.0
2021-12-31,58.038,58.22,57.95,58.04,7004,18.0324218514937,18.0889692993205,18.0050802283687,18.0330432520193,22542.6265727212,0.0,1.0
2022-01-03,58.4352,58.48,58.22,58.23,52258,18.1558319958718,18.1697513676445,18.0889692993205,18.0920763019484,168194.257486759,0.0,1.0
2022-01-04,59.17,59.28,58.81,58.81,32864,18.3841345489659,18.4183115778722,18.2722824543634,18.2722824543634,105773.969115635,0.0,1.0
2022-01-05,58.55,59.55,58.54,59.29,29353,18.1915003860394,18.5022006488241,18.1883933834116,18.4214185805001,94473.6890047238,0.0,1.0
2022-01-06,58.67,58.8801,58.4345,58.74,31215,18.2287844175736,18.2940625427846,18.1556145056878,18.2505334359685,100466.603150698,0.0,1.0
2022-01-07,58.75,58.9481,58.7497,58.82,14405,18.2536404385964,18.315190160654,18.2535472285175,18.2753894569913,46363.011961743,0.0,1.0
2022-01-10,58.67,58.67,57.94,58.52,40066,18.2287844175736,18.2287844175736,18.0019732257408,18.1821793781559,128953.865828476,0.0,1.0
2022-01-11,59.19,59.19,58.29,58.72,34001,18.3903485542216,18.3903485542216,18.1107183177154,18.2443194307128,109433.444617232,0.0,1.0
2022-01-12,59.2338,59.48,58.96,59.4,40236,18.4039572257316,18.4804516304291,18.3188874937811,18.4555956094064,129501.016958882,0.0,1.0
2022-01-13,58.99,59.64,58.975,59.34,20654,18.3282085016647,18.5301636724747,18.3235479977229,18.4369535936393,66475.6438082499,0.0,1.0
2022-01-14,59.09,59.09,58.4843,58.65,22931,18.3592785279431,18.3592785279431,18.1710873787745,18.2225704123179,73804.2504196274,0.0,1.0
2022-01-18,58.18,58.68,57.9501,58.68,109760,18.0765412888091,18.2318914202014,18.0051112983949,18.2318914202014,353266.518078509,0.0,1.0
2022-01-19,57.51,58.354,57.45,58.32,45129,17.8683721127434,18.1306031345337,17.8497300969764,18.120039325599,145249.313906387,0.0,1.0
2022-01-20,56.76,58.13,56.705,57.64,63341,17.635346915655,18.0610062756699,17.6182584012018,17.9087631469054,203865.29265316,0.0,1.0
2022-01-21,55.97,56.9,55.94,56.61,123290,17.3898937080551,17.6788449524448,17.3805727001716,17.5887418762373,396813.310986693,0.0,1.0
2022-01-24,56.22,56.22,54.1599,55.22,124627,17.4675687737513,17.4675687737513,16.8274951623887,17.1568685109667,401116.493700531,0.0,1.0
2022-01-25,56.02,56.45,54.64,55.55,168924,17.4054287211944,17.5390298341917,16.9766623585516,17.2593995976856,543687.985603989,0.0,1.0
2022-01-26,55.71,56.88,55.12,56.58,33386,17.3091116397311,17.6726309471891,17.1257984846882,17.5794208683537,107454.044939587,0.0,1.0
2022-01-27,55.47,56.66,55.1338,56.14,34607,17.2345435766628,17.6042768893765,17.1300861483146,17.4427127527285,111383.877470326,0.0,1.0
2022-01-28,56.33,56.33,54.89,55.52,40095,17.5017458026576,17.5017458026576,17.0543374242477,17.250078589802,129047.203374251,0.0,1.0
2022-01-31,56.99,56.99,55.94,56.14,17585,17.7068079760954,17.7068079760954,17.3805727001716,17.4427127527285,56597.9566363938,0.0,1.0
2022-02-01,57.52,57.583,56.89,57.05,23247,17.8714791153713,17.8910532319267,17.675737949817,17.7254499918625,74821.3078149698,0.0,1.0
2022-02-02,58.0364,58.05,57.42,57.57,14167,18.0319247310733,18.0361502546471,17.8404090890928,17.8870141285105,45597.0003791748,0.0,1.0
2022-02-03,57.19,57.75,57.17,57.64,33154,17.7689480286524,17.9429401758117,17.7627340233967,17.9087631469054,106707.344573386,0.0,1.0
2022-02-04,57.22,57.5995,56.682,57.14,45748,17.7782690365359,17.8961797862627,17.6111122951578,17.7534130155131,147241.587728276,0.0,1.0
2022-02-07,57.28,57.58,57.11,57.33,20331,17.796911052303,17.8901211311384,17.7440920076296,17.8124460654422,65436.0566604788,0.0,1.0
2022-02-08,57.8,57.82,57.2336,57.28,130672,17.958475188951,17.9646891942067,17.7824945601098,17.796911052303,420572.544190551,0.0,1.0
2022-02-09,58.39,58.4677,58.19,58.21,28563,18.1417883439939,18.1659297544123,18.079648291437,18.0858622966927,91931.045516367,0.0,1.0
2022-02-10,57.64,58.5277,57.41,57.92,28910,17.9087631469054,18.1845717701793,17.837302086465,17.9957592204851,93047.8775296074,0.0,1.0
2022-02-11,57.05,57.91,56.9504,57.7,30264,17.7254499918625,17.9926522178573,17.6945042456892,17.9274051626725,97405.7753564868,0.0,1.0
2022-02-14,56.62,57.05,56.27,56.98,30319,17.5918488788651,17.7254499918625,17.4831037868905,17.7037009734676,97582.7948398535,0.0,1.0
2022-02-15,57.38,57.4,57.02,57.05,20161,17.8279810785814,17.8341950838371,17.716128983979,17.7254499918625,64888.9055300732,0.0,1.0
2022-02-16,57.48,57.65,57.09,57.17,34698,17.8590511048599,17.9118701495333,17.7378780023739,17.7627340233967,111676.764251896,0.0,1.0
2022-02-17,56.6,57.23,56.58,57.23,26421,17.5856348736094,17.7813760391637,17.5794208683537,17.7813760391637,85036.9412732534,0.0,1.0
2022-02-18,56.34,56.83,56.16,56.5,31934,17.5048528052854,17.6570959340499,17.4489267579842,17.554564847331,102780.730578709,0.0,1.0
2022-02-22,55.73,56.38,55.35,56.32,46898,17.3153256449868,17.5172808157968,17.1972595451287,17.4986388000297,150942.904198669,0.0,1.0
2022-02-23,55.02,56.09,54.9121,56.08,45785,17.0947284584097,17.4271777395893,17.0612039000553,17.4240707369614,147360.673562541,0.0,1.0
2022-02-24,55.12,55.1485,53.7,53.94,48969,17.1257984846882,17.1346534421776,16.684604111534,16.7591721746023,157608.492381437,0.0,1.0
2022-02-25,56.55,56.6177,55.31,55.31,22329,17.5700998604702,17.5911342682607,17.1848315346173,17.1848315346173,71866.6917107783,0.0,1.0
2022-02-28,56.32,56.449,55.7097,55.82,12458,17.4986388000297,17.538719133929,17.3090184296523,17.3432886686374,40096.5222505655,0.0,1.0
2022-03-01,55.46,56.41,55.13,56.22,22270,17.231436574035,17.5266018236804,17.128905487316,17.4675687737513,71676.7980831667,0.0,1.0
2022-03-02,56.72,56.92,55.78,55.78,18843,17.6229189051436,17.6850589577005,17.330860658126,17.330860658126,60646.875001397,0.0,1.0
2022-03-03,56.66,57.0,56.271,56.89,18214,17.6042768893765,17.7099149787233,17.4834144871533,17.675737949817,58622.4158188954,0.0,1.0
2022-03-04,56.41,56.41,55.7485,56.11,17647,17.5266018236804,17.5266018236804,17.3210735998483,17.433391744845,56797.5058721887,0.0,1.0
2022-03-07,54.98,56.29,54.98,56.29,32876,17.0823004478983,17.4893177921462,17.0823004478983,17.4893177921462,105812.59154837,0.0,1.0
2022-03-08,54.81,55.94,54.81,55.18,20311,17.029481403225,17.3805727001716,17.029481403225,17.1444405004553,65371.6859392545,0.0,1.0
2022-03-09,55.72,56.03,55.51,55.65,49724,17.312218642359,17.4085357238222,17.2469715871742,17.290469623964,160038.487107651,0.0,1.0
2022-03-10,55.72,55.7759,55.1,55.21,36978,17.312218642359,17.3295867870486,17.1195844794325,17.1537615083388,119015.026471457,0.0,1.0
2022-03-11,55.25,56.15,55.25,55.99,30546,17.1661895188502,17.4458197553564,17.1661895188502,17.3961077133108,98313.4025257482,0.0,1.0
2022-03-14,54.9713,55.66,54.7901,55.45,18521,17.0795973556121,17.2935766265919,17.0232984679955,17.2283295714071,59610.5063896872,0.0,1.0
2022-03-15,55.66,55.66,54.8997,55.22,111485,17.2935766265919,17.2935766265919,17.0573512167967,17.1568685109667,358818.492784097,0.0,1.0
2022-03-16,56.52,56.55,55.735,56.15,17157,17.5607788525867,17.5700998604702,17.3168791463007,17.4458197553564,55220.4232021953,0.0,1.0
2022-03-17,57.18,57.18,56.36,56.55,72631,17.7658410260245,17.7658410260245,17.5110668105411,17.5700998604702,233765.492661809,0.0,1.0
2022-03-18,57.5,57.52,56.84,57.03,20286,17.8652651101156,17.8714791153713,17.6602029366777,17.7192359866068,65291.2225377243,0.0,1.0
2022-03-21,57.57,57.8399,57.2301,57.64,28137,17.8870141285105,17.9708721294361,17.78140710919,17.9087631469054,90559.9491542912,0.0,1.0
2022-03-22,57.96,58.09,57.8,57.89,16296,18.0081872309965,18.0485782651585,17.958475188951,17.9864382126016,52449.2636534929,0.0,1.0
2022-03-23,57.2,57.6334,57.2,57.6,78027,17.837861346938,17.9730174502205,17.837861346938,17.9626016360774,250206.250244575,0.2118,1.0
2022-03-24,57.81,57.81,57.26,57.49,20776,18.0280902878756,18.0280902878756,17.8565723903089,17.9282980565641,66621.6188637433,0.0,1.0
2022-03-25,58.31,58.32,57.88,57.93,26649,18.1840156492999,18.1871341565284,18.049919838475,18.0655123746174,85454.3473767757,0.0,1.0
2022-03-28,58.25,58.25,57.74,58.22,10586,18.165304605929,18.165304605929,18.0062607372762,18.1559490842435,33945.7285950898,0.0,1.0
2022-03-29,58.86,58.94,58.4,58.6,23614,18.3555335468666,18.3804816046945,18.2120822143563,18.274452358926,75722.1268698707,0.0,1.0
2022-03-30,58.59,58.94,58.365,58.89,37658,18.2713338516975,18.3804816046945,18.2011674390566,18.3648890685521,120756.494184195,0.0,1.0
2022-03-31,57.75,58.56,57.72,58.45,29356,18.0093792445047,18.261978330012,18.0000237228192,18.2276747504987,94134.7826031982,0.0,1.0
2022-04-01,57.92,57.99,57.405,57.99,20398,18.0623938673889,18.0842234179883,17.9017907451219,18.0842234179883,65409.500461236,0.0,1.0
2022-04-04,57.99,58.01,57.69,57.99,18855,18.0842234179883,18.0904604324453,17.9906682011338,18.0842234179883,60461.6203155507,0.0,1.0
2022-04-05,57.38,58.23,57.3243,57.88,17602,17.8939944770507,18.159067591472,17.8766243917881,18.049919838475,56443.6722776093,0.0,1.0
2022-04-06,57.2,57.38,56.98,57.13,17375,17.837861346938,17.8939944770507,17.7692541879113,17.8160317963386,55715.7599036166,0.0,1.0
2022-04-07,57.42,57.66,56.755,57.18,13947,17.9064685059647,17.9813126794483,17.6990877752704,17.831624332481,44723.3210575965,0.0,1.0
2022-04-08,57.67,57.95,57.35,57.35,13347,17.9844311866768,18.0717493890744,17.8846389553653,17.8846389553653,42799.3235932991,0.0,1.0
2022-04-11,57.11,57.7,57.08,57.44,23829,17.8097947818816,17.9937867083623,17.8004392601962,17.9127055204216,76411.5592945773,0.0,1.0
2022-04-12,57.07,57.77,56.92,57.47,20241,17.7973207529677,18.0156162589617,17.7505431445404,17.9220610421071,64906.0544580778,0.0,1.0
2022-04-13,57.65,57.6599,57.09,57.09,13201,17.9781941722198,17.981281494376,17.8035577674246,17.8035577674246,42331.1508769867,0.0,1.0
2022-04-14,57.31,57.74,57.2918,57.63,34834,17.8721649264513,18.0062607372762,17.8664892432955,17.9719571577629,111700.879452235,0.0,1.0
2022-04-18,57.35,57.64,57.1723,57.29,36727,17.8846389553653,17.9750756649914,17.8292230819151,17.8659279119944,117771.091452093,0.0,1.0
2022-04-19,58.15,58.24,57.45,57.45,25040,18.1341195336441,18.1621860987005,17.9158240276501,17.9158240276501,80294.8275100179,0.0,1.0
2022-04-20,58.47,58.7599,58.4,58.5667,34224,18.2339117649557,18.3243172895095,18.2120822143563,18.2640677298551,109744.815363532,0.0,1.0
2022-04-21,57.72,58.9824,57.68,58.96,28273,18.0000237228192,18.3937040753433,17.9875496939053,18.3867186191515,90661.9671801413,0.0,1.0
2022-04-22,56.15,57.58,56.15,57.58,44310,17.510418087947,17.9563646216204,17.510418087947,17.9563646216204,142087.212738374,0.0,1.0
2022-04-25,56.215,56.26,54.89,55.8,26228,17.5306883849321,17.5447216674603,17.1174861771578,17.40127033495,84104.3424893272,0.0,1.0
2022-04-26,55.025,55.97,55.01,55.96,14732,17.1595860247423,17.4542849578342,17.1549082638996,17.4511664506058,47240.551073386,0.0,1.0
2022-04-27,55.05,55.62,54.73,55.02,19047,17.1673822928136,17.3451372048372,17.067590061502,17.1580267711281,61077.2995041257,0.0,1.0
2022-04-28,56.13,56.285,55.08,55.56,33156,17.50418107349,17.5525179355315,17.176737814499,17.3264261614663,106320.099877083,0.0,1.0
2022-04-29,54.3887,56.0371,54.3627,55.88,25160,16.9611554097938,17.4752101413374,16.9530472909997,17.4262183927779,80679.6270028774,0.0,1.0
2022-05-02,54.68,54.93,53.59,54.48,23947,17.0519975253596,17.1299602060717,16.7120802374547,16.9896273807899,76789.9454625558,0.0,1.0
2022-05-03,55.1859,55.4505,54.7023,54.79,23128,17.2097628060487,17.2922785073144,17.0589517964791,17.0863011048729,74163.6889237896,0.0,1.0
2022-05-04,56.81,56.871,55.17,55.29,24928,17.716239565027,17.7352624591208,17.2048043795554,17.2422264662972,79935.6813166825,0.0,1.0
2022-05-05,55.1609,56.42,54.765,56.42,40719,17.2019665379775,17.5946177831161,17.0785048368017,17.5946177831161,130572.087914553,0.0,1.0
2022-05-06,55.0996,55.32,54.485,55.04,59328,17.1828500886669,17.2515819879827,16.9911866344041,17.1642637855851,190244.869269741,0.0,1.0
2022-05-09,53.53,54.45,53.36,54.42,38363,16.6933691940837,16.9802718591044,16.6403545711995,16.970916337419,123017.191204745,0.0,1.0
2022-05-10,53.4054,54.34,52.86,54.22,25115,16.6545125940168,16.9459682795911,16.4844292097752,16.9085461928493,80535.3271930551,0.0,1.0
2022-05-11,52.8606,54.3,52.85,53.47,36871,16.4846163202089,16.9334942506771,16.4813107025467,16.6746581507128,118232.850843525,0.0,1.0
2022-05-12,52.93,53.17,52.085,52.72,42095,16.5062587603746,16.5811029338583,16.2427448995676,16.4407701085764,134984.455432676,0.0,1.0
2022-05-13,53.93,54.09,53.41,53.41,72703,16.8181094832232,16.8680055988789,16.6559471073419,16.6559471073419,233133.979411375,0.0,1.0
2022-05-16,54.0,54.41,53.7,53.88,32267,16.8399390338226,16.9677978301905,16.746383816968,16.8025169470807,103469.376967482,0.0,1.0
2022-05-17,54.9933,55.06,54.4854,54.77,12951,17.149700356828,17.170500800042,16.9913113746933,17.080064090416,41529.4852668628,0.0,1.0
2022-05-18,53.0,54.63,52.87,54.63,25452,16.528088310974,17.0364049892172,16.4875477170037,17.0364049892172,81615.9724355022,0.0,1.0
2022-05-19,52.675,53.08,52.31,52.54,121791,16.4267368260482,16.5530363688019,16.3129113122085,16.3846369784637,390542.625290439,0.0,1.0
2022-05-20,52.5904,53.12,51.59,53.12,40772,16.4003542548952,16.5655103977158,16.0883787917575,16.5655103977158,130742.0410239,0.0,1.0
2022-05-23,53.62,53.7399,53.0,53.19,19685,16.7214357591401,16.7588266608097,16.528088310974,16.5873399483152,63123.1501411623,0.0,1.0
2022-05-24,53.4353,53.61,52.5521,53.3,14230,16.66383693063,16.7183172519116,16.3884103722101,16.6216435278286,45630.8065282569,0.0,1.0
2022-05-25,54.1,54.2987,53.41,53.41,49251,16.8711241061074,16.9330888447374,16.6559471073419,16.6559471073419,157931.331856865,0.0,1.0
2022-05-26,55.0416,55.23,54.45,54.45,25126,17.1647627467416,17.2235154229263,16.9802718591044,16.9802718591044,80570.6004799007,0.0,1.0
2022-05-27,56.09,56.09,55.5301,55.59,18172,17.4917070445761,17.4917070445761,17.3171018248532,17.3357816831518,58271.4698686918,0.0,1.0
2022-05-31,55.65,56.1001,55.48,55.82,37856,17.3544927265227,17.4948567368768,17.3014781036384,17.407507349407,121391.413347414,0.0,1.0
2022-06-01,55.29,56.03,54.88,56.03,27721,17.2422264662972,17.4729960012052,17.1143676699293,17.4729960012052,88891.8895129875,0.0,1.0
2022-06-02,55.96,55.99,54.95,55.26,23330,17.4511664506058,17.4605219722912,17.1361972205287,17.2328709446118,74811.4347367697,0.0,1.0
2022-06-03,55.42,55.62,55.3349,55.55,25207,17.2827670602675,17.3451372048372,17.2562285637531,17.3233076542378,80830.3401375808,0.0,1.0
2022-06-06,55.65,55.99,55.5101,55.91,16600,17.3544927265227,17.4605219722912,17.3108648103962,17.4355739144633,53230.5965122323,0.0,1.0
2022-06-07,56.25,56.28,55.22,55.29,24260,17.5416031602318,17.5509586819173,17.2203969156978,17.2422264662972,77793.6308064312,0.0,1.0
2022-06-08,55.58,56.12,55.4965,56.08,39881,17.3326631759233,17.5010625662615,17.3066236405654,17.4885885373476,127884.904789418,0.0,1.0
2022-06-09,54.35,55.46,54.33,55.38,38071,16.9490867868196,17.2952410891815,16.9428497723626,17.2702930313536,122080.84577212,0.0,1.0
2022-06-10,52.99,53.58,52.94,53.58,25889,16.5249698037455,16.7089617302262,16.5093772676031,16.7089617302262,83017.283921999,0.0,1.0
2022-06-13,50.94,51.98,50.84,51.98,52992,15.885675821906,16.2100005736685,15.8544907496211,16.2100005736685,169927.456046759,0.0,1.0
2022-06-14,50.78,51.3999,50.34,51.29,30115,15.8357797062502,16.029095969344,15.6985653881968,15.994823574903,96568.6393955346,0.0,1.0
2022-06-15,51.11,51.38,50.65,51.22,73736,15.9386904447902,16.0228901399593,15.7952391122799,15.9729940243036,236446.461712407,0.0,1.0
2022-06-16,49.3747,50.17,49.11,50.17,74898,15.3975358854311,15.6455507653126,15.3149889990931,15.6455507653126,240172.603468263,0.0,1.0
2022-06-17,49.26,49.71,48.8028,49.47,45050,15.3617666075204,15.5020994328022,15.219188457034,15.4272552593186,144460.142944341,0.0,1.0
2022-06-21,50.35,50.54,50.05,50.08,98770,15.7016838954253,15.7609355327665,15.6081286785707,15.6174842002562,316722.049247782,0.0,1.0
2022-06-22,49.89,50.27,49.33,49.49,71742,15.6411848551927,15.7603199573168,15.4656173362729,15.5157794845357,228832.304786152,0.266,1.0
2022-06-23,49.93,50.12,49.34,49.99,206358,15.6537253922584,15.7132929433204,15.4687524705393,15.6725361978569,658211.044451796,0.0,1.0
2022-06-24,51.34,51.36,50.28,50.28,30583,16.0957793238243,16.1020495923571,15.7634550915832,15.7634550915832,97549.2511677243,0.0,1.0
2022-06-27,51.48,51.73,51.34,51.62,24730,16.1396712035542,16.2180495602148,16.0957793238243,16.1835630832841,78880.1942706022,0.0,1.0
2022-06-28,50.9,52.2499,50.87,51.9,37983,15.9578334161016,16.3810451907262,15.9484280133023,16.271346842744,121152.705983837,0.0,1.0
2022-06-29,50.6,50.91,50.4,50.73,33598,15.8637793881088,15.960968550368,15.8010767027803,15.9045361335724,107166.064177262,0.0,1.0
2022-06-30,50.23,50.495,49.6301,50.06,22186,15.7477794202511,15.8308604783114,15.5597027156083,15.6944821377219,70765.7092635497,0.0,1.0
2022-07-01,50.73,50.83,49.78,50.17,63683,15.9045361335724,15.9358874762366,15.606698378262,15.7289686146526,203126.866628983,0.0,1.0
2022-07-05,50.42,50.42,49.4361,50.12,60227,15.8073469713132,15.8073469713132,15.4988811108397,15.7132929433204,192103.415298648,0.0,1.0
2022-07-06,50.38,50.67,49.9,50.43,34844,15.7948064342475,15.8857253279738,15.6443199894591,15.8104821055796,111140.375623326,0.0,1.0
2022-07-07,51.14,51.205,50.82,50.82,41159,16.0330766384958,16.0534550112275,15.9327523419702,15.9327523419702,131283.053618427,0.0,1.0
2022-07-08,51.0,51.2839,50.7902,51.18,27911,15.9891847587658,16.0781912205896,15.9234096418562,16.0456171755615,89026.4901854744,0.0,1.0
2022-07-11,50.61,50.82,50.56,50.81,13521,15.8669145223753,15.9327523419702,15.8512388510431,15.9296172077037,43127.3395363045,0.0,1.0
2022-07-12,50.42,50.925,50.33,50.49,30843,15.8073469713132,15.9656712517676,15.7791307629154,15.8292929111782,98378.5617423446,0.0,1.0
2022-07-13,50.17,50.41,49.7851,49.82,41780,15.7289686146526,15.8042118370468,15.6082972967379,15.6192389153277,133263.830029347,0.0,1.0
2022-07-14,49.75,49.7548,49.0,49.44,38297,15.5972929754627,15.5987978399106,15.3621579054809,15.5001038132036,122154.257985494,0.0,1.0
2022-07-15,50.79,50.79,50.1391,50.3,36741,15.9233469391709,15.9233469391709,15.7192810497693,15.7697253601161,117191.153161997,0.0,1.0
2022-07-18,50.57,51.38,50.44,51.32,54736,15.8543739853096,16.10831986089,15.813617239846,16.0895090552914,174589.013893881,0.0,1.0
2022-07-19,51.9,51.9601,50.97,50.98,25735,16.271346842744,16.2901889996852,15.9797793559665,15.982914490233,82085.798607115,0.0,1.0
2022-07-20,52.09,52.175,51.7552,51.93,21873,16.3309143938061,16.3575630350707,16.2259500985662,16.2807522455433,69767.3469179492,0.0,1.0
2022-07-21,52.16,52.17,51.34,51.89,30855,16.3528603336711,16.3559954679375,16.0957793238243,16.2682117084776,98416.8376150194,0.0,1.0
2022-07-22,51.7985,52.35,51.62,52.32,11152,16.2395252299398,16.4124278847331,16.1835630832841,16.4030224819339,35571.0443390925,0.0,1.0
2022-07-25,52.19,52.22,51.82,52.06,35102,16.3622657364704,16.3716711392696,16.2462657686126,16.3215089910068,111963.306885834,0.0,1.0
2022-07-26,51.7664,52.04,51.6591,51.92,16602,16.2294614489446,16.315238722474,16.1958214582659,16.2776171112769,52954.6698455535,0.0,1.0
2022-07-27,52.7,52.87,51.97,52.1,59616,16.522157584058,16.5754548665872,16.293292782609,16.3340495280725,190154.535448291,0.0,1.0
2022-07-28,53.18,53.22,52.323,52.85,10004,16.6726440288464,16.6851845659121,16.4039630222138,16.5691845980544,31909.3191865388,0.0,1.0
2022-07-29,53.85,53.96,53.27,53.43,86245,16.8826980246969,16.9171845016275,16.7008602372442,16.751022385507,275091.886569675,0.0,1.0
2022-08-01,53.74,53.85,53.49,53.64,22408,16.8482115477662,16.8826980246969,16.7698331911056,16.8168602051019,71473.8129080329,0.0,1.0
2022-08-02,53.28,53.8935,53.25,53.65,18636,16.7039953715106,16.8963358587558,16.6945899687114,16.8199953393684,59442.4302639283,0.0,1.0
2022-08-03,53.77,53.95,53.43,53.66,52811,16.8576169505655,16.9140493673611,16.751022385507,16.8231304736348,168448.925985635,0.0,1.0
2022-08-04,53.49,53.83,53.43,53.83,24508,16.7698331911056,16.876427756164,16.751022385507,16.876427756164,78172.0906261187,0.0,1.0
2022-08-05,53.59,53.605,53.04,53.13,17689,16.8011845337698,16.8058872351694,16.6287521491165,16.6569683575143,56421.8259786771,0.0,1.0
2022-08-08,53.67,54.1144,53.6,53.76,11432,16.8262656079012,16.9655909747011,16.8043196680362,16.854481816299,36464.1480348372,0.0,1.0
2022-08-09,53.65,53.77,53.45,53.77,25147,16.8199953393684,16.8576169505655,16.7572926540399,16.8576169505655,80210.2808460505,0.0,1.0
2022-08-10,54.57,54.64,54.29,54.42,25044,17.1084276918794,17.1303736317444,17.0206439324195,17.0614006778831,79881.746272259,0.0,1.0
2022-08-11,54.92,55.3,54.89,55.03,17613,17.2181573912043,17.3372924933284,17.208751988405,17.252643868135,56179.4121184034,0.0,1.0
2022-08-12,55.74,55.76,55.0849,55.2,25903,17.4752384010511,17.481508669584,17.2698557552576,17.3059411506642,82621.6608245617,0.0,1.0
2022-08-15,55.8,55.87,55.22,55.39,19011,17.4940492066497,17.5159951465146,17.312211419197,17.3655087017262,60638.5512850148,0.0,1.0
2022-08-16,56.11,56.35,55.81,55.81,36722,17.5912383689088,17.666481591303,17.4971843409161,17.4971843409161,117130.549696929,0.0,1.0
2022-08-17,55.77,56.04,55.4601,55.66,14976,17.4846438038504,17.5692924290439,17.3874859929339,17.4501573269197,47768.2890981212,0.0,1.0
2022-08-18,55.94,56.035,55.7147,55.84,32039,17.5379410863796,17.5677248619106,17.4673065113571,17.5065897437154,102193.390385597,0.0,1.0
2022-08-19,55.41,55.5139,55.2845,55.51,22407,17.3717789702591,17.4043530152872,17.3324330352155,17.4031303129233,71470.6232519767,0.0,1.0
2022-08-22,54.3,54.79,54.23,54.79,41587,17.023779066686,17.1774006457408,17.001833126821,17.1774006457408,132648.226410494,0.0,1.0
2022-08-23,54.32,54.7099,54.32,54.4,21934,17.0300493352188,17.1522882202667,17.0300493352188,17.0551304093502,69961.9159373793,0.0,1.0
2022-08-24,54.47,54.57,54.2697,54.32,25950,17.0770763492152,17.1084276918794,17.0142796098587,17.0300493352188,82771.5746592044,0.0,1.0
2022-08-25,55.23,55.23,54.68,54.71,13281,17.3153465534635,17.3153465534635,17.1429141688101,17.1523195716094,42361.822082809,0.0,1.0
2022-08-26,53.67,55.23,53.65,55.23,30734,16.8262656079012,17.3153465534635,16.8199953393684,17.3153465534635,98030.8892322155,0.0,1.0
2022-08-29,53.46,53.81,53.27,53.35,25298,16.7604277883063,16.8701574876312,16.7008602372442,16.7259413113756,80691.9189105416,0.0,1.0
2022-08-30,52.8,53.55,52.59,53.55,34884,16.5535089267223,16.7886439967041,16.4876711071273,16.7886439967041,111267.961865575,0.0,1.0
2022-08-31,52.4138,53.01,52.4,52.88,22850,16.4324300413529,16.6193467463172,16.4281035560653,16.5785900008537,72883.6408848874,0.0,1.0
2022-09-01,52.37,52.37,51.68,52.07,25723,16.418698153266,16.418698153266,16.2023738888827,16.3246441252733,82047.52273444,0.0,1.0
2022-09-02,52.02,53.095,51.885,52.95,34041,16.3089684539411,16.6459953875818,16.2666441413444,16.6005359407186,108579.081810173,0.0,1.0
2022-09-06,51.69,52.22,51.5982,52.22,57892,16.2055090231491,16.3716711392696,16.1767284905833,16.3716711392696,184655.568407348,0.0,1.0
2022-09-07,52.52,52.59,51.545,51.62,50861,16.4657251672624,16.4876711071273,16.160049576286,16.1835630832841,162229.096675984,0.0,1.0
2022-09-08,52.83,52.83,52.09,52.18,18113,16.5629143295215,16.5629143295215,16.3309143938061,16.3591306022039,57774.2401465192,0.0,1.0
2022-09-09,53.62,53.72,53.14,53.14,27231,16.8105899365691,16.8419412792333,16.6601034917807,16.6601034917807,86857.5240672368,0.0,1.0
2022-09-12,54.19,54.35,53.97,53.99,19720,16.9892925897553,17.0394547380181,16.9203196358939,16.9265899044268,62900.0174288829,0.0,1.0
2022-09-13,52.02,53.22,51.92,53.17,33141,16.3089684539411,16.6851845659121,16.2776171112769,16.66950889458,105708.391359565,0.0,1.0
2022-09-14,52.13,52.33,51.68,52.23,17617,16.3434549308718,16.4061576162003,16.2023738888827,16.3748062735361,56192.1707426284,0.0,1.0
2022-09-15,51.72,52.24,51.58,52.02,15036,16.2149144259484,16.3779414078025,16.1710225462184,16.3089684539411,47959.6684614951,0.0,1.0
2022-09-16,51.28,51.3,50.8732,51.1,26385,16.0769685182257,16.0832387867586,15.9494312562676,16.0205361014301,84159.0750436652,0.0,1.0
2022-09-19,51.67,51.68,50.72,50.72,20811,16.1992387546163,16.2023738888827,15.9014009993059,15.9014009993059,66379.9321862313,0.0,1.0
2022-09-20,50.97,51.3,50.695,51.3,553235,15.9797793559665,16.0832387867586,15.8935631636399,16.0832387867586,1764629.36826918,0.0,1.0
2022-09-21,49.86,51.23,49.86,51.12,77270,15.7158951047616,16.1477197396096,15.7158951047616,16.1130476886364,245145.578684393,0.2683,1.0
2022-09-22,49.43,49.86,49.41,49.86,29205,15.5803589055027,15.7158951047616,15.5740548962348,15.7158951047616,92655.3206351457,0.0,1.0
2022-09-23,48.38,48.83,47.85,48.81,96594,15.2493984189403,15.3912386274671,15.0823421733422,15.3849346181992,306452.595152586,0.0,1.0
2022-09-26,47.71,48.52,47.6201,48.21,136429,15.0382141084672,15.2935264838153,15.0098775868082,15.1958143401636,432832.48549674,0.0,1.0
2022-09-27,47.65,48.4,47.38,48.25,58344,15.0193020806636,15.2557024282082,14.9341979555476,15.2084223586993,185101.250715184,0.0,1.0
2022-09-28,48.65,48.868,47.71,47.88,40126,15.3345025440564,15.403216245076,15.0382141084672,15.091798187244,127303.112337129,0.0,1.0
2022-09-29,47.71,48.35,47.402,48.35,39624,15.0382141084672,15.2399424050386,14.9411323657422,15.2399424050386,125710.475084643,0.0,1.0
2022-09-30,47.13,48.07,47.1,47.69,51716,14.8553978396994,15.1516862752886,14.8459418257976,15.0319100991994,164073.362847704,0.0,1.0
2022-10-03,48.47,48.71,47.5901,47.67,38868,15.2777664606457,15.3534145718599,15.0004215729064,15.0256060899315,123312.00145341,0.0,1.0
2022-10-04,50.08,50.08,49.1,49.1,43791,15.785239206708,15.785239206708,15.4763427525831,15.4763427525831,138930.633313941,0.0,1.0
2022-10-05,49.93,50.23,49.305,49.5,35959,15.7379591371991,15.8325192762169,15.5409588475786,15.6024229379402,114082.954107831,0.0,1.0
2022-10-06,49.49,50.02,49.42,49.85,43212,15.5992709333063,15.7663271789044,15.5772069008688,15.7127431001277,137093.707080497,0.0,1.0
2022-10-07,48.33,49.09,48.21,49.09,18244,15.2336383957707,15.4731907479492,15.1958143401636,15.4731907479492,57880.6255664303,0.0,1.0
2022-10-10,48.06,48.49,47.8,48.49,22201,15.1485342706547,15.2840704699135,15.0665821501726,15.2840704699135,70434.5411203857,0.0,1.0
2022-10-11,47.91,48.54,47.67,47.7183,33465,15.1012542011458,15.2998304930832,15.0256060899315,15.0408302723134,106170.529192095,0.0,1.0
2022-10-12,47.77,48.17,47.77,47.88,28876,15.0571261362708,15.1832063216279,15.0571261362708,15.091798187244,91611.5404437754,0.0,1.0
2022-10-13,49.11,49.3,46.86,46.97,25439,15.479494757217,15.5393828452616,14.7702937145834,14.8049657655566,80707.3686573352,0.0,1.0
2022-10-14,48.22,49.51,48.2,49.51,32344,15.1989663447975,15.6055749425741,15.1926623355296,15.6055749425741,102614.062339433,0.0,1.0
2022-10-17,49.2,49.41,48.86,48.86,34547,15.5078627989224,15.5740548962348,15.4006946413688,15.4006946413688,109603.265262194,0.0,1.0
2022-10-18,49.86,50.29,49.4,50.2,35470,15.7158951047616,15.8514313040205,15.5709028916009,15.8230632623151,112531.560449533,0.0,1.0
2022-10-19,49.55,49.91,49.16,49.6,34916,15.6181829611098,15.7316551279312,15.4952547803867,15.6339429842795,110773.948820296,0.0,1.0
2022-10-20,49.19,50.02,49.09,49.62,65765,15.5047107942884,15.7663271789044,15.4731907479492,15.6402469935473,208644.997828124,0.0,1.0
2022-10-21,50.34,50.42,49.23,49.23,46204,15.8671913271901,15.8924073642615,15.5173188128242,15.5173188128242,146586.078912045,0.0,1.0
2022-10-24,50.95,51.0863,50.5572,50.65,14839,16.0594636098597,16.1024254330201,15.935652867839,15.9649034708418,47077.9764733752,0.0,1.0
2022-10-25,51.66,51.72,50.91,50.98,59794,16.2832559388685,16.3021679666721,16.0468555913239,16.0689196237614,189701.497759216,0.0,1.0
2022-10-26,51.74,52.27,51.6,51.62,26164,16.3084719759399,16.4755282215381,16.2643439110649,16.2706479203328,83007.4921793512,0.0,1.0
2022-10-27,51.68,52.2599,51.68,52.06,32607,16.2895599481364,16.4723446968578,16.2895599481364,16.4093361242256,103448.451975695,0.0,1.0
2022-10-28,52.87,52.8783,51.89,51.89,30107,16.6646484995737,16.6672646634199,16.3557520454488,16.3557520454488,95516.9915549505,0.0,1.0
2022-10-31,52.6421,52.9,52.4909,52.58,22313,16.5928143139665,16.6741045134755,16.5451560039015,16.5732403651898,70789.8705472352,0.0,1.0
2022-11-01,52.67,53.16,52.45,53.16,22282,16.6016084068952,16.7560566339576,16.5322643049488,16.7560566339576,70691.5204380178,0.0,1.0
2022-11-02,51.6,53.07,51.6,52.63,20853,16.2643439110649,16.7276885922522,16.2643439110649,16.5890003883594,66157.8976615202,0.0,1.0
2022-11-03,51.27,51.56,50.74,51.09,29600,16.1603277581453,16.2517358925292,15.9932715125472,16.1035916747346,93908.4913816236,0.0,1.0
2022-11-04,51.971,52.31,51.25,52.12,49421,16.3812832829836,16.4881362400738,16.1540237488775,16.4282481520292,156792.28218146,0.0,1.0
2022-11-07,52.56,52.63,52.17,52.27,15024,16.566936355922,16.5890003883594,16.4440081751988,16.4755282215381,47664.9045445103,0.0,1.0
2022-11-08,52.83,53.175,52.4056,52.67,25078,16.652040481038,16.7607846409085,16.5182694043741,16.6016084068952,79562.0657725794,0.0,1.0
2022-11-09,51.77,52.72,51.72,52.56,27756,16.3179279898417,16.6173684300648,16.3021679666721,16.566936355922,88058.2461752817,0.0,1.0
2022-11-10,54.1,54.12,53.25,53.25,43248,17.0523450695468,17.0586490788146,16.7844246756629,16.7844246756629,137207.920110555,0.0,1.0
2022-11-11,54.5706,54.7132,54.197,54.29,23245,17.2006784076194,17.2456259936992,17.0829195144959,17.1122331575914,73746.718992089,0.0,1.0
2022-11-14,54.18,54.8768,54.18,54.48,15863,17.0775611066182,17.2971927895102,17.0775611066182,17.172121245636,50326.7026617125,0.0,1.0
2022-11-15,54.59,54.98,54.23,54.88,31525,17.2067932966092,17.3297214773324,17.0933211297878,17.2982014309931,100015.715905597,0.0,1.0
2022-11-16,54.12,54.53,54.01,54.53,24457,17.0586490788146,17.1878812688056,17.0239770278414,17.1878812688056,77591.8910040664,0.0,1.0
2022-11-17,54.04,54.04,53.4078,53.53,37125,17.0334330417432,17.0334330417432,16.8341633087863,16.8726808054129,117782.187248066,0.0,1.0
2022-11-18,54.42,54.52,54.07,54.34,26342,17.1532092178324,17.1847292641717,17.042889055645,17.127993180761,83572.2121613084,0.0,1.0
2022-11-21,54.34,54.4199,53.99,54.25,23323,17.127993180761,17.1531776977861,17.0176730185736,17.0996251390557,73994.1805572164,0.0,1.0
2022-11-22,55.13,55.15,54.63,54.65,16323,17.3770015468413,17.3833055561091,17.2194013151449,17.2257053244128,51786.0913791296,0.0,1.0
2022-11-23,55.24,55.36,54.98,55.07,20343,17.4116735978145,17.4494976534216,17.3297214773324,17.3580895190377,64539.8797356879,0.0,1.0
2022-11-25,55.3113,55.4612,55.26,55.32,14195,17.4341473908544,17.4813959403169,17.4179776070823,17.4368896348859,45034.8322689913,0.0,1.0
2022-11-28,54.43,55.055,54.33,54.97,19617,17.1563612224664,17.3533615120868,17.1248411761271,17.3265694726984,62236.5836295034,0.0,1.0
2022-11-29,54.5656,54.6611,54.365,54.46,22019,17.1991024053024,17.2292040495564,17.1358731923458,17.1658172363681,69857.1308017556,0.0,1.0
2022-11-30,55.73,55.73,54.16,54.62,27639,17.5661218248769,17.5661218248769,17.0712570973503,17.216249310511,87687.0538275909,0.0,1.0
2022-12-01,55.59,56.0,55.4646,55.99,16148,17.5219937600019,17.6512259499929,17.4824676218925,17.648073945359,51230.8891496776,0.0,1.0
2022-12-02,55.5,55.58,54.87,54.87,34756,17.4936257182966,17.518841755368,17.2950494263592,17.2950494263592,110266.335353368,0.0,1.0
2022-12-05,54.43,55.29,54.3,55.29,77258,17.1563612224664,17.4274336209841,17.1153851622253,17.4274336209841,245107.507674373,0.0,1.0
2022-12-06,53.79,54.55,53.49,54.47,67173,16.954632925895,17.1941852780735,16.8600727868772,17.1689692410021,213111.996337088,0.0,1.0
2022-12-07,53.43,53.7,53.36,53.43,17500,16.9345231363306,17.0200990533586,16.9123367874714,16.9345231363306,55214.1322476354,0.2962,1.0
2022-12-08,53.685,53.865,53.56,53.77,35100,17.0153448357459,17.072395447098,16.9757263556404,17.0422854022177,110743.773822401,0.0,1.0
2022-12-09,53.26,53.77,53.23,53.58,28870,16.880642003387,17.0422854022177,16.8711335681616,16.9820653124573,91087.5427422421,0.0,1.0
2022-12-12,54.03,54.05,53.24,53.41,29708,17.1246918408374,17.1310307976543,16.8743030465701,16.9281841795137,93731.5109035859,0.0,1.0
2022-12-13,54.32,55.31,54.05,55.31,58865,17.2166067146823,17.5303850771185,17.1310307976543,17.5303850771185,185724.56541469,0.0,1.0
2022-12-14,54.04,54.6788,53.7417,54.35,45182,17.1278613192458,17.3303275999774,17.0333157783218,17.2261151499077,142553.424183581,0.0,1.0
2022-12-15,52.85,53.47,52.6582,53.47,47159,16.7506933886407,16.9472010499643,16.6899027927666,16.9472010499643,148791.043580928,0.0,1.0
2022-12-16,52.34,52.48,51.95,52.35,42952,16.5890499898099,16.6334226875281,16.4654403318805,16.5922194682183,135517.566188597,0.0,1.0
2022-12-19,51.96,52.5,51.6903,52.25,16085,16.4686098102889,16.639761644345,16.3831289776131,16.5605246841338,50749.6752687553,0.0,1.0
2022-12-20,52.09,52.275,51.8,51.84,44578,16.5098130295987,16.568448380155,16.4178981557538,16.4305760693875,140647.74784772,0.0,1.0
2022-12-21,52.82,52.92,52.43,52.43,108150,16.7411849534153,16.7728797374998,16.6175752954859,16.6175752954859,341223.337290388,0.0,1.0
2022-12-22,52.18,52.47,51.39,52.47,41810,16.5383383352747,16.6302532091197,16.2879495410074,16.6302532091197,131914.44967278,0.0,1.0
2022-12-23,52.57,52.6056,51.98,52.06,32556,16.6619479932041,16.6732313363382,16.4749487671058,16.5003045943734,102717.21654023,0.0,1.0
2022-12-27,52.65,52.75,52.5,52.57,11740,16.6873038204717,16.7189986045562,16.639761644345,16.6619479932041,37040.7950049853,0.0,1.0
2022-12-28,51.97,52.82,51.97,52.6,50019,16.4717792886973,16.7411849534153,16.4717792886973,16.6714564284295,157814.610336828,0.0,1.0
2022-12-29,52.76,52.83,52.26,52.26,38327,16.7221680829646,16.7443544318238,16.5636941625423,16.5636941625423,120925.259808865,0.0,1.0
2022-12-30,52.62,52.62,52.18,52.42,35544,16.6777953852464,16.6777953852464,16.5383383352747,16.6144058170774,112144.635234855,0.0,1.0
2023-01-03,52.55,53.15,52.195,52.93,27826,16.6556090363873,16.8457777408941,16.5430925528874,16.7760492159082,87793.6253670116,0.0,1.0
2023-01-04,53.17,53.39,52.62,52.9,25366,16.8521166977109,16.9218452226968,16.6777953852464,16.7665407806829,80032.0959196302,0.0,1.0
2023-01-05,52.82,52.99,52.54,52.99,42270,16.7411849534153,16.7950660863589,16.6524395579788,16.7950660863589,133365.792577575,0.0,1.0
2023-01-06,53.99,54.14,53.1,53.19,38531,17.1120139272036,17.1595561033303,16.8299303488518,16.8584556545278,121568.898836208,0.0,1.0
2023-01-09,53.85,54.49,53.84,54.27,13805,17.0676412294853,17.2704878476259,17.0644717510769,17.2007593226401,43556.0626102063,0.0,1.0
2023-01-10,54.21,54.24,53.7,53.9,13885,17.1817424521894,17.1912508874147,17.0200990533586,17.0834886215276,43808.4700719097,0.0,1.0
2023-01-11,54.77,54.8,54.293,54.5,19419,17.3592332430624,17.3687416782878,17.2080491229795,17.2736573260343,61268.7562352478,0.0,1.0
2023-01-12,55.037,55.235,54.64,55.03,59116,17.4438583165679,17.5066139890552,17.3180300237526,17.441639681682,186516.493825785,0.0,1.0
2023-01-13,55.2,55.29,54.62,54.64,19688,17.4955208146256,17.5240461203016,17.3116910669357,17.3180300237526,62117.4763252258,0.0,1.0
2023-01-17,54.98,55.34,54.94,55.18,20087,17.4257922896398,17.5398935123439,17.413114376006,17.4891818578087,63376.3585404717,0.0,1.0
2023-01-18,54.06,55.18,54.06,55.05,29082,17.1342002760627,17.4891818578087,17.1342002760627,17.4479786384989,91756.4225157565,0.0,1.0
2023-01-19,53.68,53.8999,53.43,53.75,22701,17.0137600965417,17.0834569267435,16.9345231363306,17.0359464454008,71623.772351633,0.0,1.0
2023-01-20,54.51,54.5359,53.72,53.84,20806,17.2768268044428,17.2850357535207,17.0264380101755,17.0644717510769,65644.8706025318,0.0,1.0
2023-01-23,55.06,55.3546,54.56,54.56,10199,17.4511481169074,17.5445209508202,17.292674196485,17.292674196485,32178.796273922,0.0,1.0
2023-01-24,55.0667,55.12,54.7,54.82,13037,17.453271667441,17.470164987358,17.3370468942033,17.3750806351046,41132.9509778529,0.0,1.0
2023-01-25,55.21,55.25,54.42,54.61,13456,17.4986902930341,17.5113682066678,17.2483014987668,17.3085215885273,42454.9350585247,0.0,1.0
2023-01-26,55.73,55.73,55.17,55.51,16375,17.6635031702733,17.6635031702733,17.4860123794003,17.5937746452875,51664.6523174304,0.0,1.0
2023-01-27,55.71,55.93,55.51,55.64,110226,17.6571642134564,17.7268927384422,17.5937746452875,17.6349778645973,347773.310921593,0.0,1.0
2023-01-30,55.16,55.68,55.14,55.42,23437,17.4828429009918,17.6476557782311,17.4765039441749,17.5652493396114,73945.920999305,0.0,1.0
2023-01-31,55.97,55.97,55.15,55.28,15297,17.739570652076,17.739570652076,17.4796734225834,17.5208766418932,48263.4617709761,0.0,1.0
2023-02-01,56.36,56.74,55.5965,55.86,27049,17.8631803100054,17.9836204895264,17.6211906335205,17.7047063895831,85342.117895217,0.0,1.0
2023-02-02,56.94,57.0456,56.4301,56.73,19928,18.0470100576953,18.0804797496885,17.8853983536486,17.980451011118,62874.6987103362,0.0,1.0
2023-02-03,56.48,56.89,56.32,56.53,28339,17.9012140509068,18.0311626656531,17.8505023963716,17.917061442949,89412.1882151854,0.0,1.0
2023-02-06,56.11,56.18,55.88,56.18,10883,17.7839433497943,17.8061296986534,17.7110453464,17.8061296986534,34336.8800714867,0.0,1.0
2023-02-07,56.61,56.74,55.79,55.94,46847,17.9424172702166,17.9836204895264,17.682520040724,17.7300622168507,147806.654480285,0.0,1.0
2023-02-08,56.07,56.54,56.0001,56.36,78624,17.7712654361605,17.9202309213575,17.7491107820854,17.8631803100054,248066.053362177,0.0,1.0
2023-02-09,55.52,56.37,55.45,56.37,26236,17.5969441236959,17.8663497884139,17.5747577748368,17.8663497884139,82777.0270656553,0.0,1.0
2023-02-10,55.82,55.879,55.39,55.55,15357,17.6920284759493,17.7107283985591,17.5557409043861,17.6064525589213,48452.7673672537,0.0,1.0
2023-02-13,56.44,56.45,55.87,55.94,46547,17.888536137273,17.8917056156815,17.7078758679915,17.7300622168507,146860.126498897,0.0,1.0
2023-02-14,56.35,56.57,55.985,56.28,16246,17.860010831597,17.9297393565828,17.7443248696887,17.8378244827379,51257.6452854336,0.0,1.0
2023-02-15,56.48,56.48,55.9,56.13,19534,17.9012140509068,17.9012140509068,17.7173843032169,17.7902823066112,61631.5919614465,0.0,1.0
2023-02-16,55.99,56.47,55.82,55.97,15674,17.7459096088929,17.8980445724983,17.6920284759493,17.739570652076,49452.9319342537,0.0,1.0
2023-02-17,55.85,55.905,55.55,55.6,15333,17.7015369111747,17.7189690424211,17.6064525589213,17.6222999509635,48377.0451287425,0.0,1.0
2023-02-21,54.76,55.47,54.73,55.47,19878,17.356063764654,17.5810967316537,17.3465553294286,17.5810967316537,62716.9440467713,0.0,1.0
2023-02-22,54.68,54.94,54.545,54.81,30502,17.3307079373864,17.413114376006,17.2879199788724,17.3719111566962,96236.6549609931,0.0,1.0
2023-02-23,54.8,55.06,54.5,54.89,10882,17.3687416782878,17.4511481169074,17.2736573260343,17.3972669839638,34333.7249782154,0.0,1.0
2023-02-24,54.41,54.53,54.03,54.19,20532,17.2451320203583,17.2831657612597,17.1246918408374,17.1754034953725,64780.3750461975,0.0,1.0
2023-02-27,54.518,55.03,54.41,54.75,49952,17.2793623871696,17.441639681682,17.2451320203583,17.3528942862455,157603.219087651,0.0,1.0
2023-02-28,54.36,54.6201,54.36,54.61,13422,17.2292846283161,17.3117227617198,17.2292846283161,17.3085215885273,42347.6618873008,0.0,1.0
2023-03-01,54.22,54.4299,54.1,54.29,21475,17.1849119305978,17.2514392823911,17.1468781896965,17.207098279457,67755.6280010273,0.0,1.0
2023-03-02,54.53,54.66,53.93,54.0,12003,17.2831657612597,17.3243689805695,17.0929970567529,17.115183405612,37870.5845353354,0.0,1.0
2023-03-03,55.28,55.34,54.6682,54.88,11947,17.5208766418932,17.5398935123439,17.3269679528644,17.3940975055553,37693.899312143,0.0,1.0
2023-03-06,55.19,55.55,55.15,55.45,29274,17.4923513362172,17.6064525589213,17.4796734225834,17.5747577748368,92362.2004238447,0.0,1.0
2023-03-07,54.31,55.27,54.2233,55.27,16938,17.2134372362739,17.5177071634847,17.1859578584726,17.5177071634847,53440.9698291685,0.0,1.0
2023-03-08,54.27,54.48,54.057,54.36,118721,17.2007593226401,17.2673183692175,17.1332494325402,17.2292846283161,374575.828261231,0.0,1.0
2023-03-09,53.2,54.53,53.11,54.37,22602,16.8616251329363,17.2831657612597,16.8330998272603,17.2324541067245,71311.4181177748,0.0,1.0
2023-03-10,52.4,53.34,52.1689,53.09,35350,16.6080668602605,16.9059978306545,16.5348202142413,16.8267608704434,111532.547140224,0.0,1.0
2023-03-13,51.83,52.5988,51.44,51.64,20982,16.4274065909791,16.6710760910205,16.3037969330497,16.3671865012186,66200.1670182794,0.0,1.0
2023-03-14,52.6,52.9899,52.03,52.58,19316,16.6714564284295,16.7950343915748,16.490796159148,16.6651174716126,60943.7816283045,0.0,1.0
2023-03-15,51.91,51.91,51.2416,51.73,29288,16.4527624182467,16.4527624182467,16.2409144814261,16.3957118068946,92406.3717296427,0.0,1.0
2023-03-16,52.59,52.64,51.3501,51.49,25260,16.668286950021,16.6841343420633,16.2753033221577,16.3196443250919,79697.656032873,0.0,1.0
2023-03-17,51.75,52.53,51.6107,52.53,16857,16.4020507637115,16.6492700795704,16.3578999294819,16.6492700795704,53185.4072741939,0.0,1.0
2023-03-20,52.33,52.54,51.86,51.86,22459,16.5858805114014,16.6524395579788,16.4369150262044,16.4369150262044,70860.23977998,0.0,1.0
2023-03-21,53.03,53.1,52.8075,52.87,23334,16.8077439999927,16.8299303488518,16.7372231054048,16.7570323454575,73620.9463923616,0.0,1.0
2023-03-22,51.79,53.08,51.79,52.98,39044,16.4936486897156,16.9044771664434,16.4936486897156,16.8726299977048,122598.025339345,0.249,1.0
2023-03-23,51.7,52.5589,51.458,52.24,22646,16.4649862378509,16.7385215701466,16.3879160895035,16.6369609490393,71108.3618951642,0.0,1.0
2023-03-24,52.0,52.05,51.25,51.39,39747,16.5605277440667,16.576451328436,16.3216739785272,16.3662600147613,124805.442914735,0.0,1.0
2023-03-27,52.39,52.66,52.2002,52.41,33948,16.6847317021472,16.7707190577414,16.6242857758813,16.6911011358949,106596.602915174,0.0,1.0
2023-03-28,52.4599,52.59,52.24,52.37,29087,16.7069928730954,16.7484260396243,16.6369609490393,16.6783622683994,91333.0796805019,0.0,1.0
2023-03-29,53.18,53.2,52.86,52.97,30245,16.936324335182,16.9426937689297,16.8344133952185,16.869445280831,94969.1956866221,0.0,1.0
2023-03-30,53.3945,53.65,53.2014,53.65,27357,17.0046365121263,17.0860060282534,16.9431396292921,17.0860060282534,85900.8856471786,0.0,1.0
2023-03-31,54.12,54.12,53.64,53.65,17537,17.2356877213248,17.2356877213248,17.0828213113795,17.0860060282534,55066.1195158303,0.0,1.0
2023-04-03,54.4,54.555,54.12,54.16,18687,17.3248597937928,17.3742229053376,17.2356877213248,17.2484265888202,58677.1155495423,0.0,1.0
2023-04-04,53.92,54.47,53.7124,54.47,52394,17.1719933838476,17.3471528119098,17.1058786615463,17.3471528119098,164516.979295912,0.0,1.0
2023-04-05,53.94,53.99,53.6438,53.89,18454,17.1783628175953,17.1942864019646,17.0840315037916,17.162439233226,57945.4963531467,0.0,1.0
2023-04-06,53.99,54.075,53.75,53.8,13602,17.1942864019646,17.2213564953924,17.117853196992,17.1337767813613,42710.2330874337,0.0,1.0
2023-04-10,54.205,54.205,53.81,53.81,34318,17.2627578147526,17.2627578147526,17.1369614982351,17.1369614982351,107758.401639064,0.0,1.0
2023-04-11,54.45,54.65,54.37,54.42,47300,17.3407833781621,17.4044777156393,17.3153056431712,17.3312292275405,148521.836864845,0.0,1.0
2023-04-12,54.22,54.83,54.135,54.83,55152,17.2675348900634,17.4618026193688,17.2404647966356,17.4618026193688,173177.089783718,0.0,1.0
2023-04-13,54.69,54.7753,54.16,54.42,36232,17.4172165831347,17.4443822180687,17.2484265888202,17.3312292275405,113768.355037781,0.0,1.0
2023-04-14,54.66,55.03,54.39,54.75,34944,17.4076624325132,17.5254969568459,17.321675076919,17.4363248843779,109724.039480023,0.0,1.0
2023-04-17,54.88,54.88,54.52,54.73,28704,17.4777262037381,17.4777262037381,17.3630763962791,17.4299554506302,90130.4610014479,0.0,1.0
2023-04-18,54.93,55.09,54.74,55.09,34317,17.4936497881073,17.5446052580891,17.433140167504,17.5446052580891,107755.261642513,0.0,1.0
2023-04-19,54.85,54.93,54.6138,54.64,24102,17.4681720531165,17.4936497881073,17.3929490405559,17.4012929987654,75680.1968734984,0.0,1.0
2023-04-20,54.46,54.64,54.31,54.5,21354,17.343968095036,17.4012929987654,17.2961973419281,17.3567069625314,67051.4863512026,0.0,1.0
2023-04-21,54.44,54.58,54.21,54.58,26328,17.3375986612883,17.3821846975223,17.2643501731895,17.3821846975223,82669.8291961441,0.0,1.0
2023-04-24,54.53,54.59,54.365,54.47,34315,17.366261113153,17.3853694143961,17.3137132847343,17.3471528119098,107748.981649411,0.0,1.0
2023-04-25,53.73,54.2994,53.72,54.25,16238,17.1114837632443,17.2928215420418,17.1082990463704,17.2770890406849,50987.2639960114,0.0,1.0
2023-04-26,53.3,53.73,53.19,53.73,25714,16.9745409376683,17.1114837632443,16.9395090520559,17.1114837632443,80741.8713137974,0.0,1.0
2023-04-27,54.28,54.28,53.56,53.64,16941,17.2866431913065,17.2866431913065,17.0573435763887,17.0828213113795,53194.6815714024,0.0,1.0
2023-04-28,54.76,54.775,54.2304,54.28,19984,17.4395096012517,17.4442866765625,17.2708469956122,17.2866431913065,62749.6910762592,0.0,1.0
2023-05-01,54.74,55.0299,54.73,54.76,44280,17.433140167504,17.5254651096772,17.4299554506302,17.4395096012517,139039.047280662,0.0,1.0
2023-05-02,53.91,54.65,53.4802,54.65,23384,17.1688086669737,17.4044777156393,17.0319295357353,17.4044777156393,73425.679349842,0.0,1.0
2023-05-03,53.51,54.19,53.48,53.9,21883,17.0414199920194,17.2579807394418,17.0318658413978,17.1656239500999,68712.5445267101,0.0,1.0
2023-05-04,52.94,53.27,52.7,53.21,26580,16.8598911302094,16.9649867870468,16.7834579252368,16.9458784858036,83461.1083270099,0.0,1.0
2023-05-05,53.92,54.08,53.43,53.43,121670,17.1719933838476,17.2229488538293,17.0159422570285,17.0159422570285,382043.380366715,0.0,1.0
2023-05-08,53.89,54.06,53.76,54.06,27958,17.162439233226,17.2165794200816,17.1210379138658,17.2165794200816,87788.023574362,0.0,1.0
2023-05-09,53.73,53.8549,53.6401,53.68,15124,17.1114837632443,17.1512608769988,17.0828531585483,17.095560178875,47489.3078381375,0.0,1.0
2023-05-10,53.76,54.14,53.22,54.14,37356,17.1210379138658,17.2420571550725,16.9490632026775,17.2420571550725,117297.711161166,0.0,1.0
2023-05-11,53.55,53.59,53.29,53.46,39183,17.0541588595148,17.0668977270102,16.9713562207945,17.0254964076501,123034.484859941,0.0,1.0
2023-05-12,53.45,53.72,53.1654,53.66,17686,17.0223116907762,17.1082990463704,16.9316746485462,17.0891907451273,55533.9790019375,0.0,1.0
2023-05-15,53.71,53.7548,53.41,53.54,21540,17.1051143294966,17.1193818610914,17.0095728232808,17.0509741426409,67635.5257096985,0.0,1.0
2023-05-16,53.1619,53.535,53.1619,53.53,19168,16.9305599976403,17.049381784204,16.9305599976403,17.0477894257671,60187.4538905993,0.0,1.0
2023-05-17,53.93,54.0,53.28,53.49,27739,17.1751781007214,17.1974711188385,16.9681715039206,17.0350505582717,87100.3643296814,0.0,1.0
2023-05-18,54.3153,54.3153,53.76,53.85,26573,17.2978852418712,17.2978852418712,17.1210379138658,17.1497003657306,83439.1283511526,0.0,1.0
2023-05-19,54.1525,54.55,54.03,54.55,224052,17.2460380511648,17.3726305469007,17.20702526946,17.3726305469007,703522.507256705,0.0,1.0
2023-05-22,54.1361,54.35,54.04,54.2,29620,17.2408151154917,17.3089362094235,17.2102099863339,17.2611654563156,93006.6978422133,0.0,1.0
2023-05-23,53.7528,54.29,53.7528,53.97,15831,17.1187449177167,17.2898279081804,17.1187449177167,17.1879169682169,49709.2853997325,0.0,1.0
2023-05-24,53.23,53.53,53.17,53.53,19818,16.9522479195513,17.0477894257671,16.9331396183082,17.0477894257671,62228.4516487842,0.0,1.0
2023-05-25,53.1811,53.3,52.8935,53.3,12796,16.9366746540381,16.9745409376683,16.845082196746,16.9745409376683,40179.3958672845,0.0,1.0
2023-05-26,53.7575,53.78,53.37,53.37,19771,17.1202417346474,17.1274073476136,16.9968339557853,16.9968339557853,62080.8718108845,0.0,1.0
2023-05-30,53.6462,53.91,53.5,53.91,56155,17.0847958358413,17.1688086669737,17.0382352751455,17.1688086669737,176326.506324426,0.0,1.0
2023-05-31,53.31,53.47,53.11,53.47,25139,16.9777256545422,17.0286811245239,16.914031317065,17.0286811245239,78936.3732969413,0.0,1.0
2023-06-01,53.69,53.8302,53.23,53.47,27570,17.0987448957488,17.1433946263203,16.9522479195513,17.0286811245239,86569.7049125533,0.0,1.0
2023-06-02,54.77,54.87,54.18,54.18,23629,17.4426943181256,17.4745414868642,17.2547960225679,17.2547960225679,74194.9785048501,0.0,1.0
2023-06-05,54.55,54.91,54.49,54.91,17800,17.3726305469007,17.4872803543596,17.3535222456576,17.4872803543596,55891.9386087575,0.0,1.0
2023-06-06,54.967,54.99,54.49,54.49,13525,17.5054332405406,17.5127580893505,17.3535222456576,17.3535222456576,42468.4533530026,0.0,1.0
2023-06-07,55.34,55.3699,55.08,55.08,22082,17.6242231799356,17.6337454833884,17.5414205412152,17.5414205412152,69337.4038403697,0.0,1.0
2023-06-08,55.4447,55.49,55.1456,55.38,15252,17.6575671656049,17.6719939330434,17.5623122839077,17.636962047431,47891.2273966724,0.0,1.0
2023-06-09,55.43,55.6283,55.2805,55.55,8115,17.6528856318003,17.7160385674089,17.6052741145361,17.6911022342866,25481.0720118015,0.0,1.0
2023-06-12,55.72,55.74,55.4,55.54,21895,17.7452424211422,17.7516118548899,17.6433314811787,17.6879175174127,68750.2244853228,0.0,1.0
2023-06-13,56.131,56.275,55.85,55.85,10811,17.8761342846578,17.9219942076414,17.7866437405024,17.7866437405024,33946.5027134426,0.0,1.0
2023-06-14,55.9449,56.3677,55.75,56.27,20354,17.8168667036353,17.951516533062,17.7547965717638,17.9204018492044,63911.4898001489,0.0,1.0
2023-06-15,56.67,56.8,56.01,56.01,61290,18.0477905241588,18.089191843519,17.8375992104841,17.8375992104841,192450.388614087,0.0,1.0
2023-06-16,56.55,56.97,56.5,56.97,13085,18.0095739216725,18.1433320303746,17.9936503373032,18.1433320303746,41086.8548705389,0.0,1.0
2023-06-20,56.0762,56.36,55.94,56.36,11707,17.8586820361891,17.9490643010692,17.8153061923671,17.9490643010692,36759.9396231867,0.0,1.0
2023-06-21,55.58,55.86,55.5317,55.78,17979,17.7873762253834,17.8769851736221,17.7719186818122,17.8513826169824,56178.7644978236,0.2723,1.0
2023-06-22,55.51,55.51,55.34,55.41,6242,17.7649739883237,17.7649739883237,17.7105685554645,17.7329707925241,19504.3021300081,0.0,1.0
2023-06-23,55.1,55.31,55.01,55.25,15879,17.6337608855456,17.7009675967246,17.604958009326,17.6817656792449,49616.9198209545,0.0,1.0
2023-06-26,55.2,55.4246,55.17,55.17,22794,17.6657640813451,17.7376432591109,17.6561631226053,17.6561631226053,71224.1369355022,0.0,1.0
2023-06-27,55.8,55.895,55.3,55.32,27465,17.8577832561423,17.8881862921519,17.6977672771447,17.7041679163046,85819.5543096241,0.0,1.0
2023-06-28,55.79,55.8586,55.5922,55.68,9020,17.8545829365624,17.8765371288809,17.7912806152709,17.8193794211829,28184.6852311235,0.0,1.0
2023-06-29,56.1586,56.1586,55.75,55.75,8554,17.9725467162795,17.9725467162795,17.8417816582426,17.8417816582426,26728.5806504468,0.0,1.0
2023-06-30,56.7404,56.775,56.5,56.5,14630,18.1587413094412,18.1698144151878,18.0818056267391,18.0818056267391,45714.1845821882,0.0,1.0
2023-07-03,56.8781,56.9,56.57,56.57,7426,18.2028097100572,18.2098184099373,18.1042078637988,18.1042078637988,23203.9326525857,0.0,1.0
2023-07-05,56.6478,56.72,56.55,56.6,13888,18.1291063501308,18.1522126574981,18.0978072246389,18.1138088225387,43395.6661296945,0.0,1.0
2023-07-06,56.0968,56.17,55.75,56.17,10626,17.9527687412754,17.9761950806006,17.8417816582426,17.9761950806006,33202.9340649577,0.0,1.0
2023-07-07,56.143,56.6511,56.08,56.08,15852,17.9675542177348,18.1301624555922,17.947392204381,17.947392204381,49532.5532465376,0.0,1.0
2023-07-10,56.3714,56.43,56.2462,56.25,17767,18.0406495169409,18.0594033896794,18.0005815157999,18.0017976372403,55516.3306542541,0.0,1.0
2023-07-11,56.9786,57.0,56.53,56.68,12848,18.2349729218357,18.2418216057368,18.091406585479,18.1394113791783,40145.9906706735,0.0,1.0
2023-07-12,57.29,57.5159,57.29,57.5,17784,18.3346308735555,18.4069260928666,18.3346308735555,18.4018375847345,55569.4503492572,0.0,1.0
2023-07-13,57.71,57.71,57.47,57.59,30570,18.4690442959135,18.4690442959135,18.3922366259946,18.4306404609541,95521.7103675662,0.0,1.0
2023-07-14,57.2498,57.78,57.22,57.78,17701,18.321765588844,18.4914465329732,18.3122286364958,18.4914465329732,55310.101250124,0.0,1.0
2023-07-17,57.52,57.52,57.1623,57.26,15235,18.4082382238944,18.4082382238944,18.2937627925195,18.3250299148156,47604.6207867147,0.0,1.0
2023-07-18,57.87,57.905,57.44,57.44,15293,18.5202494091928,18.5314505277226,18.3826356672548,18.3826356672548,47785.8526873139,0.0,1.0
2023-07-19,58.24,58.3,58.04,58.04,55900,18.6386612336511,18.6578631511308,18.574654842052,18.574654842052,174670.055922373,0.0,1.0
2023-07-20,58.1651,58.2798,58.09,58.2,17865,18.6146908399972,18.6513985055793,18.5906564399518,18.6258599553313,55822.550072508,0.0,1.0
2023-07-21,58.1726,58.42,58.1443,58.42,11186,18.6170910796822,18.6962669860902,18.6080341752709,18.6962669860902,34952.7593121228,0.0,1.0
2023-07-24,58.4611,58.62,58.34,58.35,27802,18.7094202995639,18.7602733776893,18.6706644294506,18.6738647490306,86872.5741458641,0.0,1.0
2023-07-25,58.49,58.66,58.39,58.49,222102,18.7186692231499,18.7730746560091,18.6866660273504,18.7186692231499,693999.441153326,0.0,1.0
2023-07-26,58.6272,58.82,58.53,58.55,23255,18.7625776077869,18.8242797692884,18.7314705014697,18.7378711406296,72664.618076472,0.0,1.0
2023-07-27,58.3593,59.0952,58.28,59.02,22058,18.6768410462399,18.9123525641287,18.6514625119709,18.8882861608875,68924.3666106567,0.0,1.0
2023-07-28,58.8,58.8902,58.72,58.73,15317,18.8178791301285,18.8467460127397,18.7922765734889,18.7954768930688,47860.8451979067,0.0,1.0
2023-07-31,58.95,58.995,58.7809,58.92,29076,18.8658839238278,18.8802853619376,18.8117665197308,18.8562829650879,90853.4265831649,0.0,1.0
2023-08-01,58.83,58.91,58.645,58.83,17876,18.8274800888684,18.853082645508,18.7682741766392,18.8274800888684,55856.9216398628,0.0,1.0
2023-08-02,58.27,58.52,58.15,58.52,29973,18.6482621923909,18.7282701818898,18.6098583574315,18.7282701818898,93656.2716665706,0.0,1.0
2023-08-03,58.0735,58.24,57.8334,58.07,17377,18.5853759126448,18.6386612336511,18.5085362395302,18.5842558007919,54297.7023571214,0.0,1.0
2023-08-04,57.81,58.49,57.7501,58.29,51798,18.5010474917131,18.7186692231499,18.4818775774291,18.6546628315508,161852.585986888,0.0,1.0
2023-08-07,58.35,58.35,58.03,58.11,10381,18.6738647490306,18.6738647490306,18.571454522472,18.5970570791117,32437.3855193229,0.0,1.0
2023-08-08,58.1098,58.14,57.52,57.98,11142,18.5969930727201,18.6066580378515,18.4082382238944,18.5554529245723,34815.2730427026,0.0,1.0
2023-08-09,57.79,58.178,57.78,58.13,12715,18.4946468525532,18.6188192522554,18.4914465329732,18.6034577182716,39730.4071744717,0.0,1.0
2023-08-10,57.752,58.36,57.67,58.03,15300,18.4824856381493,18.6770650686105,18.4562430175937,18.571454522472,47807.7255029036,0.0,1.0
2023-08-11,57.8129,57.92,57.581,57.63,24964,18.5019755843912,18.5362510070926,18.4277601733321,18.4434417392739,78004.7097682671,0.0,1.0
2023-08-14,57.8866,57.9,57.6101,57.73,17600,18.5255619396955,18.5298503679326,18.4370731033098,18.4754449350734,54994.5077680459,0.0,1.0
2023-08-15,57.1723,57.72,57.0925,57.72,29929,18.2969631120994,18.4722446154935,18.2714245618514,18.4722446154935,93518.7853971503,0.0,1.0
2023-08-16,56.7491,57.32,56.7491,57.22,48751,18.1615255874758,18.3442318322953,18.1615255874758,18.3122286364958,152331.661829545,0.0,1.0
2023-08-17,56.4206,57.0211,56.35,56.94,12477,18.0563950892743,18.2485742800505,18.0338008330398,18.2226196882571,38986.7314444266,0.0,1.0
2023-08-18,56.42,56.51,56.0,56.15,12478,18.0562030700995,18.0850059463191,17.9217896477414,17.9697944414407,38989.856132368,0.0,1.0
2023-08-21,56.5211,56.61,56.1,56.61,24361,18.0885583010528,18.1170091421186,17.953792843541,18.1170091421186,76120.5229396231,0.0,1.0
2023-08-22,56.26,56.68,56.2,56.68,26962,18.0049979568202,18.1394113791783,17.9857960393405,18.1394113791783,84247.8362751167,0.0,1.0
2023-08-23,56.6985,56.79,56.35,56.37,20430,18.1453319704012,18.1746148945578,18.0338008330398,18.0402014721997,63837.3746421123,0.0,1.0
2023-08-24,56.13,56.8,56.13,56.8,15232,17.9633938022808,18.1778152141377,17.9633938022808,18.1778152141377,47595.2467228907,0.0,1.0
2023-08-25,56.43,56.5823,55.93,56.37,20134,18.0594033896794,18.1081442568821,17.8993874106817,18.0402014721997,62912.4670114681,0.0,1.0
2023-08-28,56.8005,56.9001,56.6102,56.67,15373,18.1779752301167,18.2098504131331,18.1170731485102,18.1362110595983,48035.8277226233,0.0,1.0
2023-08-29,57.4654,57.5,56.73,56.73,14719,18.3907644789879,18.4018375847345,18.1554129770781,18.1554129770781,45992.2818089696,0.0,1.0
2023-08-30,57.63,57.73,57.46,57.47,14003,18.4434417392739,18.4754449350734,18.3890363064147,18.3922366259946,43755.0052429515,0.0,1.0
2023-08-31,57.52,57.8199,57.52,57.75,21845,18.4082382238944,18.5042158080972,18.4082382238944,18.4818455742333,68258.8080791456,0.0,1.0
2023-09-01,57.76,57.98,57.6701,57.91,32877,18.4850458938133,18.5554529245723,18.4562750207895,18.5330506875126,102730.365448298,0.0,1.0
2023-09-05,57.2501,57.74,57.23,57.74,20509,18.3218615984315,18.4786452546534,18.3154289560757,18.4786452546534,64084.2249894801,0.0,1.0
2023-09-06,57.0,57.18,56.7,57.18,11692,18.2418216057368,18.299427358176,18.1458120183382,18.299427358176,36533.8514104541,0.0,1.0
2023-09-07,56.82,56.8734,56.65,56.72,11695,18.1842158532976,18.2013055598546,18.1298104204384,18.1522126574981,36543.2254742783,0.0,1.0
2023-09-08,56.96,57.02,56.8528,56.9,10168,18.229020327417,18.2482222448967,18.1947129015199,18.2098184099373,31771.8269878119,0.0,1.0
2023-09-11,57.1185,57.3,57.02,57.3,9928,18.2797453927593,18.3378311931354,18.2482222448967,18.3378311931354,31021.901881884,0.0,1.0
2023-09-12,57.1196,57.3903,57.01,57.01,14518,18.2800974279131,18.3667300789424,18.2450219253168,18.2450219253168,45364.219532755,0.0,1.0
2023-09-13,57.02,57.26,56.87,57.26,25948,18.2482222448967,18.3250299148156,18.2002174511974,18.3250299148156,81079.4027025714,0.0,1.0
2023-09-14,57.685,57.7,57.4,57.48,22734,18.4610434969636,18.4658439763336,18.369834388935,18.3954369455746,71036.6556590203,0.0,1.0
2023-09-15,57.16,57.566,57.1353,57.54,30325,18.2930267190161,18.4229596939622,18.2851219296536,18.4146388630543,94756.1618219311,0.0,1.0
2023-09-18,57.214,57.3497,57.05,57.1,17580,18.3103084447478,18.3537367814478,18.2578232036366,18.2738248015363,54932.0140092186,0.0,1.0
2023-09-19,57.079,57.25,56.81,57.25,28671,18.2671041304184,18.3218295952356,18.1810155337177,18.3218295952356,89587.9279669118,0.0,1.0
2023-09-20,56.43,57.1,56.43,56.98,10148,18.1433797754574,18.3587982487794,18.1433797754574,18.3202158356471,31562.5670127143,0.2624,1.0
2023-09-21,55.68,56.26,55.67,56.26,74784,17.9022396933806,18.0887213568534,17.8990244922863,18.0887213568534,232595.093760232,0.0,1.0
2023-09-22,55.4982,55.8423,55.46,55.69,18579,17.8437873374852,17.9544224071421,17.8315052693048,17.905454894475,57784.8770722526,0.0,1.0
2023-09-25,55.71,55.71,55.2401,55.35,23415,17.9118852966637,17.9118852966637,17.7608029972399,17.7961380572669,72825.9269415358,0.0,1.0
2023-09-26,54.9023,55.4,54.83,55.34,35558,17.6521935042725,17.8122140627386,17.6289476003603,17.7929228561725,110593.393559134,0.0,1.0
2023-09-27,54.95,55.1999,54.5833,55.11,32128,17.6675300134926,17.7478778888405,17.5496285893625,17.7189732310023,99925.3205542454,0.0,1.0
2023-09-28,55.3132,55.53,54.9,54.9,26769,17.7843061172396,17.8540116769653,17.6514540080208,17.6514540080208,83257.6228186194,0.0,1.0
2023-09-29,55.0936,55.69,54.93,55.69,37117,17.7137003012075,17.905454894475,17.6610996113039,17.905454894475,115442.234904505,0.0,1.0
2023-10-02,54.7133,55.01,54.49,55.01,35629,17.5914262035891,17.6868212200587,17.5196307631521,17.6868212200587,110814.21956011,0.0,1.0
2023-10-03,54.0377,54.605,53.915,54.48,23183,17.3742072176544,17.5566055757372,17.3347567002266,17.5164155620578,72104.3546566568,0.0,1.0
2023-10-04,54.26,54.29,53.79,54.19,16013,17.4456811379819,17.455326741265,17.2945666865471,17.4231747303214,49804.0387834642,0.0,1.0
2023-10-05,54.1434,54.2252,53.855,54.08,16384,17.4081918932217,17.4344922381736,17.3154654936605,17.3878075182835,50957.932394197,0.0,1.0
2023-10-06,54.59,54.84,53.629,53.93,25920,17.5517827740957,17.6321628014546,17.242801948928,17.3395795018681,80617.041483007,0.0,1.0
2023-10-09,55.0055,55.07,54.45,54.45,12849,17.6853743795662,17.7061124266249,17.5067699587747,17.5067699587747,39963.2857258935,0.0,1.0
2023-10-10,55.4,55.68,55.1,55.1,21083,17.8122140627386,17.9022396933806,17.7157580299079,17.7157580299079,65572.881388358,0.0,1.0
2023-10-11,55.54,55.5876,55.151,55.56,28487,17.8572268780596,17.8725312352688,17.7321555554891,17.8636572802484,88600.9899971614,0.0,1.0
2023-10-12,55.03,55.62,54.745,55.62,18997,17.6932516222474,17.8829484868145,17.6016183910582,17.8829484868145,59084.9512751807,0.0,1.0
2023-10-13,54.8261,55.4059,54.72,55.3,21053,17.6276936719335,17.8141110313843,17.5935803883224,17.7800620517951,65479.5746273821,0.0,1.0
2023-10-16,55.5103,55.55,55.21,55.22,11525,17.8476777308094,17.860442079154,17.7511252419459,17.7543404430402,35845.347341499,0.0,1.0
2023-10-17,55.6775,55.8973,55.2,55.2,14771,17.901435893107,17.972106013161,17.7479100408515,17.7479100408515,45941.1388790702,0.0,1.0
2023-10-18,55.03,55.53,54.91,55.52,17252,17.6932516222474,17.8540116769653,17.6546692091151,17.8507964758709,53657.6080117607,0.0,1.0
2023-10-19,54.5484,55.22,54.5484,55.13,16345,17.5384075375432,17.7543404430402,17.5384075375432,17.725403633191,50836.6336049285,0.0,1.0
2023-10-20,53.9176,54.54,53.9176,54.54,16135,17.3355926525111,17.5357067686239,17.3355926525111,17.5357067686239,50183.4862780987,0.0,1.0
2023-10-23,53.5579,54.08,53.5579,53.73,549628,17.2199418691471,17.3878075182835,17.2199418691471,17.275275479981,1709466.94738511,0.0,1.0
2023-10-24,53.87,54.08,53.6893,53.89,21636,17.320288295302,17.3878075182835,17.262189611527,17.3267186974907,67292.8360156766,0.0,1.0
2023-10-25,53.29,53.69,53.26,53.69,25715,17.1338066318293,17.2624146756036,17.1241610285462,17.2624146756036,79979.4452830062,0.0,1.0
2023-10-26,53.03,53.4,52.9399,53.18,20185,17.050211403376,17.1691738438672,17.0212424415158,17.0984394197913,62779.8990098184,0.0,1.0
2023-10-27,52.56,53.17,52.39,53.17,54588,16.8990969519412,17.095224218697,16.8444385333371,17.095224218697,169780.982271388,0.0,1.0
2023-10-30,53.182,53.28,52.75,52.91,24069,17.0990824600102,17.1305914307349,16.960185772734,17.0116289902437,74860.0143308062,0.0,1.0
2023-10-31,53.59,53.5968,53.1341,53.29,97414,17.23026266466,17.2324490014042,17.0836816467682,17.1338066318293,302979.493789569,0.0,1.0
2023-11-01,53.94,54.02,53.52,53.69,43421,17.3427947029625,17.3685163117174,17.2077562569995,17.2624146756036,135049.095610866,0.0,1.0
2023-11-02,54.9884,55.01,54.4,54.4,47157,17.6798763856949,17.6868212200587,17.4906939533029,17.4906939533029,146668.897577707,0.0,1.0
2023-11-03,55.6668,55.85,55.46,55.46,43720,17.8979956279361,17.9568981119847,17.8315052693048,17.8315052693048,135979.052995257,0.0,1.0
2023-11-06,55.4828,55.77,55.35,55.77,32686,17.8388359277999,17.9311765032299,17.7961380572669,17.9311765032299,101660.826308394,0.0,1.0
2023-11-07,55.4117,55.5745,55.31,55.44,45288,17.815975848019,17.8683193218352,17.7832772528894,17.8250748671161,140855.886368921,0.0,1.0
2023-11-08,55.29,55.52,55.06,55.52,29714,17.7768468507007,17.8507964758709,17.7028972255305,17.8507964758709,92417.2365210675,0.0,1.0
2023-11-09,54.86,55.49,54.8204,55.49,30041,17.6385932036433,17.8411508725879,17.6258610073097,17.8411508725879,93434.2802157028,0.0,1.0
2023-11-10,55.5471,55.5799,54.8825,55.13,23065,17.8595096708366,17.8700555304261,17.6458274061057,17.725403633191,71737.348063486,0.0,1.0
2023-11-13,55.45,55.61,55.31,55.31,50489,17.8282900682104,17.8797332857201,17.7832772528894,17.7832772528894,157032.168496742,0.0,1.0
2023-11-14,56.7033,56.8892,56.28,56.28,44068,18.2312512213662,18.2910218097103,18.0951517590421,18.0951517590421,137061.411422575,0.0,1.0
2023-11-15,57.02,57.24,56.91,56.91,32331,18.3330766400245,18.4038110641004,18.2977094279866,18.2977094279866,100556.696303515,0.0,1.0
2023-11-16,56.89,57.03,56.635,56.95,27534,18.2912790257979,18.3362918411189,18.2092913978917,18.310570232364,85636.9452234995,0.0,1.0
2023-11-17,57.1324,57.18,56.9401,57.01,22742,18.3692155003251,18.3845198575342,18.3073871832806,18.3298614389301,70732.7452703141,0.0,1.0
2023-11-20,57.42,57.54,57.1201,57.2,19096,18.4616846837988,18.5002670969311,18.365260802979,18.3909502597229,59392.8635864004,0.0,1.0
2023-11-21,57.21,57.36,57.14,57.36,27058,18.3941654608173,18.4423934772326,18.3716590531568,18.4423934772326,84156.4779493518,0.0,1.0
2023-11-22,57.52,57.624,57.355,57.43,35931,18.4938366947424,18.5272747861237,18.4407858766855,18.4648998848931,111753.507620599,0.0,1.0
2023-11-24,57.66,57.66,57.57,57.57,5110,18.5388495100634,18.5388495100634,18.5099127002141,18.5099127002141,15893.2516195279,0.0,1.0
2023-11-27,57.53,57.57,57.46,57.53,25495,18.4970518958367,18.5099127002141,18.4745454881762,18.4970518958367,79295.1957025179,0.0,1.0
2023-11-28,57.54,57.6743,57.36,57.48,71751,18.5002670969311,18.5434472476283,18.4423934772326,18.4809758903649,223161.780225587,0.0,1.0
2023-11-29,57.59,58.0,57.54,57.88,28194,18.5163431024029,18.6481663472715,18.5002670969311,18.6095839341392,87689.693964965,0.0,1.0
2023-11-30,57.99,58.0,57.6302,57.76,22046,18.6449511461771,18.6481663472715,18.5292682108022,18.5710015210069,68568.028415678,0.0,1.0
2023-12-01,58.58,58.59,57.92,57.92,26071,18.8346480107442,18.8378632118386,18.6224447385166,18.6224447385166,81086.6855132513,0.0,1.0
2023-12-04,58.53,58.58,58.1,58.26,29368,18.8185720052724,18.8346480107442,18.6803183582151,18.7317615757248,91341.0985444811,0.0,1.0
2023-12-05,58.17,58.4,58.14,58.4,44906,18.7028247658756,18.7767743910458,18.6931791625925,18.7767743910458,139667.780279163,0.0,1.0
2023-12-06,57.75,58.3046,57.65,58.16,46816,18.670094018735,18.8493915796491,18.637764851603,18.8026436039762,144810.411628724,0.3182,1.0
2023-12-07,58.11,58.195,57.87,58.01,25953,18.7864790204102,18.8139588124724,18.7088890192934,18.7541498532782,80277.3541737929,0.0,1.0
2023-12-08,58.36,58.44,58.065,58.12,38368,18.8673019382403,18.8931652719459,18.7719308952008,18.7897119371234,118679.209530308,0.0,1.0
2023-12-11,58.6805,58.7,58.45,58.45,22612,18.9709169188984,18.9772211064891,18.8963981886591,18.8963981886591,69943.0328893691,0.0,1.0
2023-12-12,58.77,58.8,58.5,58.72,42413,18.9998515234815,19.0095502736211,18.9125627722251,18.9836869399155,131191.130989599,0.0,1.0
2023-12-13,59.72,59.7697,58.66,58.8,46724,19.3069786112356,19.3230462073002,18.9642894396363,19.0095502736211,144525.838878599,0.0,1.0
2023-12-14,60.47,60.64,60.18,60.26,92505,19.5494473647256,19.6044069488501,19.4556927800428,19.4815561137484,286134.80706842,0.0,1.0
2023-12-15,60.22,60.41,60.0713,60.41,39902,19.4686244468956,19.5300498644464,19.4205509753703,19.5300498644464,123424.150820432,0.0,1.0
2023-12-18,60.37,60.58,60.35,60.51,39184,19.5171181975936,19.5850094485709,19.5106523641672,19.5623790315784,121203.246096632,0.0,1.0
2023-12-19,60.92,60.92,60.54,60.54,48632,19.6949286168197,19.6949286168197,19.5720777817181,19.5720777817181,150427.630261622,0.0,1.0
2023-12-20,60.02,61.03,60.02,60.7,54406,19.4039661126316,19.7304907006649,19.4039661126316,19.6238044491293,168287.66351402,0.0,1.0
2023-12-21,60.63,60.65,60.2,60.37,48560,19.6011740321369,19.6076398655633,19.4621586134692,19.5171181975936,150204.921152829,0.0,1.0
2023-12-22,60.83,61.065,60.63,60.81,38189,19.6658323664009,19.7418059091611,19.6011740321369,19.6593665329745,118125.529940391,0.0,1.0
2023-12-26,61.18,61.275,60.95,60.98,37937,19.7789844513629,19.8096971601383,19.7046273669593,19.7143261170989,117346.048059615,0.0,1.0
2023-12-27,61.26,61.3,61.06,61.23,51320,19.8048477850685,19.8177794519213,19.7401894508045,19.7951490349289,158742.103656573,0.0,1.0
2023-12-28,61.285,61.3659,61.18,61.18,31929,19.8129300768515,19.8390843730613,19.7789844513629,19.7789844513629,98762.2102036385,0.0,1.0
2023-12-29,61.1,61.3,60.87,61.25,33932,19.7531211176573,19.8177794519213,19.6787640332537,19.8016148683553,104957.853882986,0.0,1.0
2024-01-02,61.0568,61.23,60.74,60.74,38755,19.7391549174563,19.7951490349289,19.6367361159821,19.6367361159821,119876.270990072,0.0,1.0
2024-01-03,60.47,60.8615,60.47,60.86,35826,19.5494473647256,19.6760160540475,19.5494473647256,19.6755311165405,110816.340717077,0.0,1.0
2024-01-04,60.34,60.73,60.315,60.53,43533,19.507419447454,19.6335031992689,19.499337155671,19.5688448650049,134655.494904162,0.0,1.0
2024-01-05,60.49,60.805,60.25,60.35,30845,19.555913198152,19.6577500746179,19.4783231970352,19.5106523641672,95409.2008434726,0.0,1.0
2024-01-08,61.06,61.1,60.39,60.49,30474,19.7401894508045,19.7531211176573,19.52358403102,19.555913198152,94261.6302967734,0.0,1.0
2024-01-09,60.76,60.85,60.606,60.79,38453,19.6432019494085,19.6722981998273,19.5934150320252,19.6529006995481,118942.130005966,0.0,1.0
2024-01-10,60.92,60.95,60.61,60.73,55942,19.6949286168197,19.7046273669593,19.5947081987105,19.6335031992689,173038.791168278,0.0,1.0
2024-01-11,60.67,60.9,60.27,60.9,18329,19.6141056989897,19.6884627833933,19.4847890304616,19.6884627833933,56694.9340982331,0.0,1.0
2024-01-12,60.63,61.04,60.51,60.98,29151,19.6011740321369,19.7337236173781,19.5623790315784,19.7143261170989,90169.3504226959,0.0,1.0
2024-01-16,60.28,60.44,60.07,60.41,36769,19.4880219471748,19.539748614586,19.4201306961976,19.5300498644464,113733.211405856,0.0,1.0
2024-01-17,59.85,60.06,59.64,59.88,41937,19.3490065285072,19.4168977794844,19.28111527753,19.3587052786468,129718.77632591,0.0,1.0
2024-01-18,60.16,60.18,59.6557,59.98,23592,19.4492269466164,19.4556927800428,19.2861909567697,19.3910344457788,72974.3513146118,0.0,1.0
2024-01-19,60.78,60.855,60.19,60.35,31307,19.6496677828349,19.6739146581839,19.458925696756,19.5106523641672,96838.2509582293,0.0,1.0
2024-01-22,61.14,61.315,60.985,61.07,64512,19.7660527845101,19.8226288269911,19.7159425754555,19.7434223675177,199547.361478816,0.0,1.0
2024-01-23,61.28,61.36,61.04,61.27,32833,19.8113136184949,19.8371769522005,19.7337236173781,19.8080807017817,101558.446791821,0.0,1.0
2024-01-24,61.1,61.63,61.09,61.63,38192,19.7531211176573,19.9244657034569,19.7498882009441,19.9244657034569,118134.809486591,0.0,1.0
2024-01-25,61.69,61.69,61.35,61.51,28668,19.9438632037362,19.9438632037362,19.8339440354873,19.8856707028985,88675.3434845407,0.0,1.0
2024-01-26,61.72,61.835,61.585,61.7,19947,19.9535619538758,19.9907404960776,19.9099175782475,19.9470961204494,61699.7026819497,0.0,1.0
2024-01-29,62.04,62.04,61.5599,61.76,29899,20.0570152886982,20.0570152886982,19.9018029572974,19.9664936207286,92483.0506084933,0.0,1.0
2024-01-30,62.18,62.22,61.92,61.98,33261,20.102276122683,20.1152077895358,20.0182202881398,20.037617788419,102882.328716315,0.0,1.0
2024-01-31,61.28,62.065,61.26,62.04,50278,19.8113136184949,20.0650975804812,19.8048477850685,20.0570152886982,155519.007943203,0.0,1.0
2024-02-01,61.86,61.86,61.0992,61.46,29466,19.9988227878606,19.9988227878606,19.7528624843202,19.8695061193325,91143.7027736668,0.0,1.0
2024-02-02,62.06,62.31,61.58,61.77,37310,20.0634811221246,20.1443040399546,19.9083011198909,19.9697265374418,115406.622903873,0.0,1.0
2024-02-05,61.6,61.87,61.35,61.87,26742,19.9147669533173,20.0020557045738,19.8339440354873,20.0020557045738,82717.8748243197,0.0,1.0
2024-02-06,61.82,61.86,61.68,61.7,32675,19.9858911210078,19.9988227878606,19.940630287023,19.9470961204494,101069.724025302,0.0,1.0
2024-02-07,62.075,62.135,61.84,62.13,39497,20.0683304971944,20.0877279974736,19.9923569544342,20.086111539117,122171.41208347,0.0,1.0
2024-02-08,62.17,62.1752,61.891,62.06,25057,20.0990432059698,20.1007243226607,20.0088448296715,20.0634811221246,77505.8630421425,0.0,1.0
2024-02-09,62.33,62.38,62.0651,62.24,26107,20.150769873381,20.166934456947,20.0651299096483,20.1216736229622,80753.7042120452,0.0,1.0
2024-02-12,62.7047,62.9311,62.37,62.37,113743,20.2719072626246,20.3451004970115,20.1637015402338,20.1637015402338,351827.807798317,0.0,1.0
2024-02-13,61.66,61.98,61.2502,61.98,37255,19.9341644535965,20.037617788419,19.8016795266896,20.037617788419,115236.497890211,0.0,1.0
2024-02-14,62.17,62.2,61.71,62.05,28816,20.0990432059698,20.1087419561094,19.9503290371626,20.0602482054114,89133.1344303938,0.0,1.0
2024-02-15,62.88,62.8991,62.36,62.36,15540,20.3285802926071,20.3347551635293,20.1604686235206,20.1604686235206,48068.0493145585,0.0,1.0
2024-02-16,62.58,62.9494,62.5363,62.83,29009,20.231592791211,20.3510167345967,20.2174649451743,20.3124157090411,89730.1185692428,0.0,1.0
2024-02-20,62.45,62.57,62.3101,62.44,25954,20.1895648739394,20.2283598744978,20.1443363691217,20.1863319572262,80280.4473558594,0.0,1.0
2024-02-21,62.6,62.61,62.26,62.48,19826,20.2380586246374,20.2412915413506,20.1281394563886,20.199263624079,61325.4276518945,0.0,1.0
2024-02-22,63.26,63.3,62.855,62.99,20670,20.4514311277087,20.4643627945615,20.3204980008241,20.3641423764523,63936.0733160827,0.0,1.0
2024-02-23,63.43,63.5125,63.37,63.39,23585,20.5063907118331,20.533062274717,20.4869932115539,20.4934590449803,72952.6990401457,0.0,1.0
2024-02-26,63.12,63.4737,63.11,63.44,27999,20.4061702937239,20.5205185578698,20.4029373770107,20.5096236285463,86606.0046820029,0.0,1.0
2024-02-27,63.33,63.33,63.16,63.27,65811,20.4740615447011,20.4740615447011,20.4191019605767,20.4546640444219,203565.404983296,0.0,1.0
2024-02-28,63.19,63.35,63.124,63.23,24546,20.4288007107163,20.4805273781275,20.4074634604092,20.4417323775691,75925.2470061232,0.0,1.0
2024-02-29,63.46,63.59,63.28,63.53,10405,20.5160894619727,20.5581173792443,20.4578969611351,20.5387198789651,32184.5594027016,0.0,1.0
2024-03-01,63.82,63.8449,63.41,63.58,31499,20.6324744636479,20.6405244262638,20.4999248784067,20.5548844625311,97432.1419150118,0.0,1.0
2024-03-04,63.8,63.995,63.75,63.75,58797,20.6260086302215,20.689050506129,20.6098440466555,20.6098440466555,181869.825968347,0.0,1.0
2024-03-05,63.5,63.84,63.31,63.69,90555,20.5290211288255,20.6389402970743,20.4675957112747,20.5904465463763,280103.102038601,0.0,1.0
2024-03-06,63.85,64.03,63.69,63.96,16377,20.6421732137875,20.7003657146252,20.5904465463763,20.6777352976328,50657.0427042811,0.0,1.0
2024-03-07,64.28,64.3844,64.13,64.13,17938,20.7811886324552,20.814940282941,20.7326948817572,20.7326948817572,55485.4999102028,0.0,1.0
2024-03-08,64.18,64.6,64.123,64.38,36661,20.7488594653232,20.8846419672776,20.7304318400579,20.8135177995872,113399.147742666,0.0,1.0
2024-03-11,64.24,64.29,63.87,64.11,18550,20.7682569656024,20.7844215491684,20.6486390472139,20.7262290483308,57378.527334946,0.0,1.0
2024-03-12,64.54,64.65,64.23,64.43,50531,20.8652444669984,20.9008065508436,20.7650240488892,20.8296823831532,156301.583006046,0.0,1.0
2024-03-13,64.62,64.84,64.53,64.65,36871,20.891107800704,20.9622319683944,20.8620115502852,20.9008065508436,114048.715976647,0.0,1.0
2024-03-14,64.28,64.76,63.97,64.76,23524,20.7811886324552,20.9363686346888,20.6809682143459,20.9363686346888,72764.0149340846,0.0,1.0
2024-03-15,64.14,64.34,64.03,64.13,36523,20.7359277984704,20.8005861327344,20.7003657146252,20.7326948817572,112972.288617479,0.0,1.0
2024-03-18,64.3768,64.535,64.341,64.5,33812,20.812483266239,20.8636280086418,20.8009094244057,20.8523128001456,104586.672034997,0.0,1.0
2024-03-19,64.77,64.77,64.38,64.43,50595,20.939601551402,20.939601551402,20.8135177995872,20.8296823831532,156499.546658307,0.0,1.0
2024-03-20,65.19,65.198,64.4199,64.5,38510,21.1630284254513,21.1656255143822,20.9130261522432,20.9390295051635,118625.125361587,0.2711,1.0
2024-03-21,65.53,65.68,65.4301,65.48,25329,21.2734047050134,21.3221001224673,21.2409735569892,21.2571728991955,78022.742152263,0.0,1.0
2024-03-22,65.2,65.6,65.2,65.6,30986,21.1662747866149,21.2961292331586,21.1662747866149,21.2961292331586,95448.4065036133,0.0,1.0
2024-03-25,65.1,65.2896,65.0995,65.17,27539,21.133811174979,21.1953621826407,21.1336488569208,21.1565357031242,84830.3642516945,0.0,1.0
2024-03-26,65.04,65.31,64.98,65.28,50938,21.1143330079975,21.2019847594144,21.0948548410159,21.1922456759237,156907.98846192,0.0,1.0
2024-03-27,65.93,65.94,65.33,65.33,29001,21.4032591515571,21.4065055127207,21.2084774817416,21.2084774817416,89333.8681020875,0.0,1.0
2024-03-28,66.26,66.3,65.99,66.04,32562,21.5103890699556,21.52337451461,21.4227373185386,21.4389691243566,100303.072760945,0.0,1.0
2024-04-01,65.98,66.32,65.88,66.32,28928,21.419490957375,21.5298672369371,21.3870273457391,21.5298672369371,89109.0009467672,0.0,1.0
2024-04-02,65.46,65.58,65.2495,65.58,29225,21.2506801768683,21.2896365108314,21.1823442743747,21.2896365108314,90023.8714280028,0.0,1.0
2024-04-03,65.5123,65.64,65.37,65.38,32823,21.2676586457539,21.3091146778129,21.221462926396,21.2247092875596,101107.049850516,0.0,1.0
2024-04-04,64.88,66.0,64.795,65.9,17648,21.06239122938,21.4259836797022,21.0347971594895,21.3935200680663,54362.40489175,0.0,1.0
2024-04-05,65.29,65.4599,64.86,64.96,23396,21.1954920370872,21.2506477132567,21.0558985070528,21.0883621186887,72068.3830942535,0.0,1.0
2024-04-08,65.35,65.533,65.32,65.41,29821,21.2149702040688,21.2743786133625,21.205231120578,21.2344483710503,91859.7731344558,0.0,1.0
2024-04-09,65.44,65.58,64.95,65.58,16452,21.2441874545411,21.2896365108314,21.0851157575251,21.2896365108314,50678.2799908812,0.0,1.0
2024-04-10,64.6,64.825,64.27,64.65,32905,20.9714931167995,21.0445362429803,20.8643631984009,20.9877249226174,101359.640353753,0.0,1.0
2024-04-11,64.64,64.879,64.1,64.72,21073,20.9844785614538,21.0620665932636,20.8091750586199,21.0104494507625,64912.6789598736,0.0,1.0
2024-04-12,63.69,64.42,63.525,64.3,35815,20.6760742509126,20.9130586158548,20.6225092917134,20.8741022818917,110323.52284667,0.0,1.0
2024-04-15,63.21,64.31,63.0,64.27,39051,20.5202489150603,20.8773486430553,20.4520753306249,20.8643631984009,120291.606608552,0.0,1.0
2024-04-16,62.83,63.21,62.72,63.21,29715,20.3968871908438,20.5202489150603,20.3611772180443,20.5202489150603,91533.2537034424,0.0,1.0
2024-04-17,62.66,63.13,62.49,63.13,27029,20.3416990510627,20.4942780257515,20.2865109112817,20.4942780257515,83259.3745364412,0.0,1.0
2024-04-18,62.74,63.16,62.58,62.78,23695,20.3676699403715,20.5040171092423,20.315728161754,20.3806553850258,72989.4143194705,0.0,1.0
2024-04-19,62.98,63.125,62.77,62.82,23117,20.4455826082977,20.4926548451697,20.3774090238623,20.3936408296802,71208.9593088499,0.0,1.0
2024-04-22,63.4207,63.81,63.0292,63.28,25097,20.5886497447771,20.7150305848757,20.4615547052225,20.5429734432054,77308.0958504223,0.0,1.0
2024-04-23,64.06,64.15,63.63,63.63,23538,20.7961896139655,20.8254068644378,20.6565960839311,20.6565960839311,72505.7959169318,0.0,1.0
2024-04-24,64.1,64.12,63.7248,63.95,20656,20.8091750586199,20.8156677809471,20.6873715877619,20.760479641166,63628.1638397545,0.0,1.0
2024-04-25,63.66,63.765,63.13,63.51,18626,20.6663351674219,20.7004219596396,20.4942780257515,20.617639749968,57375.0086986477,0.0,1.0
2024-04-26,63.8769,64.02,63.66,63.75,20588,20.7367487410602,20.7832041693112,20.6663351674219,20.6955524178942,63418.6985443873,0.0,1.0
2024-04-29,64.1,64.18,63.94,64.04,20294,20.8091750586199,20.8351459479286,20.7572332800024,20.7896968916383,62513.0691791236,0.0,1.0
2024-04-30,63.12,63.86,63.1,63.82,19027,20.4910316645879,20.7312623906937,20.4845389422608,20.7182769460393,58610.2378669158,0.0,1.0
2024-05-01,62.96,63.775,62.92,63.04,21909,20.4390898859705,20.7036683208032,20.4261044413161,20.4650607752792,67487.8699440928,0.0,1.0
2024-05-02,63.47,63.5536,62.95,63.46,24742,20.6046543053136,20.6317938846413,20.4358435248069,20.6014079441501,76214.5637937263,0.0,1.0
2024-05-03,64.02,64.1365,63.755,64.13,37387,20.7832041693112,20.821024276867,20.697175598476,20.8189141421107,115165.867616039,0.0,1.0
2024-05-06,64.54,64.54,64.2892,64.33,25347,20.9520149498179,20.9520149498179,20.870596211835,20.8838413653825,78078.1888480954,0.0,1.0
2024-05-07,64.66,64.8599,64.625,64.69,10241,20.990971283781,21.0558660434412,20.9796090197084,21.0007103672718,31546.089556687,0.0,1.0
2024-05-08,64.74,64.7407,64.4138,64.46,23169,21.0169421730897,21.0171694183712,20.9110458719334,20.9260440605092,71369.1386523661,0.0,1.0
2024-05-09,65.24,65.2538,64.72,64.78,26244,21.1792602312693,21.183740209675,21.0104494507625,21.0299276177441,80841.282523747,0.0,1.0
2024-05-10,65.3924,65.475,65.22,65.44,19646,21.2287347754024,21.2555497186137,21.1727675089421,21.2441874545411,60516.9881291547,0.0,1.0
2024-05-13,65.41,65.72,65.37,65.62,32971,21.2344483710503,21.3350855671217,21.221462926396,21.3026219554858,101562.944905139,0.0,1.0
2024-05-14,65.71,65.72,65.3942,65.56,45968,21.3318392059581,21.3350855671217,21.2293191204119,21.2831437885042,141598.539668176,0.0,1.0
2024-05-15,66.2,66.2,65.8646,65.97,20337,21.4909109029741,21.4909109029741,21.3820279495472,21.4162445962115,62645.5251747233,0.0,1.0
2024-05-16,66.1,66.3599,66.1,66.19,24378,21.4584472913381,21.5428202179799,21.4584472913381,21.4876645418105,75093.308389114,0.0,1.0
2024-05-17,66.26,66.26,66.07,66.15,43866,21.5103890699556,21.5103890699556,21.4487082078474,21.4746790971561,135123.597743739,0.0,1.0
2024-05-20,66.08,66.3701,66.0001,66.28,28303,21.451954569011,21.5461315063667,21.4260161433139,21.5168817922828,87183.7684525837,0.0,1.0
2024-05-21,66.12,66.1301,65.9458,65.99,18010,21.4649400136653,21.4682188384405,21.4083884021956,21.4227373185386,55477.4995523809,0.0,1.0
2024-05-22,65.78,66.05,65.61,66.03,34566,21.3545637341032,21.4422154855202,21.2993755943222,21.435722763193,106476.138230294,0.0,1.0
2024-05-23,64.96,65.99,64.9,65.99,26996,21.0883621186887,21.4227373185386,21.0688839517072,21.4227373185386,83157.7222607483,0.0,1.0
2024-05-24,65.355,65.49,65.16,65.16,18402,21.2165933846506,21.2604192603591,21.1532893419606,21.1532893419606,56685.0053727325,0.0,1.0
2024-05-28,65.06,65.45,64.85,65.45,27308,21.1208257303247,21.2474338157047,21.0526521458892,21.2474338157047,84118.7983218441,0.0,1.0
2024-05-29,64.39,64.61,64.3842,64.61,21180,20.903319532364,20.974739477963,20.9014366428892,20.974739477963,65242.2787628778,0.0,1.0
2024-05-30,64.65,64.73,64.39,64.39,16546,20.9877249226174,21.0136958119261,20.903319532364,20.903319532364,50967.8349580063,0.0,1.0
2024-05-31,65.56,65.56,64.6275,64.82,18174,21.2831437885042,21.2831437885042,20.9804206099993,21.0429130623985,55982.6805588545,0.0,1.0
2024-06-03,65.29,65.74,64.88,65.74,20904,21.1954920370872,21.3415782894489,21.06239122938,21.3415782894489,64392.0960934466,0.0,1.0
2024-06-04,65.1,65.21,64.82,65.05,21387,21.133811174979,21.1695211477785,21.0429130623985,21.1175793691611,65879.9157649511,0.0,1.0
2024-06-05,65.49,65.519,65.07,65.38,26007,21.2604192603591,21.2698337077335,21.1240720914882,21.2247092875596,80111.2343619527,0.0,1.0
2024-06-06,65.41,65.515,65.31,65.42,28791,21.2344483710503,21.2685351632681,21.2019847594144,21.2376947322139,88686.9899840422,0.0,1.0
2024-06-07,65.26,65.52,65.26,65.26,24176,21.1857529535965,21.2701583438498,21.1857529535965,21.1857529535965,74471.0732469938,0.0,1.0
2024-06-10,65.38,65.415,65.0,65.15,20540,21.2247092875596,21.2360715516321,21.1013475633431,21.150042980797,63270.840688834,0.0,1.0
2024-06-11,65.24,65.24,64.75,65.05,30203,21.1792602312693,21.1792602312693,21.0201885342533,21.1175793691611,93036.4752349005,0.0,1.0
2024-06-12,65.5967,66.0399,65.45,65.92,24628,21.2950579339746,21.438936660745,21.2474338157047,21.4000127903935,75863.4013867871,0.0,1.0
2024-06-13,65.4,65.56,65.0601,65.56,19142,21.2312020098868,21.2831437885042,21.1208581939363,21.2831437885042,58964.4806458452,0.0,1.0
2024-06-14,65.04,65.11,64.72,65.11,32335,21.1143330079975,21.1370575361426,21.0104494507625,21.1370575361426,99603.8283190579,0.0,1.0
2024-06-17,65.5553,65.61,64.95,64.98,16660,21.2816179987573,21.2993755943222,21.0851157575251,21.0948548410159,51318.9973649454,0.0,1.0
2024-06-18,65.67,65.8199,65.56,65.56,27298,21.3188537613037,21.3675167151459,21.2831437885042,21.2831437885042,84087.9946019375,0.0,1.0
2024-06-20,65.82,65.905,65.62,65.75,18792,21.3675491787576,21.3951432486481,21.3026219554858,21.3448246506124,57886.3504491027,0.0,1.0
2024-06-21,65.83,66.01,65.557,66.01,24510,21.3707955399212,21.4292300408658,21.2821698801551,21.4292300408658,75499.9174918853,0.0,1.0
2024-06-24,66.22,66.46,65.98,65.98,20783,21.4974036253012,21.5753162932274,21.419490957375,21.419490957375,64019.3710825726,0.0,1.0
2024-06-25,65.84,66.28,65.6801,66.28,32532,21.3740419010848,21.5168817922828,21.3221325860789,21.5168817922828,100210.661601224,0.0,1.0
2024-06-26,65.48,65.54,65.29,65.43,17608,21.3562843055199,21.3758532893063,21.2943158568631,21.3399768190313,53987.4738276449,0.3053,1.0
2024-06-27,65.42,65.5,65.215,65.5,50956,21.3367153217336,21.3628073001154,21.2698546271301,21.3628073001154,156234.99070658,0.0,1.0
2024-06-28,65.58,66.0,65.4609,65.69,18143,21.3888992784972,21.5258821650018,21.3500548456813,21.4247757487722,55627.8247191595,0.0,1.0
2024-07-01,65.48,66.01,65.34,65.82,35832,21.3562843055199,21.5291436622995,21.3106233433517,21.4671752136427,109863.650737856,0.0,1.0
2024-07-02,65.8,65.8,65.35,65.35,25583,21.4606522190472,21.4606522190472,21.3138848406495,21.3138848406495,78439.4333787278,0.0,1.0
2024-07-03,65.795,65.89,65.7616,65.8,14816,21.4590214703983,21.4900056947268,21.4481280694239,21.4606522190472,45426.9884274414,0.0,1.0
2024-07-05,65.85,65.9,65.595,65.86,23889,21.4769597055358,21.4932671920245,21.3937915244438,21.4802212028336,73245.4999016703,0.0,1.0
2024-07-08,65.96,66.095,65.8341,66.04,18947,21.5128361758108,21.5568663893302,21.4717739248325,21.5389281541927,58092.9501710807,0.0,1.0
2024-07-09,65.94,66.25,65.86,65.98,27733,21.5063131812154,21.6074195974449,21.4802212028336,21.5193591704063,85031.4977091137,0.0,1.0
2024-07-10,66.6,66.6,66.04,66.04,25268,21.7215720028654,21.7215720028654,21.5389281541927,21.5389281541927,77473.6193024154,0.0,1.0
2024-07-11,66.88,67.0295,66.68,66.68,23256,21.8128939272018,21.8616533118028,21.7476639812472,21.7476639812472,71304.6735197472,0.0,1.0
2024-07-12,67.28,67.64,67.04,67.14,28003,21.9433538191109,22.0607677218291,21.8650778839654,21.8976928569427,85859.3383459529,0.0,1.0
2024-07-15,67.63,67.922,67.54,67.56,43685,22.0575062245313,22.152741945625,22.0281527488518,22.0346757434473,133941.548964145,0.0,1.0
2024-07-16,68.61,68.66,67.86,67.86,25810,22.3771329597086,22.3934404461973,22.1325206623791,22.1325206623791,79135.4327289594,0.0,1.0
2024-07-17,68.51,68.73,68.24,68.24,29715,22.3445179867314,22.4162709272814,22.2564575596927,22.2564575596927,91108.4611987997,0.0,1.0
2024-07-18,67.86,68.83,67.665,68.43,24001,22.1325206623791,22.4488859002586,22.0689214650734,22.3184260083496,73588.9004621367,0.0,1.0
2024-07-19,67.35,67.74,67.26,67.74,14069,21.966184300195,22.0933826948063,21.9368308245154,22.0933826948063,43136.6293321862,0.0,1.0
2024-07-22,67.72,67.72,67.19,67.57,27326,22.0868597002109,22.0868597002109,21.9140003434313,22.037937240745,83783.6046009895,0.0,1.0
2024-07-23,67.54,67.74,67.4601,67.57,34723,22.0281527488518,22.0933826948063,22.002093385443,22.037937240745,106463.37197395,0.0,1.0
2024-07-24,66.76,67.4,66.705,67.25,30907,21.7737559596291,21.9824917866836,21.7558177244915,21.9335693272177,94763.2243066229,0.0,1.0
2024-07-25,66.84,67.588,66.74,66.74,12204,21.7998479380109,22.0438079358809,21.7672329650336,21.7672329650336,37418.3967851305,0.0,1.0
2024-07-26,67.76,67.905,67.32,67.32,33657,22.0999056894018,22.1471974002189,21.9563998083018,21.9563998083018,103194.934496652,0.0,1.0
2024-07-29,67.74,67.89,67.51,67.89,29144,22.0933826948063,22.1423051542723,22.0183682569586,22.1423051542723,89357.7315557068,0.0,1.0
2024-07-30,68.0,68.15,67.68,67.91,26941,22.1781816245473,22.2271040840132,22.07381371102,22.1488281488677,82603.1651743854,0.0,1.0
2024-07-31,68.36,68.84,68.19,68.41,33969,22.2955955272655,22.4521473975564,22.2401500732041,22.3119030137541,104151.550343666,0.0,1.0
2024-08-01,67.42,68.7,67.0819,68.56,34886,21.9890147812791,22.4064864353882,21.8787435576429,22.36082547322,106963.142432486,0.0,1.0
2024-08-02,65.9508,66.66,65.445,66.66,34235,21.5098355982969,21.7411409866518,21.3448690649779,21.7411409866518,104967.126674774,0.0,1.0
2024-08-05,64.17,64.77,63.69,63.81,52625,20.9290281595176,21.1247179973813,20.7724762892267,20.8116142567994,161352.27227282,0.0,1.0
2024-08-06,64.82,65.54,64.405,64.41,36817,21.1410254838699,21.3758532893063,21.0056733460142,21.0073040946631,112883.736024103,0.0,1.0
2024-08-07,64.57,65.9,64.57,65.66,54101,21.0594880514267,21.4932671920245,21.0594880514267,21.414991256879,165877.801087541,0.0,1.0
2024-08-08,65.75,65.76,64.942,65.02,49067,21.4443447325586,21.4476062298563,21.1808157509022,21.2062554298245,150443.172325139,0.0,1.0
2024-08-09,65.87,66.02,65.515,65.59,13890,21.4834827001313,21.5324051595972,21.367699546062,21.3921607757949,42587.8016507262,0.0,1.0
2024-08-12,65.4731,65.95,65.45,65.95,38340,21.3540338723845,21.5095746785131,21.3464998136267,21.5095746785131,117553.370431162,0.0,1.0
2024-08-13,66.38,66.38,65.7299,65.92,25622,21.6498190623154,21.6498190623154,21.4377891229901,21.4997901866199,78559.0103596046,0.0,1.0
2024-08-14,66.6,66.7,66.3,66.44,32518,21.7215720028654,21.7541869758427,21.6237270839336,21.6693880461018,99702.6734397635,0.0,1.0
2024-08-15,67.56,67.61,67.2,67.4,29193,22.0346757434473,22.0509832299359,21.9172618407291,21.9824917866836,89507.9693009106,0.0,1.0
2024-08-16,67.75,67.8,67.38,67.38,38797,22.0966441921041,22.1129516785927,21.9759687920882,21.9759687920882,118954.567360923,0.0,1.0
2024-08-19,68.23,68.23,67.82,67.82,35161,22.253196062395,22.253196062395,22.1194746731882,22.1194746731882,107806.313451489,0.0,1.0
2024-08-20,68.0,68.2198,67.915,68.18,22108,22.1781816245473,22.2498693351513,22.1504588975166,22.2368885759064,67784.8177749643,0.0,1.0
2024-08-21,68.32,68.37,68.06,68.27,25178,22.2825495380745,22.2988570245632,22.1977506083336,22.2662420515859,77197.6724234692,0.0,1.0
2024-08-22,68.08,68.45,67.98,68.45,17801,22.2042736029291,22.324949002945,22.1716586299518,22.324949002945,54579.2265791632,0.0,1.0
2024-08-23,68.96,68.97,68.44,68.44,15481,22.4912853651291,22.4945468624268,22.3216875056473,22.3216875056473,47465.9292552119,0.0,1.0
2024-08-26,68.92,69.2554,68.86,69.16,26047,22.4782393759382,22.587629995304,22.4586703921518,22.5565153110837,79862.0928435181,0.0,1.0
2024-08-27,68.86,68.94,68.74,68.93,16272,22.4586703921518,22.4847623705337,22.4195324245791,22.4815008732359,49891.1957135074,0.0,1.0
2024-08-28,68.68,68.9066,68.3401,68.7,20977,22.3999634407927,22.4738689695592,22.289105147643,22.4064864353882,64317.0853295382,0.0,1.0
2024-08-29,68.96,69.31,68.7654,69.05,39505,22.4912853651291,22.6054377705496,22.4278166277153,22.5206388408087,121125.349475302,0.0,1.0
2024-08-30,69.57,69.58,68.8079,69.07,28387,22.6902367002905,22.6934981975882,22.4416779912307,22.5271618354041,87036.7116961242,0.0,1.0
2024-09-03,68.44,69.21,68.25,69.16,45863,22.3216875056473,22.5728227975723,22.2597190569905,22.5565153110837,140619.463434648,0.0,1.0
2024-09-04,68.34,68.739,68.1762,68.29,31523,22.28907253267,22.4192062748493,22.2356492069332,22.2727650461814,96651.9273891895,0.0,1.0
2024-09-05,67.96,68.49,67.725,68.49,87905,22.1651356353564,22.3379949921359,22.0884904488598,22.3379949921359,269523.448819804,0.0,1.0
2024-09-06,67.08,68.16,67.01,68.03,27158,21.8781238731563,22.2303655813109,21.8552933920722,22.1879661164404,83268.5037602897,0.0,1.0
2024-09-09,67.58,67.8799,67.33,67.46,17509,22.0411987380427,22.1390110420016,21.9596613055995,22.00206077047,53683.9322608039,0.0,1.0
2024-09-10,67.43,67.75,66.94,67.75,14181,21.9922762785768,22.0966441921041,21.8324629109881,22.0966441921041,43480.0298926529,0.0,1.0
2024-09-11,67.53,67.62,66.27,67.33,26606,22.0248912515541,22.0542447272336,21.6139425920404,21.9596613055995,81576.0295694183,0.0,1.0
2024-09-12,68.01,68.11,67.383,67.69,18271,22.181443121845,22.2140580948223,21.9769472412775,22.0770752083177,56020.2825025499,0.0,1.0
2024-09-13,68.6694,68.745,68.3,68.3,15400,22.3965062536571,22.421163173228,22.2760265434791,22.2760265434791,47217.5770641602,0.0,1.0
2024-09-16,69.07,69.14,68.7599,68.77,21534,22.5271618354041,22.5499923164882,22.4260228042016,22.4293169164723,66024.889902573,0.0,1.0
2024-09-17,69.215,69.5699,69.03,69.28,70514,22.5744535462212,22.6902040853175,22.5141158462132,22.5956532786564,216201.313578064,0.0,1.0
2024-09-18,69.21,69.7599,69.1337,69.33,37664,22.5728227975723,22.7521725339743,22.5479375731906,22.611960765145,115480.702762632,0.0,1.0
2024-09-19,70.17,70.3461,69.91,70.24,26338,22.8859265381541,22.9433615055671,22.8011276084132,22.9087570192382,80754.3210854449,0.0,1.0
2024-09-20,69.92,70.0629,69.6801,70.0,30679,22.804389105711,22.8509959020955,22.7261457855385,22.8304810840928,94064.1588799588,0.0,1.0
2024-09-23,70.17,70.1999,70.0,70.09,25208,22.8859265381541,22.8956784150743,22.8304810840928,22.8598345597723,77289.6547164513,0.0,1.0
2024-09-24,70.23,70.36,70.09,70.36,29431,22.9054955219405,22.947894986811,22.8598345597723,22.947894986811,90237.6954919024,0.0,1.0
2024-09-25,69.5,69.97,69.41,69.97,23638,22.7631963948407,22.9171345575108,22.7337188743293,22.9171345575108,72170.9276458359,0.2937,1.0
2024-09-26,69.94,69.99,69.82,69.82,45082,22.9073087173404,22.9236851176244,22.8680053566586,22.8680053566586,137643.191476841,0.0,1.0
2024-09-27,70.22,70.5648,70.12,70.22,28429,22.9990165589311,23.11194821529,22.966263758363,22.9990165589311,86798.6844083032,0.0,1.0
2024-09-30,70.37,70.43,69.81,70.19,56839,23.0481457597833,23.0677974401241,22.8647300766018,22.9891907187607,173539.358510097,0.0,1.0
2024-10-01,69.99,70.28,69.69,70.28,49328,22.9236851176244,23.018668239272,22.8254267159201,23.018668239272,150606.968394695,0.0,1.0
2024-10-02,69.92,70.1,69.7094,69.94,29816,22.9007581572267,22.9597131982493,22.8317807592303,22.9073087173404,91033.4367834948,0.0,1.0
2024-10-03,69.63,69.7268,69.3401,69.65,13201,22.8057750355792,22.8374797465291,22.7108246667322,22.8123255956928,40304.9503279753,0.0,1.0
2024-10-04,70.3,70.31,69.7909,70.2,33101,23.0252187993856,23.0284940794424,22.8584742916933,22.9924659988175,101063.11346158,0.0,1.0
2024-10-07,69.68,70.1137,69.4721,70.09,26188,22.8221514358633,22.9642003319272,22.7540583634821,22.9564379181925,79956.5214142123,0.0,1.0
2024-10-08,69.86,69.88,69.55,69.73,19378,22.8811064768859,22.8876570369995,22.7795727951247,22.8385278361473,59164.4062916071,0.0,1.0
2024-10-09,70.36,70.3898,69.72,69.72,37814,23.0448704797265,23.0546308142957,22.8352525560905,22.8352525560905,115452.722649955,0.0,1.0
2024-10-10,70.12,70.255,69.97,70.23,33467,22.966263758363,23.0104800391299,22.9171345575108,23.0022918389879,102180.575155393,0.0,1.0
2024-10-11,23.59,23.6275,23.37,23.37,83777,23.1791569620557,23.2160038626949,22.9629884783062,22.9629884783062,85261.9201481401,0.0,3.0
2024-10-14,23.77,23.79,23.5506,23.65,75971,23.3560220851236,23.3756737654644,23.1404431517842,23.2381120030783,77317.5613303691,0.0,1.0
2024-10-15,23.68,23.85,23.6561,23.75,82244,23.2675895235896,23.434628806487,23.2441057655823,23.3363704047827,83701.7482204381,0.0,1.0
2024-10-16,23.84,23.8582,23.71,23.71,142022,23.4248029663166,23.4426859954268,23.2970670441009,23.2970670441009,144539.293878739,0.0,1.0
2024-10-17,23.82,23.87,23.78,23.87,107591,23.4051512859757,23.4542804868279,23.365847925294,23.4542804868279,109498.015572992,0.0,1.0
2024-10-18,23.86,23.8674,23.75,23.83,165381,23.4444546466575,23.4517257683836,23.3363704047827,23.4149771261462,168312.324576191,0.0,1.0
2024-10-21,23.64,23.84,23.585,23.81,74353,23.2282861629079,23.4248029663166,23.1742440419705,23.3953254458053,75670.8828052408,0.0,1.0
2024-10-22,23.61,23.63,23.5009,23.55,88692,23.1988086423966,23.2184603227375,23.0916087261372,23.139853601374,90264.0369287374,0.0,1.0
2024-10-23,23.49,23.5882,23.36,23.53,80958,23.0808985603514,23.1773883108251,22.9531626381357,23.1202019210331,82392.9542876102,0.0,1.0
2024-10-24,23.48,23.535,23.39,23.52,43739,23.0710727201809,23.1251148411183,22.982640158647,23.1103760808627,44514.2595862767,0.0,1.0
2024-10-25,23.38,23.61,23.36,23.58,59720,22.9728143184766,23.1988086423966,22.9531626381357,23.1693311218853,60778.5176271163,0.0,1.0
2024-10-28,23.53,23.5599,23.43,23.43,91348,23.1202019210331,23.1495811831427,23.0219435193288,23.0219435193288,92967.1136671438,0.0,1.0
2024-10-29,23.45,23.4801,23.39,23.46,51317,23.0415951996696,23.0711709785826,22.982640158647,23.0514210398401,52226.5771780096,0.0,1.0
2024-10-30,23.44,23.5599,23.415,23.43,31419,23.0317693594992,23.1495811831427,23.0072047590731,23.0219435193288,31975.891582826,0.0,1.0
2024-10-31,23.19,23.41,23.19,23.41,77115,22.7861233552383,23.0022918389879,22.7861233552383,23.0022918389879,78481.8383592613,0.0,1.0
2024-11-01,23.215,23.3907,23.2,23.26,78284,22.8106879556644,22.983327967459,22.7959491954088,22.8549042364314,79671.5585050432,0.0,1.0
2024-11-04,23.18,23.2809,23.122072,23.2,73089,22.7762975150679,22.8754402423876,22.7193783881286,22.7959491954088,74384.4788152764,0.0,1.0
2024-11-05,23.46,23.46,23.14,23.22,48344,23.0514210398401,23.0514210398401,22.7369941543862,22.8156008757496,49200.8817174365,0.0,1.0
2024-11-06,24.23,24.23,23.96,24.1,62811,23.8080107329636,23.8080107329636,23.5427130483618,23.6802748107479,63924.3045994105,0.0,1.0
2024-11-07,24.22,24.28,24.1601,24.25,105050,23.7981848927931,23.8571399338157,23.7393281101722,23.8276624133044,106911.97717228,0.0,1.0
2024-11-08,24.31,24.36,24.22,24.26,126510,23.886617454327,23.9357466551792,23.7981848927931,23.8374882534749,128752.348710758,0.0,1.0
2024-11-11,24.38,24.4884,24.38,24.4,156898,23.9553983355201,24.0619104429676,23.9553983355201,23.9750500158609,159678.966153036,0.0,1.0
2024-11-12,24.22,24.39,24.16,24.35,144941,23.7981848927931,23.9652241756905,23.7392298517705,23.9259208150088,147510.03220683,0.0,1.0
2024-11-13,24.22,24.3169,24.19,24.23,77590,23.7981848927931,23.8933972840446,23.7687073722818,23.8080107329636,78965.2575801735,0.0,1.0
2024-11-14,24.09,24.31,24.07,24.28,89899,23.6704489705775,23.886617454327,23.6507972902366,23.8571399338157,91492.4306121923,0.0,1.0
2024-11-15,23.92,24.054234,23.8701,24.01,83367,23.5034096876801,23.6353058706239,23.4543787452296,23.591842249214,84844.653031142,0.0,1.0
2024-11-18,24.03,24.06,23.95,23.95,72043,23.6114939295549,23.6409714500662,23.5328872081914,23.5328872081914,73319.9388045937,0.0,1.0
2024-11-19,23.95,23.9927,23.7845,23.9,81751,23.5328872081914,23.5748435457191,23.3702695533707,23.4837580073392,83200.0099553647,0.0,1.0
2024-11-20,23.97,23.99,23.82,23.99,57743,23.5525388885323,23.5721905688731,23.4051512859757,23.5721905688731,58766.4759434456,0.0,1.0
2024-11-21,24.23,24.27,23.96,24.06,60661,23.8080107329636,23.8473140936453,23.5427130483618,23.6409714500662,61736.1965468603,0.0,1.0
2024-11-22,24.43,24.44,24.2599,24.26,112326,24.0045275363723,24.0143533765427,23.8373899950732,23.8374882534749,114316.94191198,0.0,1.0
2024-11-25,24.64,24.71,24.56,24.56,234617,24.2108701799514,24.2796510611444,24.1322634585879,24.1322634585879,238775.510216362,0.0,1.0
2024-11-26,24.63,24.63,24.5006,24.63,71827,24.2010443397809,24.2010443397809,24.0738979679755,24.2010443397809,73100.1102746633,0.0,1.0
2024-11-27,24.5999,24.7237,24.58,24.71,57071,24.1714685608679,24.2931124621779,24.1519151389288,24.2796510611444,58082.5649614394,0.0,1.0
2024-11-29,24.7,24.73,24.65,24.68,43294,24.269825220974,24.2993027414853,24.2206960201218,24.2501735406331,44061.3721056325,0.0,1.0
2024-12-02,24.64,24.72,24.57,24.72,93823,24.2108701799514,24.2894769013149,24.1420892987583,24.2894769013149,95485.9822392654,0.0,1.0
2024-12-03,24.56,24.64,24.5301,24.64,73491,24.1322634585879,24.2108701799514,24.1028841964783,24.2108701799514,74793.6041348695,0.0,1.0
2024-12-04,24.53,24.6,24.4412,24.6,62876,24.1027859380766,24.1715668192696,24.0155324773631,24.1715668192696,63990.4567033249,0.0,1.0
2024-12-05,24.455,24.5743,24.45,24.5,66295,24.0290921367983,24.1463144100316,24.0241792167131,24.0733084175653,67470.0573692177,0.0,1.0
2024-12-06,24.46,24.52,24.4101,24.52,44109,24.0340050568836,24.0929600979062,23.9849741144331,24.0929600979062,44890.8177162503,0.0,1.0
2024-12-09,24.34,24.52,24.32,24.51,81050,23.9160949748383,24.0929600979062,23.8964432944975,24.0831342577357,82486.584957766,0.0,1.0
2024-12-10,24.24,24.38,24.2021,24.38,62709,23.817836573134,23.9553983355201,23.780596638888,23.9553983355201,63820.4966824989,0.0,1.0
2024-12-11,24.18,24.25,24.16,24.25,426968,23.8713874020629,23.9404939826313,23.8516426647576,23.9404939826313,432487.901357079,0.1145,1.0
2024-12-12,24.06,24.2,24.06,24.2,74479,23.7529189782313,23.8911321393681,23.7529189782313,23.8911321393681,75441.8748130397,0.0,1.0
2024-12-13,24.015,24.08,23.96,24.05,84569,23.7084933192944,23.7726637155365,23.654195291705,23.7430466095787,85662.3197285674,0.0,1.0
2024-12-16,23.97,24.0775,23.94,24.06,168447,23.6640676603576,23.7701956233734,23.6344505543997,23.7529189782313,170624.706113564,0.0,1.0
2024-12-17,23.809,23.8658,23.75,23.82,130801,23.5051225250502,23.5611975789972,23.4468755499997,23.5159821305681,132492.013418822,0.0,1.0
2024-12-18,23.15,23.8599,23.1401,23.77,163902,22.8545334308418,23.5553728814921,22.8447597858757,23.466620287305,166020.947724954,0.0,1.0
2024-12-19,23.07,23.3583,23.06,23.28,113207,22.7755544816208,23.0601748698761,22.7656821129681,22.982874223326,114670.555753431,0.0,1.0
2024-12-20,23.305,23.48,22.94,22.99,148905,23.0075551449576,23.1803215963787,22.6472136891366,22.6965755323997,150830.064434749,0.0,1.0
2024-12-23,23.35,23.38,23.14,23.25,99431,23.0519808038945,23.0815979098523,22.8446610621892,22.9532571173681,100716.4577201,0.0,1.0
2024-12-24,23.55,23.57,23.3521,23.36,53915,23.2494281769471,23.2691729142523,23.0540540013115,23.0618531725471,54612.0205768745,0.0,1.0
2024-12-26,23.63,23.6399,23.4795,23.51,133095,23.3284071261681,23.3381807711342,23.179827977946,23.2099387023366,134815.6705681,0.0,1.0
2024-12-27,23.43,23.5949,23.32,23.51,58938,23.1309597531155,23.2937551121974,23.0223636979366,23.2099387023366,59699.9586155955,0.0,1.0
2024-12-30,23.23,23.3061,23.0665,23.22,173635,22.9335123800629,23.0086411055094,22.7720991525924,22.9236400114102,175879.777295105,0.0,1.0
2024-12-31,23.26,23.34,23.1748,23.3,140497,22.9631294860208,23.0421084352418,22.8790169051003,23.0026189606313,142313.364647855,0.0,1.0
2025-01-02,23.2,23.4483,23.09,23.4,195214,22.903895274105,23.1490261877498,22.795299218926,23.1013426471576,197737.753591653,0.0,1.0
2025-01-03,23.39,23.405,23.172,23.32,125668,23.091470278505,23.1062788314839,22.8762526418776,23.0223636979366,127292.653284887,0.0,1.0
2025-01-06,23.44,23.65,23.39,23.5,154806,23.1408321217681,23.3481518634734,23.091470278505,23.2000663336839,156807.353378905,0.0,1.0
2025-01-07,23.35,23.5682,23.27,23.52,106994,23.0519808038945,23.2673958878949,22.9730018546734,23.2198110709892,108377.233230123,0.0,1.0
2025-01-08,23.35,23.355,23.1573,23.29,106014,23.0519808038945,23.0569169882208,22.8617402599582,22.9927465919787,107384.563654582,0.0,1.0
2025-01-10,23.05,23.19,22.985,23.19,140763,22.7558097443155,22.8940229054523,22.6916393480734,22.8940229054523,142582.803532646,0.0,1.0
2025-01-13,23.21,23.21,22.9184,22.94,130944,22.9137676427576,22.9137676427576,22.6258893728469,22.6472136891366,132636.8621426,0.0,1.0
2025-01-14,23.35,23.37,23.1601,23.29,178529,23.0519808038945,23.0717255411997,22.864504523181,22.9927465919787,180837.047603984,0.0,1.0
2025-01-15,23.6705,23.7399,23.61,23.67,85207,23.3683902192113,23.4369044576605,23.3086623888629,23.3678966007787,86308.5678808076,0.0,1.0
2025-01-16,23.73,23.7499,23.5801,23.71,188571,23.4271308126944,23.4467768263132,23.2791440065915,23.4073860753892,191008.871968874,0.0,1.0
2025-01-17,23.9,23.95,23.83,23.86,73464,23.5949610797892,23.6443229230523,23.5258544992208,23.5554716051787,74413.7527526571,0.0,1.0
2025-01-21,24.11,24.12,24.02,24.02,245553,23.8022808214944,23.8121531901471,23.7134295036208,23.7134295036208,248727.543145939,0.0,1.0
2025-01-22,24.09,24.17,24.07,24.17,207530,23.7825360841892,23.8615150334102,23.7627913468839,23.8615150334102,210212.976543054,0.0,1.0
2025-01-23,24.24,24.24,24.095,24.13,159808,23.9306216139786,23.9306216139786,23.7874722685155,23.8220255587997,161874.019926721,0.0,1.0
2025-01-24,24.23,24.27,24.18,24.24,139807,23.920749245326,23.9602387199365,23.8713874020629,23.9306216139786,141614.444232423,0.0,1.0
2025-01-27,24.26,24.28,23.99,24.048,182692,23.9503663512839,23.9701110885892,23.6838123976629,23.7410721358481,185053.867443761,0.0,1.0
2025-01-28,24.21,24.28,24.15,24.28,122558,23.9010045080208,23.9701110885892,23.841770296105,23.9701110885892,124142.446774749,0.0,1.0
2025-01-29,24.17,24.3,24.12,24.17,82230,23.8615150334102,23.9898558258944,23.8121531901471,23.8615150334102,83293.080813065,0.0,1.0
2025-01-30,24.33,24.4007,24.2,24.22,105015,24.0194729318523,24.0892705782264,23.8911321393681,23.9108768766734,106372.648444412,0.0,1.0
2025-01-31,24.15,24.4099,24.12,24.32,109163,23.841770296105,24.0983531573869,23.8121531901471,24.0096005631997,110574.274362113,0.0,1.0
2025-02-03,24.02,24.1,23.73,23.79,205763,23.7134295036208,23.7924084528418,23.4271308126944,23.4863650246102,208423.132522664,0.0,1.0
2025-02-04,24.13,24.15,23.955,24.0,155381,23.8220255587997,23.841770296105,23.6492591073787,23.6936847663155,157389.787058432,0.0,1.0
2025-02-05,24.22,24.225,24.01,24.08,99817,23.9108768766734,23.9158130609997,23.7035571349681,23.7726637155365,101107.447981487,0.0,1.0
2025-02-06,24.23,24.31,24.09,24.31,131055,23.920749245326,23.9997281945471,23.7825360841892,23.9997281945471,132749.297165952,0.0,1.0
2025-02-07,24.01,24.25,23.99,24.25,166868,23.7035571349681,23.9404939826313,23.6838123976629,23.9404939826313,169025.292583175,0.0,1.0
2025-02-10,24.1,24.16,24.02,24.16,96619,23.7924084528418,23.8516426647576,23.7134295036208,23.8516426647576,97868.1037951784,0.0,1.0
2025-02-11,24.17,24.17,24.0001,24.06,157269,23.8615150334102,23.8615150334102,23.693783490002,23.7529189782313,159302.195383557,0.0,1.0
2025-02-12,24.08,24.14,23.9501,23.99,81192,23.7726637155365,23.8318979274523,23.6444216467389,23.6838123976629,82241.6614055013,0.0,1.0
2025-02-13,24.315,24.32,24.13,24.17,100682,24.0046643788734,24.0096005631997,23.8220255587997,23.8615150334102,101983.630821124,0.0,1.0
2025-02-14,24.305,24.4,24.29,24.32,158112,23.9947920102208,24.0885795124208,23.9799834572418,24.0096005631997,160156.09380415,0.0,1.0
2025-02-18,24.45,24.46,24.31,24.36,178748,24.1379413556839,24.1478137243365,23.9997281945471,24.0490900378102,181058.878866274,0.0,1.0
2025-02-19,24.48,24.51,24.365,24.38,99326,24.1675584616418,24.1971755675997,24.0540262221365,24.0688347751155,100610.100265578,0.0,1.0
2025-02-20,24.4,24.46,24.25,24.46,86145,24.0885795124208,24.1478137243365,23.9404939826313,24.1478137243365,87258.6944745404,0.0,1.0
2025-02-21,24.05,24.39,24.01,24.39,86125,23.7430466095787,24.0787071437681,23.7035571349681,24.0787071437681,87238.4359117742,0.0,1.0
2025-02-24,24.02,24.135,23.96,24.06,169695,23.7134295036208,23.826961743126,23.654195291705,23.7529189782313,171888.840430172,0.0,1.0
2025-02-25,24.03,24.1,23.86,24.0,280083,23.7233018722734,23.7924084528418,23.5554716051787,23.6936847663155,283703.951761713,0.0,1.0
2025-02-26,23.93,24.128,23.86,24.02,119101,23.6245781857471,23.8200510850692,23.5554716051787,23.7134295036208,120640.754200618,0.0,1.0
2025-02-27,23.78,24.0799,23.765,23.96,155506,23.4764926559576,23.77256499185,23.4616841029787,23.654195291705,157516.40307572,0.0,1.0
2025-02-28,24.08,24.11,23.705,23.76,152007,23.7726637155365,23.8022808214944,23.4024498910629,23.4567479186523,153972.167519781,0.0,1.0
2025-03-03,23.79,24.24,23.64,24.13,146354,23.4863650246102,23.9306216139786,23.3382794948208,23.8220255587997,148246.084753926,0.0,1.0
2025-03-04,23.34,23.655,23.255,23.58,197044,23.0421084352418,23.3530880477997,22.9581933016945,23.279045282905,199591.412084757,0.0,1.0
2025-03-05,23.51,23.5978,23.165,23.28,120012,23.2099387023366,23.2966180991067,22.8693419838208,22.982874223326,121563.531734617,0.0,1.0
2025-03-06,23.34,23.48,23.18,23.28,255269,23.0421084352418,23.1803215963787,22.8841505367997,22.982874223326,258569.152937739,0.0,1.0
2025-03-07,23.5,23.5389,23.1691,23.26,77092,23.2000663336839,23.2384698477427,22.8733896549683,22.9631294860208,78088.6560384385,0.0,1.0
2025-03-10,23.08,23.33,22.87,23.27,113096,22.7854268502734,23.0322360665892,22.5781071085681,22.9730018546734,114558.120730079,0.0,1.0
2025-03-11,22.78,23.04,22.615,23.04,160676,22.4892557906945,22.7459373756629,22.326361707926,22.7459373756629,162753.241550772,0.0,1.0
2025-03-12,22.71,22.94,22.56,22.94,181935,22.420149210126,22.6472136891366,22.2720636803366,22.6472136891366,184287.080843062,0.0,1.0
2025-03-13,22.52,22.7909,22.43,22.75,192546,22.232574205726,22.5000166725258,22.1437228878524,22.4596386847366,195035.261318648,0.0,1.0
2025-03-14,22.93,22.949,22.6499,22.67,159444,22.6373413204839,22.6560988209239,22.3608162745237,22.3806597355155,161505.314084377,0.0,1.0
2025-03-17,23.19,23.265,22.92,22.92,162903,22.8940229054523,22.9680656703471,22.6274689518313,22.6274689518313,165009.032514785,0.0,1.0
2025-03-18,23.07,23.19,22.98,23.19,132346,22.7755544816208,22.8940229054523,22.6867031637471,22.8940229054523,134056.987392507,0.0,1.0
2025-03-19,23.26,23.37,23.036,23.04,111759,22.9631294860208,23.0717255411997,22.7419884282018,22.7459373756629,113203.835809161,0.0,1.0
2025-03-20,23.2,23.335,23.08,23.08,282382,22.903895274105,23.0371722509155,22.7854268502734,22.7854268502734,286032.673551682,0.0,1.0
2025-03-21,23.14,23.155,22.912,23.08,90296,22.8446610621892,22.8594696151681,22.6195710569092,22.7854268502734,91463.3591766569,0.0,1.0
2025-03-24,23.46,23.48,23.3001,23.33,121969,23.1605768590734,23.1803215963787,23.0027176843178,23.0322360665892,123545.832101285,0.0,1.0
2025-03-25,23.43,23.509,23.35,23.45,78605,23.1309597531155,23.2089514654713,23.0519808038945,23.1507044904208,79621.2163116984,0.0,1.0
2025-03-26,23.29,23.4599,23.2133,23.39,67987,23.0898906995206,23.2583309068992,23.0138497112572,23.1890314925627,68576.2115813253,0.0984,1.0
2025-03-27,23.21,23.325,23.11,23.24,56177,23.0105780650868,23.1245899770853,22.9114372720447,23.0403203029995,56663.8598262039,0.0,1.0
2025-03-28,22.845,23.2099,22.8,23.15,96634,22.6487141704829,23.0104789242938,22.6041008136139,22.9510935892615,97471.4817531264,0.0,1.0
2025-03-31,23.01,23.11,22.63,22.63,257493,22.8122964790025,22.9114372720447,22.4355614654423,22.4355614654423,259724.571590307,0.0,1.0
2025-04-01,23.03,23.13,22.82,22.97,78747,22.8321246376109,22.9312654306531,22.6239289722224,22.7726401617856,79429.4634767623,0.0,1.0
2025-04-02,23.2,23.2493,22.87,22.87,92208,23.0006639857826,23.0495403967524,22.6734993687435,22.6734993687435,93007.1236779216,0.0,1.0
2025-04-03,22.1,22.59,22.1,22.51,177225,21.9101152623188,22.3959051482254,21.9101152623188,22.3165925137917,178760.926316802,0.0,1.0
2025-04-04,20.86,21.5854,20.82,21.51,335913,20.6807694285959,21.3999367413238,20.641113111379,21.32518458337,338824.201110768,0.0,1.0
2025-04-07,20.7,21.3693,19.945,20.2,361168,20.5221441597284,21.1856934875597,19.7736311722601,20.0264401945176,364298.074402521,0.0,1.0
2025-04-08,20.36,21.3864,20.05,21.37,141940,20.1850654633851,21.2026465631699,19.8777290049544,21.186387473111,143170.127698727,0.0,1.0
2025-04-09,21.88,21.9937,20.1,20.18,247664,21.692005517626,21.804728599315,19.9272994014754,20.0066120359092,249810.388237125,0.0,1.0
2025-04-10,21.21,21.56,20.7573,21.56,161231,21.0277622042435,21.3747549798911,20.5789518341416,21.3747549798911,162628.313787469,0.0,1.0
2025-04-11,21.5,21.5718,20.99,21.2,70028,21.3152705040658,21.3864535934701,20.8096524595507,21.0178481249393,70634.899975246,0.0,1.0
2025-04-14,21.77,21.88,21.5835,21.79,78094,21.5829506452796,21.692005517626,21.398053066256,21.6027788038881,78770.8042306917,0.0,1.0
2025-04-15,21.7,21.92,21.6622,21.82,85656,21.5135520901501,21.7316618348429,21.4760768703802,21.6325210418007,86398.3405534884,0.0,1.0
2025-04-16,21.34,21.6983,21.2,21.56,107107,21.1566452351983,21.5118666966684,21.0178481249393,21.3747549798911,108035.246353583,0.0,1.0
2025-04-17,21.47,21.63,21.35,21.38,99470,21.2855282661531,21.4441535350206,21.1665593145025,21.1963015524152,100332.060040809,0.0,1.0
2025-04-21,21.02,21.2846,20.84,21.26,134725,20.8393946974634,21.1017212358529,20.6609412699875,21.0773326007646,135892.598662892,0.0,1.0
2025-04-22,21.56,21.6,21.25,21.26,101273,21.3747549798911,21.4144112971079,21.0674185214604,21.0773326007646,102150.685799867,0.0,1.0
2025-04-23,21.76,22.19,21.72,21.98,69305,21.5730365659754,21.9993419760567,21.5333802487585,21.7911463106682,69905.6340718632,0.0,1.0
2025-04-24,22.12,22.145,21.74,21.75,139224,21.9299434209272,21.9547286191877,21.553208407367,21.5631224866712,140430.589395009,0.0,1.0
2025-04-25,22.11,22.12,21.92,22.08,106457,21.920029341623,21.9299434209272,21.7316618348429,21.8902871037103,107379.613107111,0.0,1.0
2025-04-28,22.19,22.235,21.98,22.16,65578,21.9993419760567,22.0439553329257,21.7911463106682,21.9695997381441,66146.3339032486,0.0,1.0
2025-04-29,22.3,22.34,22.1,22.11,47408,22.1083968484031,22.14805316562,21.9101152623188,21.920029341623,47818.8629980361,0.0,1.0
2025-04-30,22.32,22.35,21.835,22.08,164906,22.1282250070115,22.1579672449242,21.647392160757,21.8902871037103,166335.163296367,0.0,1.0
2025-05-01,22.31,22.52,22.3,22.4,88179,22.1183109277073,22.3265065930959,22.1083968484031,22.2075376414453,88943.2062163311,0.0,1.0
2025-05-02,22.62,22.68,22.4567,22.53,156343,22.425647386138,22.4851318619633,22.2637504711002,22.3364206724001,157697.951774004,0.0,1.0
2025-05-05,22.49,22.6281,22.47,22.53,70366,22.2967643551832,22.4336777903745,22.2769361965748,22.3364206724001,70975.8292634114,0.0,1.0
2025-05-06,22.37,22.5,22.31,22.41,93966,22.1777954035326,22.3066784344874,22.1183109277073,22.2174517207495,94780.359442994,0.0,1.0
2025-05-07,22.43,22.52,22.31,22.47,62325,22.2372798793579,22.3265065930959,22.1183109277073,22.2769361965748,62865.1416712918,0.0,1.0
2025-05-08,22.6,22.8199,22.5,22.58,74562,22.4058192275296,22.6238298314293,22.3066784344874,22.3859910689212,75208.1940360185,0.0,1.0
2025-05-09,22.61,22.7,22.5524,22.69,104679,22.4157333068338,22.5049600205718,22.3586282100415,22.4950459412676,105586.204011378,0.0,1.0
2025-05-12,23.25,23.25,23.0752,23.21,125775,23.0502343823037,23.0502343823037,22.876936276066,23.0105780650868,126865.033192246,0.0,1.0
2025-05-13,23.24,23.315,23.2,23.25,78111,23.0403203029995,23.1146758977811,23.0006639857826,23.0502343823037,78787.951561753,0.0,1.0
2025-05-14,23.1,23.22,23.09,23.22,81914,22.9015231927404,23.020492144391,22.8916091134362,23.020492144391,82623.9103868784,0.0,1.0
2025-05-15,23.3,23.3,23.0093,23.08,80551,23.0998047788248,23.0998047788248,22.8116024934512,22.881695034132,81249.097902354,0.0,1.0
2025-05-16,23.4696,23.475,23.2403,23.34,43565,23.2679475638243,23.2733011666486,23.0406177253786,23.1394610960416,43942.5575115896,0.0,1.0
2025-05-19,23.46,23.4987,23.2579,23.26,81422,23.2584300476922,23.2967975345996,23.058066504954,23.0601484616079,82127.6464526261,0.0,1.0
2025-05-20,23.41,23.49,23.331,23.46,68838,23.2088596511712,23.2881722856049,23.1305384246678,23.2584300476922,69434.5868009365,0.0,1.0
2025-05-21,22.95,23.3,22.95,23.3,261094,22.7528120031772,23.0998047788248,22.7528120031772,23.0998047788248,263356.77977576,0.0,1.0
2025-05-22,22.9,23.03,22.83,22.87,102614,22.7032416066561,22.8321246376109,22.6338430515266,22.6734993687435,103503.307620665,0.0,1.0
2025-05-23,22.81,22.87,22.685,22.71,84684,22.6140148929182,22.6734993687435,22.4900889016154,22.514874099876,85417.9166833799,0.0,1.0
2025-05-27,23.22,23.22,22.9924,23.0,83843,23.020492144391,23.020492144391,22.7948476994271,22.8023823996983,84569.6281290994,0.0,1.0
2025-05-28,23.04,23.26,23.04,23.26,94884,22.8420387169151,23.0601484616079,22.8420387169151,23.0601484616079,95706.3153203185,0.0,1.0
2025-05-29,23.14,23.19,22.92,23.19,97425,22.9411795099573,22.9907499064784,22.7230697652645,22.9907499064784,98269.3369807556,0.0,1.0
2025-05-30,23.12,23.18,22.9499,23.07,519124,22.9213513513489,22.9808358271742,22.7527128623841,22.8717809548278,523623.005294305,0.0,1.0
2025-06-02,23.17,23.17,22.9598,23.1,63876,22.97092174787,22.97092174787,22.7625278008953,22.9015231927404,64429.583464026,0.0,1.0
2025-06-03,23.31,23.3378,23.0801,23.11,65215,23.109718858129,23.1372799985947,22.881794174925,22.9114372720447,65780.1879517575,0.0,1.0
2025-06-04,23.24,23.38,23.24,23.38,60056,23.0403203029995,23.1791174132585,23.0403203029995,23.1791174132585,60576.4773078394,0.0,1.0
2025-06-05,23.17,23.318,23.12,23.27,111546,22.97092174787,23.1176501215724,22.9213513513489,23.0700625409121,112512.717093717,0.0,1.0
2025-06-06,23.42,23.4537,23.345,23.35,82503,23.2187737304754,23.2521841777306,23.1444181356937,23.1493751753459,83218.0149748347,0.0,1.0
2025-06-09,23.47,23.58,23.4401,23.5,52262,23.2683441269965,23.3773989993428,23.2387010298768,23.2980863649091,52714.9303493789,0.0,1.0
2025-06-10,23.65,23.6646,23.5144,23.55,95059,23.4467975544724,23.4612721102565,23.3123626391072,23.3476567614302,95882.8319635989,0.0,1.0
2025-06-11,23.56,23.69,23.51,23.64,75453,23.3575708407344,23.4864538716892,23.3080004442133,23.4368834751681,76106.915916951,0.0,1.0
2025-06-12,23.63,23.63,23.4258,23.55,292136,23.4269693958639,23.4269693958639,23.2245238964718,23.3476567614302,294667.806294175,0.0,1.0
2025-06-13,23.4,23.6,23.35,23.48,74183,23.1989455718669,23.3972271579513,23.1493751753459,23.2782582063007,74825.909419999,0.0,1.0
2025-06-16,23.59,23.6699,23.52,23.52,59230,23.3873130786471,23.4665265722877,23.3179145235175,23.3179145235175,59743.3187515539,0.0,1.0
2025-06-17,23.4,23.5872,23.4,23.54,71246,23.1989455718669,23.3845371364419,23.1989455718669,23.337742682126,71863.4558124806,0.0,1.0
2025-06-18,23.42,23.57,23.4066,23.41,47160,23.2187737304754,23.3674849200386,23.2054888642077,23.2088596511712,47568.7136978438,0.0,1.0
2025-06-20,23.44,23.55,23.395,23.55,71439,23.2386018890838,23.3476567614302,23.1939885322148,23.3476567614302,72058.1284533559,0.0,1.0
2025-06-23,23.6,23.6104,23.345,23.49,82620,23.3972271579513,23.4075378004277,23.1444181356937,23.2881722856049,83336.0289591996,0.0,1.0
2025-06-24,23.79,23.83,23.69,23.69,77990,23.5855946647314,23.6252509819483,23.4864538716892,23.4864538716892,78665.9029112561,0.0,1.0
2025-06-25,23.59,23.73,23.55,23.73,69921,23.4900229402387,23.6294296045725,23.4501924647148,23.6294296045725,70218.5942600548,0.1036,1.0
2025-06-26,23.77,23.7901,23.6501,23.69,51374,23.6692600800964,23.6892748940472,23.5498682297134,23.5895991290486,51592.655447091,0.0,1.0
2025-06-27,23.88,23.96,23.74,23.81,72176,23.7787938877872,23.8584548388351,23.6393872234535,23.7090905556204,72483.1918781727,0.0,1.0
2025-06-30,23.98,24.01,23.88,23.93,116083,23.8783700765971,23.90824293324,23.7787938877872,23.8285819821922,116577.066653651,0.0,1.0
2025-07-01,24.27,24.315,23.9,23.93,87040,24.1671410241456,24.21195030911,23.7987091255492,23.8285819821922,87410.4552909019,0.0,1.0
2025-07-02,24.34,24.34,24.1801,24.21,59492,24.2368443563125,24.2368443563125,24.0776220304055,24.1073953108597,59745.2068723154,0.0,1.0
2025-07-03,24.47,24.49,24.34,24.34,118956,24.3662934017652,24.3862086395272,24.2368443563125,24.2368443563125,119462.294572433,0.0,1.0
2025-07-07,24.25,24.4339,24.1399,24.41,77187,24.1472257863836,24.3303463976049,24.037592402504,24.3065476884793,77515.5194455291,0.0,1.0
2025-07-08,24.32,24.39,24.2304,24.29,89167,24.2169291185505,24.2866324507174,24.1277088533769,24.1870562619075,89546.5081218274,0.0,1.0
2025-07-09,24.388,24.39,24.25,24.36,74652,24.2846409269412,24.2866324507174,24.1472257863836,24.2567595940744,74969.7301054275,0.0,1.0
2025-07-10,24.51,24.5599,24.34,24.4,105249,24.4061238772892,24.4558123955053,24.2368443563125,24.2965900695984,105696.955525185,0.0,1.0
2025-07-11,24.37,24.41,24.29,24.39,60882,24.2667172129554,24.3065476884793,24.1870562619075,24.2866324507174,61141.1229207341,0.0,1.0
2025-07-14,24.36,24.3687,24.2566,24.34,53000,24.2567595940744,24.2654227225009,24.1537978148451,24.2368443563125,53225.5759468958,0.0,1.0
2025-07-15,24.07,24.41,24.07,24.4,105000,23.9679886465259,24.3065476884793,23.9679886465259,24.2965900695984,105446.89574385,0.0,1.0
2025-07-16,24.11,24.16,23.9,24.16,97504,24.0078191220498,24.0576072164548,23.7987091255492,24.0576072164548,97918.9916438893,0.0,1.0
2025-07-17,24.26,24.2699,24.1,24.1,67428,24.1571834052646,24.1670414479568,23.9978615031689,23.9978615031689,67714.9836782507,0.0,1.0
2025-07-18,24.22,24.33,24.16,24.33,55919,24.1173529297407,24.2268867374315,24.0576072164548,24.2268867374315,56156.9996485747,0.0,1.0
2025-07-21,24.238,24.36,24.225,24.25,94516,24.1352766437264,24.2567595940744,24.1223317391812,24.1472257863836,94918.2742678642,0.0,1.0
2025-07-22,24.45,24.4699,24.32,24.32,81499,24.3463781640033,24.3661938255764,24.2169291185505,24.2169291185505,81845.8719640764,0.0,1.0
2025-07-23,24.67,24.67,24.5,24.57,100253,24.5654457793849,24.5654457793849,24.3961662584082,24.4658695905751,100679.691800078,0.0,1.0
2025-07-24,24.525,24.6699,24.525,24.65,100578,24.4210603056106,24.5653462031961,24.4210603056106,24.5455305416229,101006.075048809,0.0,1.0
2025-07-25,24.61,24.61,24.455,24.56,73490,24.505700066099,24.505700066099,24.3513569734438,24.4559119716941,73802.7844591956,0.0,1.0
2025-07-28,24.52,24.66,24.4614,24.66,101580,24.4160814961701,24.5554881605039,24.3577298495276,24.5554881605039,102012.339711051,0.0,1.0
2025-07-29,24.47,24.57,24.42,24.57,71376,24.3662934017652,24.4658695905751,24.3165053073603,24.4658695905751,71679.7869582195,0.0,1.0
2025-07-30,24.33,24.5,24.22,24.5,62931,24.2268867374315,24.3961662584082,24.1173529297407,24.3961662584082,63198.843771964,0.0,1.0
2025-07-31,24.17,24.41,24.12,24.33,91891,24.0675648353357,24.3065476884793,24.0177767409308,24.2268867374315,92282.101874268,0.0,1.0
2025-08-01,23.83,24.01,23.72,24.01,116724,23.7290057933823,23.90824293324,23.6194719856915,23.90824293324,117220.794845763,0.0,1.0
2025-08-04,24.09,24.09,23.944,23.97,127427,23.9879038842879,23.9879038842879,23.8425226486255,23.8684124577161,127969.348418586,0.0,1.0
2025-08-05,24.08,24.18,23.9863,24.12,279910,23.9779462654069,24.0775224542167,23.8846433764921,24.0177767409308,281101.338930105,0.0,1.0
2025-08-06,24.13,24.2001,24.065,24.17,52308,24.0277343598118,24.0975372681675,23.9630098370854,24.0675648353357,52530.6306911363,0.0,1.0
2025-08-07,24.13,24.37,24.08,24.3,62026,24.0277343598118,24.2667172129554,23.9779462654069,24.1970138807885,62289.9919562671,0.0,1.0
2025-08-08,24.34,24.35,24.2076,24.23,52806,24.2368443563125,24.2468019751934,24.1050054823282,24.1273105486216,53030.750253807,0.0,1.0
2025-08-11,24.28,24.41,24.2348,24.41,66624,24.1770986430266,24.3065476884793,24.1320902056845,24.3065476884793,66907.5617336977,0.0,1.0
2025-08-12,24.62,24.62,24.3901,24.4,121717,24.51565768498,24.51565768498,24.2867320269062,24.2965900695984,122235.045802421,0.0,1.0
2025-08-13,24.86,24.8799,24.66,24.66,90237,24.7546405381236,24.7744561996967,24.5554881605039,24.5554881605039,90621.0622022646,0.0,1.0
2025-08-14,24.82,24.8451,24.675,24.72,61899,24.7148100625996,24.7398036859909,24.5704245888254,24.6152338737898,62162.4514252246,0.0,1.0
2025-08-15,24.76,24.9,24.76,24.9,74171,24.6550643493137,24.7944710136475,24.6550643493137,24.7944710136475,74486.6828973059,0.0,1.0
2025-08-18,24.77,24.81,24.75,24.8,51732,24.6650219681947,24.7048524437187,24.6451067304328,24.6948948248377,51952.1791487701,0.0,1.0
2025-08-19,24.84,24.9399,24.765,24.8,74676,24.7347253003616,24.8342019129826,24.6600431587542,24.6948948248377,74993.8322530262,0.0,1.0
2025-08-20,24.77,24.86,24.715,24.86,70732,24.6650219681947,24.7546405381236,24.6102550643493,24.7546405381236,71033.0459976572,0.0,1.0
2025-08-21,24.73,24.765,24.63,24.69,38204,24.6251914926708,24.6600431587542,24.525615303861,24.5853610171469,38366.6019523623,0.0,1.0
2025-08-22,25.19,25.2199,24.86,24.87,123500,25.083241961196,25.1130152416501,24.7546405381236,24.7645981570046,124025.634517767,0.0,1.0
2025-08-25,25.04,25.18,25.04,25.18,232091,24.9338776779813,25.073284342315,24.9338776779813,25.073284342315,233078.814096056,0.0,1.0
2025-08-26,25.1,25.1,25.0029,25.06,67839,24.9936233912672,24.9936233912672,24.8969349119328,24.9537929157432,68127.7329558765,0.0,1.0
2025-08-27,25.23,25.2488,25.1,25.1,128671,25.1230724367199,25.1417927602162,24.9936233912672,24.9936233912672,129218.643069114,0.0,1.0
2025-08-28,25.22,25.24,25.135,25.22,60553,25.113114817839,25.1330300556009,25.0284750573506,25.113114817839,60810.7226474032,0.0,1.0
2025-08-29,25.23,25.2803,25.15,25.26,65593,25.1230724367199,25.1731592596913,25.0434114856721,25.1529452933629,65872.1736431082,0.0,1.0
2025-09-02,25.11,25.11,24.92,25.0,96102,25.0035810101481,25.0035810101481,24.8143862514095,24.8940472024573,96511.0245216714,0.0,1.0
2025-09-03,25.12,25.1839,25.015,25.11,63324,25.0135386290291,25.0771678136786,24.9089836307788,25.0035810101481,63593.5164388911,0.0,1.0
2025-09-04,25.37,25.37,25.1401,25.21,336923,25.2624791010537,25.2624791010537,25.0335534429799,25.103157198958,338356.994806716,0.0,1.0
2025-09-05,25.31,25.5199,25.205,25.44,120950,25.2027333877678,25.4117438080796,25.0981783895175,25.3321824332206,121464.781335416,0.0,1.0
2025-09-08,25.28,25.38,25.16,25.38,806896,25.1728605311249,25.2724367199347,25.0533691045531,25.2724367199347,810330.270363138,0.0,1.0
2025-09-09,25.3,25.3389,25.25,25.26,99338,25.1927757688868,25.2315109063338,25.1429876744819,25.1529452933629,99760.7974228817,0.0,1.0
2025-09-10,25.29,25.38,25.2101,25.36,99238,25.1828181500058,25.2724367199347,25.1032567751468,25.2525214821727,99660.3718078877,0.0,1.0
2025-09-11,25.61,25.64,25.37,25.37,124475,25.5014619541973,25.5313348108402,25.2624791010537,25.2624791010537,125004.784263959,0.0,1.0
2025-09-12,25.5,25.62,25.49,25.62,72418,25.3919281465065,25.5114195730783,25.3819705276255,25.5114195730783,72726.2218664583,0.0,1.0
2025-09-15,25.56,25.64,25.51,25.57,79426,25.4516738597924,25.5313348108402,25.4018857653875,25.4616314786734,79764.0489652479,0.0,1.0
2025-09-16,25.54,25.6,25.475,25.56,88905,25.4317586220304,25.4915043353163,25.367034099304,25.4516738597924,89283.3930105428,0.0,1.0
2025-09-17,25.61,25.82,25.51,25.62,74147,25.5014619541973,25.7105719506979,25.4018857653875,25.5114195730783,74462.5807497071,0.0,1.0
2025-09-18,25.74,25.8104,25.6787,25.71,113277,25.6309109996501,25.7010126365722,25.5698707959096,25.6010381430071,113759.123896915,0.0,1.0
2025-09-19,25.73,25.84,25.64,25.84,94512,25.6209533807691,25.7304871884599,25.5313348108402,25.7304871884599,94914.2572432643,0.0,1.0
2025-09-22,25.76,25.7876,25.65,25.71,97972,25.650826237412,25.6783092655235,25.5412924297212,25.6010381430071,98388.9835220618,0.0,1.0
2025-09-23,25.77,25.93,25.73,25.77,43505,25.660783856293,25.8201057583887,25.6209533807691,25.660783856293,43690.1638032019,0.0,1.0
2025-09-24,25.61,25.7199,25.6,25.66,48568,25.61,25.7199,25.6,25.66,48568,0.109,1.0
2025-09-25,25.52,25.57,25.42,25.57,98495,25.52,25.57,25.42,25.57,98495,0.0,1.0
2025-09-26,25.73,25.75,25.61,25.61,74228,25.73,25.75,25.61,25.61,74228,0.0,1.0
2025-09-29,25.7,25.83,25.61,25.83,139978,25.7,25.83,25.61,25.83,139978,0.0,1.0
2025-09-30,25.74,25.745,25.55,25.65,121298,25.74,25.745,25.55,25.65,121298,0.0,1.0
2025-10-01,25.8,25.8506,25.61,25.61,98903,25.8,25.8506,25.61,25.61,98903,0.0,1.0
2025-10-02,25.8124,25.845,25.7012,25.8,105254,25.8124,25.845,25.7012,25.8,105254,0.0,1.0
2025-10-03,25.95,26.05,25.8701,25.89,272365,25.95,26.05,25.8701,25.89,272365,0.0,1.0
2025-10-06,25.94,26.01,25.89,26.01,206678,25.94,26.01,25.89,26.01,206678,0.0,1.0
2025-10-07,25.81,25.98,25.75,25.98,51377,25.81,25.98,25.75,25.98,51377,0.0,1.0
2025-10-08,25.85,25.9025,25.7301,25.82,79722,25.85,25.9025,25.7301,25.82,79722,0.0,1.0
2025-10-09,25.67,25.9197,25.6196,25.81,86402,25.67,25.9197,25.6196,25.81,86402,0.0,1.0
2025-10-10,25.06,25.75,25.05,25.72,141199,25.06,25.75,25.05,25.72,141199,0.0,1.0
2025-10-13,25.37,25.43,25.25,25.28,68860,25.37,25.43,25.25,25.28,68860,0.0,1.0
2025-10-14,25.59,25.6699,25.19,25.22,107018,25.59,25.6699,25.19,25.22,107018,0.0,1.0
2025-10-15,25.69,25.8343,25.47,25.67,58912,25.69,25.8343,25.47,25.67,58912,0.0,1.0
2025-10-16,25.42,25.7316,25.345,25.7,116064,25.42,25.7316,25.345,25.7,116064,0.0,1.0
2025-10-17,25.5797,25.61,25.41,25.41,70728,25.5797,25.61,25.41,25.41,70728,0.0,1.0
2025-10-20,25.88,25.88,25.72,25.72,83423,25.88,25.88,25.72,25.72,83423,0.0,1.0
2025-10-21,25.93,25.985,25.84,25.91,153103,25.93,25.985,25.84,25.91,153103,0.0,1.0
2025-10-22,25.82,25.95,25.68,25.95,101476,25.82,25.95,25.68,25.95,101476,0.0,1.0
2025-10-23,25.95,25.98,25.8151,25.85,86244,25.95,25.98,25.8151,25.85,86244,0.0,1.0
2025-10-24,26.11,26.19,26.105,26.15,54960,26.11,26.19,26.105,26.15,54960,0.0,1.0
2025-10-27,26.31,26.31,26.2021,26.23,100499,26.31,26.31,26.2021,26.23,100499,0.0,1.0
2025-10-28,26.2,26.33,26.1808,26.33,105871,26.2,26.33,26.1808,26.33,105871,0.0,1.0
2025-10-29,26.09,26.2467,25.97,26.19,87126,26.09,26.2467,25.97,26.19,87126,0.0,1.0
2025-10-30,25.872,26.1256,25.865,25.94,113214,25.872,26.1256,25.865,25.94,113214,0.0,1.0
2025-10-31,25.9357,25.99,25.79,25.88,95701,25.9357,25.99,25.79,25.88,95701,0.0,1.0
2025-11-03,25.862,25.93,25.66,25.93,116998,25.862,25.93,25.66,25.93,116998,0.0,1.0
2025-11-04,25.71,25.785,25.63,25.69,89344,25.71,25.785,25.63,25.69,89344,0.0,1.0
2025-11-05,25.866,25.95,25.73,25.73,59734,25.866,25.95,25.73,25.73,59734,0.0,1.0
2025-11-06,25.7145,25.89,25.69,25.86,113730,25.7145,25.89,25.69,25.86,113730,0.0,1.0
2025-11-07,25.86,25.86,25.5848,25.68,116472,25.86,25.86,25.5848,25.68,116472,0.0,1.0
2025-11-10,26.03,26.0759,25.84,26.01,83033,26.03,26.0759,25.84,26.01,83033,0.0,1.0
2025-11-11,26.2,26.232,26.01,26.01,105008,26.2,26.232,26.01,26.01,105008,0.0,1.0
2025-11-12,26.26,26.35,26.24,26.24,104061,26.26,26.35,26.24,26.24,104061,0.0,1.0
2025-11-13,25.97,26.26,25.93,26.21,102807,25.97,26.26,25.93,26.21,102807,0.0,1.0
2025-11-14,25.9,26.0,25.7457,25.82,89846,25.9,26.0,25.7457,25.82,89846,0.0,1.0
2025-11-17,25.61,25.95,25.52,25.9,155058,25.61,25.95,25.52,25.9,155058,0.0,1.0
2025-11-18,25.58,25.71,25.3901,25.52,94441,25.58,25.71,25.3901,25.52,94441,0.0,1.0
2025-11-19,25.54,25.699,25.4494,25.57,82166,25.54,25.699,25.4494,25.57,82166,0.0,1.0
2025-11-20,25.23,25.9042,25.21,25.83,113021,25.23,25.9042,25.21,25.83,113021,0.0,1.0
2025-11-21,25.67,25.8072,25.35,25.36,144527,25.67,25.8072,25.35,25.36,144527,0.0,1.0
2025-11-24,25.88,25.9185,25.675,25.79,129443,25.88,25.9185,25.675,25.79,129443,0.0,1.0
2025-11-25,26.24,26.2681,25.93,25.93,132854,26.24,26.2681,25.93,25.93,132854,0.0,1.0
2025-11-26,26.4311,26.51,26.24,26.24,111968,26.4311,26.51,26.24,26.24,111968,0.0,1.0