date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-08-15,24.6,24.98,24.56,24.98,12900,6.40711367808252,6.50608535278461,6.39669560706125,6.50608535278461,49529.3225537043,0.0,1.0
2013-08-16,24.5,24.7,24.44,24.7,23500,6.38106850052934,6.4331588556357,6.36544139399743,6.4331588556357,90227.8356598489,0.0,1.0
2013-08-19,24.34,24.48,24.34,24.48,10100,6.33939621644425,6.37585946501871,6.33939621644425,6.37585946501871,38778.7719218925,0.0,1.0
2013-08-20,24.42,24.5,24.3,24.33,24400,6.3602323584868,6.38106850052934,6.32897814542298,6.33679169868893,93683.3697915027,0.0,1.0
2013-08-21,24.25,24.412,24.25,24.36,18300,6.31595555664639,6.35814874428254,6.31595555664639,6.34460525195489,70262.527343627,0.0,1.0
2013-08-22,24.42,24.459,24.27,24.27,14700,6.3602323584868,6.37038997773254,6.32116459215703,6.32116459215703,56440.3908170119,0.0,1.0
2013-08-23,24.52,24.52,24.468,24.48,10900,6.38627753603998,6.38627753603998,6.37273404371232,6.37585946501871,41850.3578166959,0.0,1.0
2013-08-26,24.44,24.58,24.44,24.56,5700,6.36544139399743,6.40190464257189,6.36544139399743,6.39669560706125,21885.049500474,0.0,1.0
2013-08-27,24.08,24.26,24.03,24.24,49800,6.27167875480598,6.31856007440171,6.25865616602939,6.31335103889107,191206.22195151,0.0,1.0
2013-08-28,24.16,24.23,24.06,24.06,20800,6.29251489684853,6.31074652113575,6.26646971929535,6.26646971929535,79861.2332648875,0.0,1.0
2013-08-29,24.19,24.29,24.1,24.14,5300,6.30032845011448,6.32637362766766,6.27688779031662,6.28730586133789,20349.2565530723,0.0,1.0
2013-08-30,24.13,24.22,24.04,24.22,15500,6.28470134358257,6.30814200338044,6.26126068378471,6.30814200338044,59511.9767118153,0.0,1.0
2013-09-03,24.12,24.39,24.11,24.39,23800,6.28209682582725,6.35241880522084,6.27949230807194,6.35241880522084,91379.6803704002,0.0,1.0
2013-09-04,24.364,24.4,24.29,24.29,12000,6.34564705905702,6.35502332297616,6.32637362766766,6.32637362766766,46073.7884220505,0.0,1.0
2013-09-05,24.4,24.46,24.34,24.34,6000,6.35502332297616,6.37065042950807,6.33939621644425,6.33939621644425,23036.8942110253,0.0,1.0
2013-09-06,24.41,24.522,24.25,24.48,40200,6.35762784073148,6.38679843959104,6.31595555664639,6.37585946501871,154347.191213869,0.0,1.0
2013-09-09,24.62,24.639,24.4,24.44,9700,6.41232271359316,6.41727129732826,6.35502332297616,6.36544139399743,37242.9789744908,0.0,1.0
2013-09-10,24.8,24.8,24.71,24.76,28800,6.45920403318889,6.45920403318889,6.43576337339102,6.44878596216761,110577.092212921,0.0,1.0
2013-09-11,24.92,24.92,24.79,24.82,8000,6.4904582462527,6.4904582462527,6.45659951543357,6.46441306869952,30715.8589480337,0.0,1.0
2013-09-12,24.83,24.95,24.82,24.91,16600,6.46701758645484,6.49827179951866,6.46441306869952,6.48785372849738,63735.4073171699,0.0,1.0
2013-09-13,24.94,24.94,24.86,24.9,24600,6.49566728176334,6.49566728176334,6.47483113972079,6.48524921074207,94451.2662652035,0.0,1.0
2013-09-16,25.03,25.21,25.03,25.21,135700,6.5191079415612,6.56598926115693,6.5191079415612,6.56598926115693,521017.757406021,0.0,1.0
2013-09-17,25.2,25.2,25.13,25.13,12000,6.56338474340161,6.56338474340161,6.54515311911438,6.54515311911438,46073.7884220505,0.0,1.0
2013-09-18,25.46,25.52,25.061,25.19,184700,6.63110220503988,6.64672931157179,6.52718194660269,6.56078022564629,709152.393462727,0.0,1.0
2013-09-19,25.39,25.52,25.3799,25.52,52400,6.61287058075265,6.64672931157179,6.61024001781978,6.64672931157179,201188.876109621,0.0,1.0
2013-09-20,25.22,25.75,25.2,25.45,10100,6.56859377891225,6.7066332199441,6.56338474340161,6.62849768728456,38778.7719218925,0.0,1.0
2013-09-23,25.07,25.296,25.0,25.13,20000,6.52952601258247,6.58838811385266,6.51129438829525,6.54515311911438,76789.6473700842,0.0,1.0
2013-09-24,25.03,25.18,24.99,25.06,38300,6.5191079415612,6.55817570789097,6.50868987053993,6.52692149482716,147052.174713711,0.0,1.0
2013-09-25,24.961,25.09,24.92,25.0,19000,6.50113676904951,6.53473504809311,6.4904582462527,6.51129438829525,72950.1650015799,0.0,1.0
2013-09-26,25.02,25.11,24.95,25.11,15500,6.51650342380588,6.53994408360375,6.49827179951866,6.53994408360375,59511.9767118153,0.0,1.0
2013-09-27,24.91,24.94,24.84,24.92,25200,6.48785372849738,6.49566728176334,6.46962210421016,6.4904582462527,96754.9556863061,0.0,1.0
2013-09-30,24.77,24.81,24.6,24.71,15600,6.45139047992293,6.4618085509442,6.40711367808252,6.43576337339102,59895.9249486657,0.0,1.0
2013-10-01,24.88,25.646,24.874,24.94,5100,6.48983316199143,6.68964072638393,6.48826808968548,6.50548388505089,19551.8123244117,0.0376,1.0
2013-10-02,24.94,24.94,24.769,24.82,7400,6.50548388505089,6.50548388505089,6.46087932433142,6.47418243893196,28369.2963138523,0.0,1.0
2013-10-03,24.77,24.79,24.61,24.759,16100,6.46114016971574,6.46635707740223,6.41940490822383,6.45827087048817,61722.3879260841,0.0,1.0
2013-10-04,24.89,24.92,24.71,24.74,30900,6.49244161583467,6.5002669773644,6.44548944665628,6.45331480818601,118460.980553789,0.0,1.0
2013-10-07,24.72,24.83,24.69,24.69,31100,6.44809790049952,6.47679089277521,6.44027253896979,6.44027253896979,119227.718292001,0.0,1.0
2013-10-08,24.452,24.689,24.421,24.63,22000,6.37819133750058,6.44001169358546,6.37010513058652,6.42462181591032,84341.1512033448,0.0,1.0
2013-10-09,24.499,24.62,24.339,24.48,39700,6.39045107056382,6.42201336206708,6.34871580907192,6.38549500826166,152197.441035127,0.0,1.0
2013-10-10,24.999,25.0,24.733,24.88,72300,6.52087376272603,6.52113460811036,6.45148889049574,6.48983316199143,277175.692363719,0.0,1.0
2013-10-11,25.17,25.2,24.96,24.96,43400,6.56547832344551,6.57330368497524,6.51070079273738,6.51070079273738,166382.089192053,0.0,1.0
2013-10-14,25.27,25.306,25.03,25.03,25100,6.59156286187795,6.60095329571363,6.52895996964009,6.52895996964009,96225.5861456342,0.0,1.0
2013-10-15,25.1,25.45,25.051,25.21,54300,6.5472191465428,6.63851503105634,6.5344377227109,6.57591213881848,208169.295924619,0.0,1.0
2013-10-16,25.43,25.53,25.21,25.27,52400,6.63329812336985,6.6593826618023,6.57591213881848,6.59156286187795,200885.287411603,0.0,1.0
2013-10-17,25.6,25.62,25.34,25.51,59400,6.67764183870501,6.68285874639149,6.60982203878066,6.65416575411581,227721.108249031,0.0,1.0
2013-10-18,25.69,25.9,25.6,25.9,54400,6.7011179232942,6.75589545400233,6.67764183870501,6.75589545400233,208552.664793725,0.0,1.0
2013-10-21,25.68,25.74,25.64,25.7,22800,6.69850946945096,6.71416019251042,6.68807565407798,6.70372637713745,87408.1021561936,0.0,1.0
2013-10-22,25.86,25.89,25.75,25.78,32400,6.74546163862935,6.75328700015909,6.71676864635367,6.7245940078834,124211.513590381,0.0,1.0
2013-10-23,25.752,25.81,25.66,25.81,48700,6.71729033712232,6.73241936941313,6.69329256176447,6.73241936941313,186700.639254677,0.0,1.0
2013-10-24,25.8,25.82,25.72,25.81,48700,6.72981091556989,6.73502782325638,6.70894328482393,6.73241936941313,186700.639254677,0.0,1.0
2013-10-25,25.929,25.929,25.79,25.83,35600,6.76345997014774,6.76345997014774,6.72720246172664,6.73763627709962,136479.317401776,0.0,1.0
2013-10-28,25.96,26.02,25.89,25.95,26100,6.77154617706179,6.78719690012126,6.75328700015909,6.76893772321855,100059.274836695,0.0,1.0
2013-10-29,26.11,26.11,26.01,26.05,28000,6.81067298471046,6.81067298471046,6.78458844627802,6.79502226165099,107343.283349711,0.0,1.0
2013-10-30,26.02,26.13,25.882,26.13,31700,6.78719690012126,6.81588989239694,6.75120023708449,6.81588989239694,121527.931506638,0.0,1.0
2013-10-31,25.974,26.1,25.9,26.01,27900,6.77519801244234,6.80806453086721,6.75589545400233,6.78458844627802,106959.914480605,0.0,1.0
2013-11-01,26.04,26.04,25.87,26.01,9900,6.79241380780775,6.79241380780775,6.7480700924726,6.78458844627802,37953.5180415051,0.0,1.0
2013-11-04,26.15,26.16,26.03,26.12,39000,6.82110680008343,6.82371525392668,6.7898053539645,6.8132814385537,149513.858951384,0.0,1.0
2013-11-05,26.07,26.119,26.0,26.08,12500,6.80023916933748,6.81302059316938,6.78197999243477,6.80284762318072,47921.1086382641,0.0,1.0
2013-11-06,26.2,26.23,26.12,26.21,19400,6.83414906929965,6.84197443082939,6.8132814385537,6.8367575231429,74373.5606065859,0.0,1.0
2013-11-07,25.87,26.31,25.86,26.31,31800,6.7480700924726,6.86284206157534,6.74546163862935,6.86284206157534,121911.300375744,0.0,1.0
2013-11-08,26.19,26.19,25.87,25.89,122000,6.83154061545641,6.83154061545641,6.7480700924726,6.75328700015909,467710.020309457,0.0,1.0
2013-11-11,26.24,26.26,26.2,26.22,16900,6.84458288467263,6.84979979235912,6.83414906929965,6.83936597698614,64789.338878933,0.0,1.0
2013-11-12,26.2,26.23,26.13,26.2,41300,6.83414906929965,6.84197443082939,6.81588989239694,6.83414906929965,158331.342940825,0.0,1.0
2013-11-13,26.4,26.4,26.09,26.09,24700,6.88631814616454,6.88631814616454,6.80545607702397,6.80545607702397,94692.1106692098,0.0,1.0
2013-11-14,26.52,26.53,26.36,26.43,28200,6.91761959228347,6.92022804612671,6.87588433079156,6.89414350769427,108110.021087924,0.0,1.0
2013-11-15,26.572,26.59,26.501,26.57,30300,6.93118355226834,6.93587876918617,6.9126635299813,6.93066186149969,116160.767339152,0.0,1.0
2013-11-18,26.49,26.67,26.471,26.67,28000,6.90979423075373,6.95674639993213,6.90483816845157,6.95674639993213,107343.283349712,0.0,1.0
2013-11-19,26.492,26.574,26.431,26.47,14200,6.91031592152238,6.93170524303699,6.89440435307859,6.90457732306725,54438.379413068,0.0,1.0
2013-11-20,26.36,26.55,26.31,26.48,37300,6.87588433079156,6.9254449538132,6.86284206157534,6.90718577691049,142996.58817658,0.0,1.0
2013-11-21,26.605,26.61,26.48,26.48,22600,6.93979144995104,6.94109567687266,6.90718577691049,6.90718577691049,86641.3644179815,0.0,1.0
2013-11-22,26.71,26.729,26.56,26.6,37700,6.96718021530511,6.97213627760727,6.92805340765644,6.93848722302942,144530.063653004,0.0,1.0
2013-11-25,26.67,26.79,26.67,26.79,26300,6.95674639993213,6.98804784605106,6.95674639993213,6.98804784605106,100826.012574908,0.0,1.0
2013-11-26,26.69,26.76,26.67,26.71,23300,6.96196330761862,6.98022248452133,6.95674639993213,6.96718021530511,89324.9465017242,0.0,1.0
2013-11-27,26.74,26.78,26.68,26.72,58600,6.97500557683484,6.98543939220781,6.95935485377537,6.96978866914835,224654.157296182,0.0,1.0
2013-11-29,26.67,26.82,26.66,26.78,23800,6.95674639993213,6.99587320758079,6.95413794608888,6.98543939220781,91241.7908472548,0.0,1.0
2013-12-02,26.65,26.799,26.64,26.7,15200,6.95152949224564,6.99039545450998,6.9489210384024,6.96457176146186,58272.0681041291,0.0,1.0
2013-12-03,26.56,26.63,26.47,26.59,17400,6.92805340765644,6.94631258455915,6.90457732306725,6.93587876918617,66706.1832244636,0.0,1.0
2013-12-04,26.572,26.679,26.392,26.48,21500,6.93118355226834,6.95909400839105,6.88423138308994,6.90718577691049,82424.3068578141,0.0,1.0
2013-12-05,26.37,26.5,26.35,26.5,28700,6.8784927846348,6.91240268459698,6.87327587694832,6.91240268459698,110026.865433454,0.0,1.0
2013-12-06,26.591,26.7,26.58,26.59,18400,6.9361396145705,6.96457176146186,6.93327031534293,6.93587876918617,70539.8719155247,0.0,1.0
2013-12-09,26.728,26.84,26.71,26.84,18700,6.97187543222295,7.00109011526728,6.96718021530511,7.00109011526728,71689.978522843,0.0,1.0
2013-12-10,26.67,26.72,26.63,26.7,16000,6.95674639993213,6.96978866914835,6.94631258455915,6.96457176146186,61339.019056978,0.0,1.0
2013-12-11,26.347,26.81,26.329,26.67,11000,6.87249334079534,6.99326475373755,6.8677981238775,6.95674639993213,42170.5756016724,0.0,1.0
2013-12-12,26.27,26.35,26.222,26.31,27100,6.85240824620236,6.87327587694832,6.83988766775479,6.86284206157534,103892.963527757,0.0,1.0
2013-12-13,26.289,26.35,26.19,26.32,9100,6.85736430850453,6.87327587694832,6.83154061545641,6.86545051541858,34886.5670886562,0.0,1.0
2013-12-16,26.42,26.469,26.39,26.39,16100,6.89153505385103,6.90431647768292,6.88370969232129,6.88370969232129,61722.3879260841,0.0,1.0
2013-12-17,26.34,26.41,26.271,26.41,9900,6.87066742310507,6.88892660000778,6.85266909158669,6.88892660000778,37953.5180415052,0.0,1.0
2013-12-18,26.79,26.79,26.26,26.4,15300,6.98804784605106,6.98804784605106,6.84979979235912,6.88631814616454,58655.4369732352,0.0,1.0
2013-12-19,26.78,26.79,26.7,26.73,22300,6.98543939220781,6.98804784605106,6.96457176146186,6.97239712299159,85491.2578106632,0.0,1.0
2013-12-20,26.91,26.97,26.82,26.82,17700,7.01934929216999,7.03500001522945,6.99587320758079,6.99587320758079,67856.2898317819,0.0,1.0
2013-12-23,26.92,26.97,26.85,26.97,39300,7.04950301859789,7.06259644916735,7.03117221580064,7.06259644916735,150075.26022883,0.1056,1.0
2013-12-24,27.0,27.01,26.89,26.89,23400,7.07045250750903,7.07307119362292,7.04164696025621,7.04164696025621,89357.7885331964,0.0,1.0
2013-12-26,27.16,27.18,27.07,27.07,49000,7.1123514853313,7.11758885755909,7.08878331030627,7.08878331030627,187116.736672078,0.0,1.0
2013-12-27,27.17,27.2,27.121,27.2,17600,7.1149701714452,7.12282622978687,7.10213860948712,7.12282622978687,67209.276845481,0.0,1.0
2013-12-30,27.18,27.19,27.11,27.19,14500,7.11758885755909,7.12020754367298,7.09925805476184,7.12020754367298,55371.2792192884,0.0,1.0
2013-12-31,27.24,27.299,27.212,27.22,32000,7.13330097424244,7.1487512223144,7.12596865312354,7.12806360201466,122198.685173602,0.0,1.0
2014-01-02,27.04,27.19,27.0,27.19,27100,7.0809272519646,7.12020754367298,7.07045250750903,7.12020754367298,103487.011506394,0.0,1.0
2014-01-03,26.99,27.12,26.99,27.06,57700,7.06783382139514,7.10187674087573,7.06783382139514,7.08616462419238,220339.504203651,0.0,1.0
2014-01-06,26.97,27.14,26.922,27.14,25100,7.06259644916735,7.10711411310352,7.05002675582067,7.10711411310352,95849.593683044,0.0,1.0
2014-01-07,27.098,27.15,27.07,27.07,53000,7.09611563142517,7.10973279921741,7.08878331030627,7.08878331030627,202391.572318778,0.0,1.0
2014-01-08,27.077,27.11,27.0,27.11,98400,7.090616390586,7.09925805476184,7.07045250750903,7.09925805476184,375760.956908826,0.0,1.0
2014-01-09,27.11,27.14,26.97,27.14,58200,7.09925805476184,7.10711411310352,7.06259644916735,7.10711411310352,222248.858659489,0.0,1.0
2014-01-10,27.15,27.16,27.01,27.16,33400,7.10973279921741,7.1123514853313,7.07307119362292,7.1123514853313,127544.877649947,0.0,1.0
2014-01-13,26.8,27.129,26.76,27.1,27000,7.01807878523118,7.10423355837824,7.00760404077561,7.09663936864795,103105.140615227,0.0,1.0
2014-01-14,27.04,27.059,26.89,26.89,29400,7.0809272519646,7.08590275558099,7.04164696025621,7.04164696025621,112270.042003247,0.0,1.0
2014-01-15,27.15,27.19,27.109,27.12,31100,7.10973279921741,7.12020754367298,7.09899618615045,7.10187674087573,118761.847153094,0.0,1.0
2014-01-16,27.1,27.1,27.02,27.1,20500,7.09663936864795,7.09663936864795,7.07568987973681,7.09663936864795,78283.5326893387,0.0,1.0
2014-01-17,26.97,27.108,26.95,27.09,31500,7.06259644916735,7.09873431753906,7.05735907693957,7.09402068253406,120289.330717764,0.0,1.0
2014-01-21,27.01,27.13,26.9,27.13,37000,7.07307119362292,7.10449542698963,7.04426564637011,7.10449542698963,141292.229731977,0.0,1.0
2014-01-22,27.05,27.09,26.961,27.09,26700,7.08354593807849,7.09402068253406,7.06023963166485,7.09402068253406,101959.527941724,0.0,1.0
2014-01-23,26.8,26.91,26.668,26.91,25300,7.01807878523118,7.046884332484,6.98351212852781,7.046884332484,96613.3354653791,0.0,1.0
2014-01-24,26.326,26.66,26.3,26.66,53500,6.89395306343269,6.98141717963669,6.88714447953657,6.98141717963669,204300.926774616,0.0,1.0
2014-01-27,26.169,26.47,26.031,26.28,64900,6.85283969144458,6.93166214347274,6.81670182307287,6.88190710730879,247834.208367712,0.0,1.0
2014-01-28,26.36,26.39,26.23,26.23,159500,6.90285659621992,6.9107126545616,6.86881367673933,6.86881367673933,609084.071412173,0.0,1.0
2014-01-29,26.11,26.299,26.071,26.15,25400,6.83738944337262,6.88688261092518,6.82717656752844,6.84786418782819,96995.2063565465,0.0,1.0
2014-01-30,26.34,26.41,26.19,26.29,45900,6.89761922399214,6.91595002678939,6.85833893228376,6.88452579342268,175278.739045885,0.0,1.0
2014-01-31,26.17,26.32,26.01,26.03,36200,6.85310156005597,6.89238185176436,6.8112025822337,6.81643995446148,138237.262602637,0.0,1.0
2014-02-03,25.55,26.13,25.51,26.13,73600,6.69074302099465,6.8426268156004,6.68026827653909,6.8426268156004,281056.975899285,0.0,1.0
2014-02-04,25.67,25.71,25.532,25.67,42100,6.72216725436136,6.73264199881693,6.68602938598965,6.72216725436136,160767.64518152,0.0,1.0
2014-02-05,25.64,25.68,25.5,25.59,31300,6.71431119601968,6.72478594047525,6.67764959042519,6.70121776545022,119525.588935429,0.0,1.0
2014-02-06,25.96,25.97,25.69,25.69,34200,6.79810915166424,6.80072783777813,6.72740462658915,6.72740462658915,130599.844779287,0.0,1.0
2014-02-07,26.25,26.264,25.97,26.08,36200,6.87405104896711,6.87771720952656,6.80072783777813,6.82953338503094,138237.262602637,0.0,1.0
2014-02-10,26.25,26.26,26.14,26.24,49400,6.87405104896711,6.876669735081,6.8452455017143,6.87143236285322,188644.220236748,0.0,1.0
2014-02-11,26.51,26.6,26.29,26.29,62100,6.94213688792831,6.96570506295334,6.88452579342268,6.88452579342268,237141.823415021,0.0,1.0
2014-02-12,26.58,26.69,26.53,26.61,39800,6.96046769072555,6.98927323797837,6.94737426015609,6.96832374906723,151984.614684667,0.0,1.0
2014-02-13,26.72,26.74,26.4,26.4,39400,6.99712929632005,7.00236666854783,6.91333134067549,6.91333134067549,150457.131119997,0.0,1.0
2014-02-14,26.914,26.934,26.66,26.69,32500,7.04793180692955,7.05316917915734,6.98141717963669,6.98927323797837,124108.03962944,0.0,1.0
2014-02-18,26.93,26.96,26.87,26.95,80900,7.05212170471178,7.05997776305346,7.03640958802843,7.05735907693957,308933.550954512,0.0,1.0
2014-02-19,26.79,27.04,26.78,26.85,42400,7.01546009911729,7.0809272519646,7.0128414130034,7.03117221580064,161913.257855023,0.0,1.0
2014-02-20,27.01,27.01,26.79,26.82,36500,7.07307119362292,7.07307119362292,7.01546009911729,7.02331615745897,139382.87527614,0.0,1.0
2014-02-21,26.96,27.05,26.96,27.01,15700,7.05997776305346,7.08354593807849,7.05997776305346,7.07307119362292,59953.7299132984,0.0,1.0
2014-02-24,27.11,27.27,27.0,27.0,26000,7.09925805476184,7.14115703258412,7.07045250750903,7.07045250750903,99286.4317035516,0.0,1.0
2014-02-25,27.06,27.15,26.99,27.08,23700,7.08616462419238,7.10973279921741,7.06783382139514,7.09140199642017,90503.4012066989,0.0,1.0
2014-02-26,27.09,27.162,27.03,27.11,45100,7.09402068253406,7.11287522255408,7.0783085658507,7.09925805476184,172223.771916545,0.0,1.0
2014-02-27,27.18,27.19,27.01,27.04,32500,7.11758885755909,7.12020754367298,7.07307119362292,7.0809272519646,124108.039629439,0.0,1.0
2014-02-28,27.262,27.41,27.18,27.18,28600,7.139062083693,7.17781863817861,7.11758885755909,7.11758885755909,109215.074873907,0.0,1.0
2014-03-03,27.07,27.13,26.94,27.03,34400,7.08878331030627,7.10449542698963,7.05474039082567,7.0783085658507,131363.586561622,0.0,1.0
2014-03-04,27.49,27.56,27.36,27.36,75600,7.19876812708975,7.21709892988699,7.16472520760915,7.16472520760915,288694.393722634,0.0,1.0
2014-03-05,27.439,27.71,27.411,27.71,32200,7.1854128279089,7.25637922159538,7.17808050679,7.25637922159538,122962.426955937,0.0,1.0
2014-03-06,27.52,27.55,27.5,27.51,7400,7.20662418543142,7.2144802437731,7.20138681320364,7.20400549931753,28258.4459463955,0.0,1.0
2014-03-07,27.535,27.65,27.49,27.65,285500,7.21055221460226,7.24066710491202,7.19876812708975,7.24066710491202,1090241.39428323,0.0,1.0
2014-03-10,27.54,27.54,27.41,27.52,18400,7.21186155765921,7.21186155765921,7.17781863817861,7.20662418543142,70264.2439748211,0.0,1.0
2014-03-11,27.41,27.6,27.36,27.59,14900,7.17781863817861,7.22757367434256,7.16472520760915,7.22495498822867,56898.7627839584,0.0,1.0
2014-03-12,27.31,27.4,27.27,27.27,19300,7.15163177703969,7.17519995206472,7.14115703258412,7.14115703258412,73701.0819953286,0.0,1.0
2014-03-13,27.15,27.5,27.09,27.5,35800,7.10973279921741,7.20138681320364,7.09402068253406,7.20138681320364,136709.779037967,0.0,1.0
2014-03-14,27.11,27.219,27.076,27.1,15600,7.09925805476184,7.12780173340327,7.09035452197461,7.09663936864795,59571.859022131,0.0,1.0
2014-03-17,27.32,27.37,27.22,27.22,18900,7.15425046315358,7.16734389372304,7.12806360201466,7.12806360201466,72173.5984306586,0.0,1.0
2014-03-18,27.54,27.56,27.41,27.41,29600,7.21186155765921,7.21709892988699,7.17781863817861,7.17781863817861,113033.783785582,0.0,1.0
2014-03-19,27.445,27.6,27.272,27.56,39700,7.18698403957723,7.22757367434256,7.1416807698069,7.21709892988699,151602.7437935,0.0,1.0
2014-03-20,27.61,27.61,27.36,27.36,20900,7.23019236045645,7.23019236045645,7.16472520760915,7.16472520760915,79811.0162540088,0.0,1.0
2014-03-21,27.57,27.79,27.56,27.73,31700,7.21971761600089,7.27732871050651,7.21709892988699,7.26161659382316,121053.072500099,0.0,1.0
2014-03-24,27.54,27.66,27.38,27.65,18900,7.21186155765921,7.24328579102592,7.16996257983693,7.24066710491202,72173.5984306586,0.0,1.0
2014-03-25,27.62,27.639,27.48,27.54,33000,7.23281104657035,7.23778655018674,7.19614944097586,7.21186155765921,126017.394085277,0.0,1.0
2014-03-26,27.48,27.73,27.48,27.73,38200,7.19614944097586,7.26161659382316,7.19614944097586,7.26161659382316,145874.680425987,0.0,1.0
2014-03-27,27.435,27.5,27.321,27.45,34700,7.18436535346334,7.20138681320364,7.15451233176497,7.18829338263418,132509.199235125,0.0,1.0
2014-03-28,27.6,27.67,27.51,27.51,22100,7.22757367434256,7.24590447713981,7.20400549931753,7.20400549931753,84393.4669480188,0.0,1.0
2014-03-31,27.73,27.8,27.642,27.79,56600,7.28798676299006,7.3063841331094,7.26485864055431,7.30375593737806,215356.867546789,0.1007,1.0
2014-04-01,27.85,27.85,27.75,27.819,21200,7.31952511176607,7.31952511176607,7.29324315445272,7.31137770499893,80663.7030387266,0.0,1.0
2014-04-02,27.99,27.99,27.86,27.91,40100,7.35631985200475,7.35631985200475,7.3221533074974,7.33529428615407,152576.155276082,0.0,1.0
2014-04-03,27.994,28.03,27.92,28.02,42200,7.35737113029728,7.36683263493008,7.33792248188541,7.36420443919875,160566.427746899,0.0,1.0
2014-04-04,27.748,28.14,27.68,28.13,40300,7.29271751530646,7.39574278797476,7.27484578433338,7.39311459224343,153337.133606636,0.0,1.0
2014-04-07,27.48,27.7,27.401,27.7,52300,7.2222818697067,7.28010217579605,7.20151912342916,7.28010217579605,198995.833439877,0.0,1.0
2014-04-08,27.518,27.55,27.41,27.41,22700,7.23226901348577,7.24067923982604,7.20388449958736,7.20388449958736,86371.0405178817,0.0,1.0
2014-04-09,27.726,27.76,27.51,27.62,22600,7.28693548469752,7.29587135018406,7.2301664569007,7.25907660994538,85990.5513526048,0.0,1.0
2014-04-10,27.3,27.79,27.26,27.77,50600,7.17497434654268,7.30375593737806,7.16446156361734,7.29849954591539,192527.517630168,0.0,1.0
2014-04-11,27.069,27.29,27.011,27.19,31000,7.11426302514886,7.17234615081135,7.09901948990712,7.146064193498,117951.641235874,0.0,1.0
2014-04-14,27.27,27.51,27.08,27.51,44300,7.16708975934868,7.2301664569007,7.11715404045332,7.2301664569007,168556.700217716,0.0,1.0
2014-04-15,27.4,27.46,27.12,27.33,17900,7.20125630385602,7.21702547824403,7.12766682337866,7.18285893373668,68107.5605845852,0.0,1.0
2014-04-16,27.68,27.68,27.54,27.57,26200,7.27484578433338,7.27484578433338,7.2380510440947,7.24593563128871,99688.1613025772,0.0,1.0
2014-04-17,27.77,27.78,27.65,27.68,33000,7.29849954591539,7.30112774164673,7.26696119713938,7.27484578433338,125561.424541414,0.0,1.0
2014-04-21,27.802,27.824,27.691,27.77,25200,7.30690977225566,7.3126918028646,7.27773679963785,7.29849954591539,95883.2696498071,0.0,1.0
2014-04-22,27.9,27.96,27.77,27.85,69800,7.33266609042274,7.34843526481075,7.29849954591539,7.31952511176607,265581.437363354,0.0,1.0
2014-04-23,27.888,27.91,27.81,27.81,29800,7.32951225554514,7.33529428615407,7.30901232884073,7.30901232884073,113385.77125255,0.0,1.0
2014-04-24,27.89,27.95,27.81,27.94,18700,7.3300378946914,7.34580706907941,7.30901232884073,7.34317887334808,71151.4739068013,0.0,1.0
2014-04-25,27.735,27.86,27.672,27.86,70600,7.28930086085572,7.3221533074974,7.27274322774832,7.3221533074974,268625.350685571,0.0,1.0
2014-04-28,27.862,27.9,27.61,27.85,72100,7.32267894664367,7.33266609042274,7.25644841421404,7.31952511176607,274332.688164726,0.0,1.0
2014-04-29,27.94,27.96,27.88,27.96,25900,7.34317887334808,7.34843526481075,7.32740969896007,7.34843526481075,98546.6938067461,0.0,1.0
2014-04-30,28.02,28.03,27.88,27.93,48600,7.36420443919875,7.36683263493008,7.32740969896007,7.34055067761674,184917.734324628,0.0,1.0
2014-05-01,27.977,28.024,27.94,28.01,25900,7.35290319755401,7.36525571749128,7.34317887334808,7.36157624346742,98546.6938067462,0.0,1.0
2014-05-02,27.986,28.09,27.966,27.98,26400,7.35526857371221,7.38260180931809,7.35001218224955,7.35369165627341,100449.139633131,0.0,1.0
2014-05-05,28.01,28.01,27.78,27.88,26800,7.36157624346742,7.36157624346742,7.30112774164673,7.32740969896007,101971.096294239,0.0,1.0
2014-05-06,27.83,27.9296,27.808,27.89,35400,7.3142687203034,7.34044554978749,7.30848668969446,7.3300378946914,134693.164508062,0.0,1.0
2014-05-07,28.01,28.02,27.77,27.94,35900,7.36157624346742,7.36420443919875,7.29849954591539,7.34317887334808,136595.610334447,0.0,1.0
2014-05-08,27.9257,28.17,27.88,28.0,24300,7.33942055345227,7.40362737516877,7.32740969896007,7.35894804773608,92458.8671623139,0.0,1.0
2014-05-09,27.96,28.009,27.87,27.98,44300,7.34843526481075,7.36131342389428,7.32478150322874,7.35369165627341,168556.700217716,0.0,1.0
2014-05-12,28.26,28.26,28.08,28.08,20700,7.42728113675077,7.42728113675077,7.37997361358676,7.37997361358676,78761.2572123416,0.0,1.0
2014-05-13,28.28,28.329,28.24,28.29,30700,7.43253752821344,7.44541568729698,7.42202474528811,7.43516572394478,116810.173740043,0.0,1.0
2014-05-14,28.15,28.28,28.122,28.28,49300,7.3983709837061,7.43253752821344,7.39101203565836,7.43253752821344,187581.158481567,0.0,1.0
2014-05-15,27.9,28.098,27.772,28.098,41200,7.33266609042274,7.38470436590316,7.29902518506166,7.38470436590316,156761.536094129,0.0,1.0
2014-05-16,27.977,27.98,27.829,27.95,24500,7.35290319755401,7.35369165627341,7.31400590073027,7.34580706907941,93219.845492868,0.0,1.0
2014-05-19,28.068,28.07,27.94,27.94,18200,7.37681977870916,7.37734541785542,7.34317887334808,7.34317887334808,69249.0280804162,0.0,1.0
2014-05-20,27.88,28.04,27.8,28.04,28000,7.32740969896007,7.36946083066142,7.3063841331094,7.36946083066142,106536.966277563,0.0,1.0
2014-05-21,28.06,28.06,27.9,27.95,23400,7.37471722212409,7.37471722212409,7.33266609042274,7.34580706907941,89034.4646748208,0.0,1.0
2014-05-22,28.13,28.159,28.057,28.11,24600,7.39311459224343,7.4007363598643,7.37392876340469,7.38785820078076,93600.334658145,0.0,1.0
2014-05-23,28.23,28.23,28.13,28.15,98700,7.41939654955677,7.41939654955677,7.39311459224343,7.3983709837061,375542.806128411,0.0,1.0
2014-05-27,28.34,28.35,28.262,28.34,24400,7.44830670260145,7.45093489833278,7.42780677589704,7.44830670260145,92839.356327591,0.0,1.0
2014-05-28,28.36,28.4,28.278,28.37,27600,7.45356309406412,7.46407587698945,7.43201188906718,7.45619128979545,105015.009616455,0.0,1.0
2014-05-29,28.47,28.47,28.31,28.41,30200,7.48247324710879,7.48247324710879,7.44042211540745,7.46670407272079,114907.727913658,0.0,1.0
2014-05-30,28.56,28.589,28.42,28.48,52200,7.5061270086908,7.51374877631167,7.46933226845212,7.48510144284013,198615.3442746,0.0,1.0
2014-06-02,29.599,29.72,29.57,29.72,58300,7.77919654517644,7.81099771352558,7.77157477755557,7.81099771352558,221825.183356498,0.0,1.0
2014-06-03,28.56,28.57,28.49,28.54,32600,7.5061270086908,7.50875520442214,7.48772963857146,7.50087061722813,124039.467880306,0.0,1.0
2014-06-04,28.598,28.619,28.49,28.51,77400,7.51611415246987,7.52163336350568,7.48772963857146,7.49298603003413,294498.613924408,0.0,1.0
2014-06-05,28.79,28.8,28.55,28.66,21300,7.56657551051149,7.56920370624283,7.50349881295947,7.53240896600415,81044.1922040036,0.0,1.0
2014-06-06,28.91,28.92,28.84,28.84,20700,7.5981138592875,7.60074205501884,7.57971648916816,7.57971648916816,78761.2572123416,0.0,1.0
2014-06-09,28.93,29.0,28.87,28.91,72800,7.60337025075017,7.62176762086951,7.58760107636217,7.5981138592875,276996.112321665,0.0,1.0
2014-06-10,28.91,28.94,28.83,28.93,39400,7.5981138592875,7.60599844648151,7.57708829343683,7.60337025075017,149912.731119143,0.0,1.0
2014-06-11,28.82,28.85,28.759,28.85,84300,7.5744600977055,7.5823446848995,7.55842810374436,7.5823446848995,320752.366328521,0.0,1.0
2014-06-12,28.65,28.87,28.594,28.87,42100,7.52978077027281,7.58760107636217,7.51506287417734,7.58760107636217,160185.938581622,0.0,1.0
2014-06-13,28.7291,28.799,28.652,28.73,23500,7.55056979850767,7.56894088666969,7.53030640941908,7.55080633612349,89414.9538400978,0.0,1.0
2014-06-16,28.81,28.85,28.721,28.75,21900,7.57183190197416,7.5823446848995,7.54844095996529,7.55606272758616,83327.1271956657,0.0,1.0
2014-06-17,28.88,28.9,28.75,28.77,53000,7.5902292720935,7.59548566355617,7.55606272758616,7.56131911904882,201659.257596816,0.0,1.0
2014-06-18,29.02,29.02,28.82,28.89,12800,7.62702401233218,7.62702401233218,7.5744600977055,7.59285746782484,48702.6131554576,0.0,1.0
2014-06-19,29.14,29.144,29.069,29.12,25300,7.65856236110819,7.65961363940073,7.63990217141572,7.65330596964553,96263.7588150841,0.0,1.0
2014-06-20,29.22,29.249,29.1069,29.23,49100,7.67958792695887,7.68720969457974,7.64986303323748,7.6822161226902,186820.180151013,0.0,1.0
2014-06-23,29.2032,29.26,29.155,29.26,34100,7.67517255813023,7.69010070988421,7.6625046547052,7.69010070988421,129746.805359461,0.0,1.0
2014-06-24,29.03,29.252,28.99,29.19,35800,7.62965220806352,7.68799815329914,7.61913942513818,7.67170333976487,136215.12116917,0.0,1.0
2014-06-25,29.11,29.11,28.9,28.95,41600,7.65067777391419,7.65067777391419,7.59548566355617,7.60862664221284,158283.492755237,0.0,1.0
2014-06-26,29.07,29.13,28.9,29.13,32600,7.64016499098885,7.65593416537686,7.59548566355617,7.65593416537686,124039.467880306,0.0,1.0
2014-06-27,29.1,29.1,28.98,29.03,22000,7.64804957818286,7.64804957818286,7.61651122940684,7.62965220806352,83707.6163609426,0.0,1.0
2014-06-30,28.95,29.01,28.94,29.0,14600,7.64182075429959,7.65765872477483,7.63918109255372,7.65501906302895,55310.1169982545,0.1263,1.0
2014-07-01,29.13,29.2,29.04,29.04,27200,7.68933466572529,7.7078122979464,7.66557771001244,7.66557771001244,103043.505640584,0.0,1.0
2014-07-02,29.15,29.16,29.1,29.16,26700,7.69461398921703,7.69725365096291,7.68141568048768,7.69725365096291,101149.323551602,0.0,1.0
2014-07-03,29.31,29.32,29.224,29.26,19400,7.73684857715099,7.73948823889686,7.71414748613649,7.72365026842163,73494.2650524751,0.0,1.0
2014-07-07,29.2,29.24,29.15,29.24,19500,7.7078122979464,7.71837094492988,7.69461398921703,7.71837094492988,73873.1014702714,0.0,1.0
2014-07-08,29.03,29.19,29.0,29.19,52100,7.66293804826657,7.70517263620052,7.65501906302895,7.70517263620052,197373.773671853,0.0,1.0
2014-07-09,29.144,29.17,29.046,29.12,23400,7.69303019216951,7.69989331270878,7.66716150705997,7.68669500397942,88647.7217643257,0.0,1.0
2014-07-10,29.074,29.08,28.85,28.85,19900,7.67455255994841,7.67613635699593,7.61542413684087,7.61542413684087,75388.4471414565,0.0,1.0
2014-07-11,29.016,29.06,28.969,29.06,17000,7.65924252182235,7.67085703350419,7.64683611161675,7.67085703350419,64402.1910253648,0.0,1.0
2014-07-14,29.19,29.23,29.16,29.21,22200,7.70517263620052,7.71573128318401,7.69725365096291,7.71045195969227,84101.6847507706,0.0,1.0
2014-07-15,29.16,29.25,29.04,29.22,22100,7.69725365096291,7.72101060667576,7.66557771001244,7.71309162143814,83722.8483329742,0.0,1.0
2014-07-16,29.349,29.35,29.25,29.29,33600,7.74714325795989,7.74740722413448,7.72101060667576,7.73156925365924,127289.036379545,0.0,1.0
2014-07-17,29.04,29.37,29.01,29.29,27700,7.66557771001244,7.75268654762622,7.65765872477483,7.73156925365924,104937.687729565,0.0,1.0
2014-07-18,29.29,29.35,29.104,29.11,311300,7.73156925365924,7.74740722413448,7.68247154518602,7.68405534223355,1179317.76859977,0.0,1.0
2014-07-21,29.247,29.25,29.081,29.19,34000,7.72021870815199,7.72101060667576,7.67640032317052,7.70517263620052,128804.38205073,0.0,1.0
2014-07-22,29.375,29.4,29.28,29.28,20300,7.75400637849916,7.76060553286384,7.72892959191337,7.72892959191337,76903.7928126415,0.0,1.0
2014-07-23,29.4,29.409,29.327,29.38,52500,7.76060553286384,7.76298122843512,7.74133600211897,7.75532620937209,198889.119343038,0.0,1.0
2014-07-24,29.43,29.469,29.39,29.42,29300,7.76852451810145,7.77881919891035,7.75796587111796,7.76588485635558,110999.070414305,0.0,1.0
2014-07-25,29.28,29.31,29.24,29.3,24600,7.72892959191337,7.73684857715099,7.71837094492988,7.73420891540512,93193.7587778809,0.0,1.0
2014-07-28,29.292,29.339,29.125,29.28,37100,7.73209718600842,7.74450359621402,7.68801483485236,7.72892959191337,140548.311002414,0.0,1.0
2014-07-29,29.2,29.413,29.164,29.4,26600,7.7078122979464,7.76403709313347,7.69830951566126,7.76060553286384,100770.487133806,0.0,1.0
2014-07-30,29.16,29.31,29.037,29.31,35600,7.69725365096291,7.73684857715099,7.66478581148868,7.73684857715099,134865.76473547,0.0,1.0
2014-07-31,28.61,28.989,28.61,28.98,46100,7.55207225493994,7.6521154351085,7.55207225493994,7.64973973953721,174643.588604078,0.0,1.0
2014-08-01,28.54,28.68,28.35,28.47,61700,7.53359462271884,7.57054988716105,7.48344104954727,7.51511699049774,233742.069780295,0.0,1.0
2014-08-04,28.73,28.76,28.46,28.58,34300,7.58374819589041,7.59166718112803,7.51247732875186,7.54415326970233,129940.891304118,0.0,1.0
2014-08-05,28.42,28.62,28.32,28.61,31300,7.50191868176838,7.55471191668582,7.47552206430966,7.55207225493994,118575.79877023,0.0,1.0
2014-08-06,28.419,28.514,28.23,28.3,83900,7.50165471559379,7.52673150217957,7.45176510859681,7.47024274081791,317843.754531065,0.0,1.0
2014-08-07,28.24,28.57,28.166,28.57,23000,7.45440477034268,7.54151360795646,7.43487127342323,7.54151360795646,87132.3760931406,0.0,1.0
2014-08-08,28.59,28.609,28.27,28.32,12900,7.5467929314482,7.55180828876536,7.46232375558029,7.47552206430966,48869.897895718,0.0,1.0
2014-08-11,28.66,28.74,28.65,28.7,24900,7.5652705636693,7.58638785763628,7.56263090192343,7.57582921065279,94330.2680312697,0.0,1.0
2014-08-12,28.644,28.65,28.56,28.65,25200,7.56104710487591,7.56263090192343,7.53887394621058,7.56263090192343,95466.7772846584,0.0,1.0
2014-08-13,28.8,28.8,28.68,28.76,55100,7.60222582811151,7.60222582811151,7.57054988716105,7.59166718112803,208738.866205741,0.0,1.0
2014-08-14,28.91,28.91,28.81,28.84,31500,7.63126210731611,7.63126210731611,7.60486548985739,7.612784475095,119333.471605823,0.0,1.0
2014-08-15,28.909,29.019,28.688,29.01,24900,7.63099814114152,7.66003442034611,7.57266161655775,7.65765872477483,94330.2680312696,0.0,1.0
2014-08-18,29.089,29.089,28.9843,28.99,24400,7.67851205256722,7.67851205256722,7.65087479408794,7.65237940128308,92436.0859422883,0.0,1.0
2014-08-19,29.28,29.28,29.16,29.2,56000,7.72892959191337,7.72892959191337,7.69725365096291,7.7078122979464,212148.393965908,0.0,1.0
2014-08-20,29.339,29.339,29.18,29.18,21800,7.74450359621402,7.74450359621402,7.70253297445465,7.70253297445465,82586.3390795855,0.0,1.0
2014-08-21,29.45,29.494,29.32,29.38,35800,7.7738038415932,7.78541835327503,7.73948823889686,7.75532620937209,135623.437571062,0.0,1.0
2014-08-22,29.3599,29.43,29.317,29.43,20400,7.75002048926289,7.76852451810145,7.7386963403731,7.76852451810145,77282.6292304378,0.0,1.0
2014-08-25,29.5,29.53,29.447,29.51,20700,7.78700215032256,7.79492113556017,7.77301194306944,7.78964181206843,78419.1384838266,0.0,1.0
2014-08-26,29.54,29.61,29.515,29.55,31200,7.79756079730605,7.81603842952715,7.79096164294137,7.80020045905192,118196.962352434,0.0,1.0
2014-08-27,29.56,29.566,29.475,29.55,39700,7.80284012079779,7.80442391784531,7.78040299595788,7.80020045905192,150398.057865117,0.0,1.0
2014-08-28,29.539,29.557,29.381,29.49,42900,7.79729683113146,7.80204822227403,7.75559017554668,7.78436248857668,162520.823234597,0.0,1.0
2014-08-29,29.612,29.612,29.506,29.61,31600,7.81656636187632,7.81656636187632,7.78858594737008,7.81603842952715,119712.308023619,0.0,1.0
2014-09-02,29.57,29.69,29.451,29.69,84200,7.80547978254366,7.83715572349413,7.77406780776778,7.83715572349413,318980.263784454,0.0,1.0
2014-09-03,29.599,29.72,29.57,29.72,42100,7.81313480160669,7.84507470873174,7.80547978254366,7.84507470873174,159490.131892227,0.0,1.0
2014-09-04,29.52,29.74,29.48,29.67,40000,7.7922814738143,7.85035403222349,7.78172282683081,7.83187640000238,151534.567118506,0.0,1.0
2014-09-05,29.674,29.679,29.5,29.59,18000,7.83293226470073,7.83425209557367,7.78700215032256,7.81075910603541,68190.5552033275,0.0,1.0
2014-09-08,29.614,29.68,29.544,29.68,15800,7.8170942942255,7.83451606174825,7.79861666200439,7.83451606174825,59856.1540118097,0.0,1.0
2014-09-09,29.419,29.6,29.361,29.6,35800,7.76562089018099,7.81339876778128,7.75031085205494,7.81339876778128,135623.437571062,0.0,1.0
2014-09-10,29.46,29.505,29.3,29.46,16600,7.77644350333907,7.78832198119549,7.73420891540512,7.77644350333907,62886.8453541798,0.0,1.0
2014-09-11,29.519,29.542,29.3,29.39,65800,7.79201750763971,7.79808872965522,7.73420891540512,7.75796587111796,249274.362909942,0.0,1.0
2014-09-12,29.343,29.54,29.289,29.54,23700,7.74555946091237,7.79756079730605,7.73130528748466,7.79756079730605,89784.2310177145,0.0,1.0
2014-09-15,29.376,29.4,29.31,29.37,39600,7.75427034467374,7.76060553286384,7.73684857715099,7.75268654762622,150019.221447321,0.0,1.0
2014-09-16,29.62,29.657,29.29,29.29,79700,7.81867809127302,7.82844483973275,7.73156925365924,7.73156925365924,301932.624983622,0.0,1.0
2014-09-17,29.62,29.739,29.478,29.68,179700,7.81867809127302,7.8500900660489,7.78119489448164,7.83451606174825,680769.042779886,0.0,1.0
2014-09-18,29.744,29.744,29.66,29.73,24000,7.85140989692184,7.85140989692184,7.82923673825651,7.84771437047761,90920.7402711032,0.0,1.0
2014-09-19,29.759,29.859,29.67,29.84,26600,7.85536938954064,7.88176600699936,7.83187640000238,7.87675064968221,100770.487133806,0.0,1.0
2014-09-22,29.454,29.71,29.421,29.71,55294,7.77485970629155,7.84243504698587,7.76614882253017,7.84243504698587,209473.808856266,0.0,1.0
2014-09-23,29.29,29.4399,29.28,29.42,24664,7.73156925365924,7.77113778322987,7.72892959191337,7.76588485635558,93436.2140852705,0.0,1.0
2014-09-24,29.49,29.5,29.2,29.32,120251,7.78436248857668,7.78700215032256,7.7078122979464,7.73948823889686,455554.580764185,0.0,1.0
2014-09-25,29.08,29.43,28.99,29.43,46475,7.67613635699593,7.76852451810145,7.65237940128308,7.76852451810145,176064.225170814,0.0,1.0
2014-09-26,29.239,29.294,29.07,29.11,57785,7.7181069787553,7.73262511835759,7.67349669525006,7.68405534223355,218910.624023571,0.0,1.0
2014-09-29,29.039,29.06,28.84,28.84,35974,7.69844149874855,7.70400874526096,7.6456852103691,7.6456852103691,135696.164758778,0.1255,1.0
2014-09-30,29.009,29.13,28.89,29.08,124677,7.69048828944512,7.72256623363564,7.65894055920816,7.70931088479658,470289.396053544,0.0,1.0
2014-10-01,28.579,29.3,28.511,29.3,64030,7.57649228942921,7.76763441968844,7.55846501500809,7.76763441968844,241525.141199327,0.0,1.0
2014-10-02,28.535,28.65,28.28,28.49,64269,7.56482758245084,7.59531488478067,7.49722530337164,7.55289776849568,242426.664059652,0.0,1.0
2014-10-03,28.896,28.896,28.67,28.77,36521,7.66053120106884,7.66053120106884,7.6006170243163,7.62712772199441,137759.482769649,0.0,1.0
2014-10-06,28.855,29.019,28.7,29.0,102384,7.64966181502081,7.69313935921293,7.60857023361973,7.68810232665408,386198.813939589,0.0,1.0
2014-10-07,28.42,28.81,28.42,28.81,39984,7.534340280121,7.63773200106566,7.534340280121,7.63773200106566,150822.134088925,0.0,1.0
2014-10-08,28.854,28.854,28.296,28.45,16616,7.64939670804403,7.64939670804403,7.50146701500014,7.54229348942444,62676.5851345934,0.0,1.0
2014-10-09,28.279,28.85,28.263,28.85,107405,7.49696019639486,7.64833628013691,7.49271848476636,7.64833628013691,405138.338130777,0.0,1.0
2014-10-10,27.987,28.339,27.96,28.29,88780,7.41954895917475,7.51286661500173,7.41239107080166,7.49987637313945,334883.680082403,0.0,1.0
2014-10-13,27.57,28.05,27.57,27.99,69916,7.308999349857,7.43625069871197,7.308999349857,7.4203442801051,263727.499173702,0.0,1.0
2014-10-14,27.576,27.8,27.421,27.7,35046,7.31058999171769,7.36997395451667,7.26949841031661,7.34346325683856,132195.691058435,0.0,1.0
2014-10-15,27.33,27.43,26.74,27.28,120794,7.24537367542952,7.27188437310764,7.08896055912863,7.23211832659046,455642.478619889,0.0,1.0
2014-10-16,27.38,27.559,26.99,26.99,66504,7.25862902426858,7.30608317311241,7.15523730332392,7.15523730332392,250857.223025457,0.0,1.0
2014-10-17,27.766,27.877,27.576,27.68,68591,7.36096031730611,7.39038719172882,7.31058999171769,7.33816111730293,258729.516789052,0.0,1.0
2014-10-20,27.91,27.946,27.67,27.72,34156,7.3991357219626,7.40867957312673,7.33551004753512,7.34876539637418,128838.555720822,0.0,1.0
2014-10-21,28.469,28.5,28.14,28.15,53325,7.54733052198328,7.5555488382635,7.46011032662227,7.46276139639009,201145.215593536,0.0,1.0
2014-10-22,28.286,28.64,28.286,28.57,82018,7.49881594523233,7.59266381501286,7.49881594523233,7.57410632663818,309376.995640893,0.0,1.0
2014-10-23,28.609,28.71,28.477,28.58,98782,7.58444549873265,7.61122130338754,7.54945137779753,7.57675739640599,372611.845977696,0.0,1.0
2014-10-24,28.769,28.769,28.49,28.61,290214,7.62686261501763,7.62686261501763,7.55289776849568,7.58471060570943,1094705.25266315,0.0,1.0
2014-10-27,28.719,28.75,28.639,28.67,68193,7.61360726617857,7.62182558245879,7.59239870803608,7.6006170243163,257228.236042569,0.0,1.0
2014-10-28,28.981,29.02,28.784,28.84,131649,7.68306529409524,7.69340446618971,7.63083921966935,7.6456852103691,496588.213552244,0.0,1.0
2014-10-29,29.0,29.16,28.824,29.09,33002,7.68810232665408,7.73051944293907,7.6414434987406,7.71196195456439,124485.595968455,0.0,1.0
2014-10-30,29.17,29.297,28.87,28.95,108132,7.73317051270689,7.76683909875809,7.65363841967253,7.67484697781503,407880.627333525,0.0,1.0
2014-10-31,29.441,29.56,29.35,29.56,71733,7.80501450341458,7.83656223365154,7.7808897685275,7.83656223365154,270581.336149482,0.0,1.0
2014-11-03,29.46,29.61,29.431,29.56,138876,7.81005153597343,7.8498175824906,7.80236343364677,7.83656223365154,523848.906906101,0.0,1.0
2014-11-04,29.379,29.43,29.28,29.43,65607,7.78857787085415,7.80209832666999,7.76233228015281,7.80209832666999,247473.683252604,0.0,1.0
2014-11-05,29.57,29.6,29.44,29.59,17846,7.83921330341935,7.84716651272279,7.8047493964378,7.84451544295498,67316.221612419,0.0,1.0
2014-11-06,29.67,29.6899,29.481,29.62,36482,7.86572400109747,7.87099962993542,7.81561878248583,7.85246865225841,137612.372344742,0.0,1.0
2014-11-07,29.724,29.808,29.656,29.73,61163,7.88003977784366,7.90230876389327,7.86201250342254,7.88163041970434,230710.638937598,0.0,1.0
2014-11-10,29.79,29.84,29.7452,29.8,22993,7.89753683831121,7.91079218715027,7.88566004575142,7.90018790807903,86731.0256379216,0.0,1.0
2014-11-11,29.79,29.87,29.776,29.87,26938,7.89753683831121,7.91874539645371,7.89382534063628,7.91874539645371,101611.810926557,0.0,1.0
2014-11-12,29.823,29.84,29.7161,29.7161,45145,7.90628536854499,7.91079218715027,7.87794543272708,7.87794543272708,170289.746984907,0.0,1.0
2014-11-13,29.76,29.88,29.704,29.86,27587,7.88958362900778,7.92139646622152,7.87473763830803,7.9160943266859,104059.879279491,0.0,1.0
2014-11-14,29.8,29.91,29.78,29.84,261636,7.90018790807903,7.92934967552495,7.8948857685434,7.91079218715027,986907.259766157,0.0,1.0
2014-11-17,29.88,29.924,29.76,29.8,25812,7.92139646622152,7.93306117319989,7.88958362900778,7.90018790807903,97364.4689151495,0.0,1.0
2014-11-18,30.008,30.08,29.93,29.93,29438,7.95533015924951,7.97441786157775,7.93465181506058,7.93465181506058,111041.966369292,0.0,1.0
2014-11-19,30.02,30.04,29.89,30.01,46755,7.95851144297088,7.96381358250651,7.92404753598933,7.95586037320307,176362.767090029,0.0,1.0
2014-11-20,30.06,30.0899,29.925,29.95,60416,7.96911572204213,7.97704242064789,7.93332628017667,7.9399539545962,227892.908491309,0.0,1.0
2014-11-21,30.25,30.37,30.19,30.33,27557,8.01948604763055,8.05129888484429,8.00357962902368,8.04069460577305,103946.717414178,0.0,1.0
2014-11-24,30.309,30.35,30.23,30.35,74767,8.03512735926064,8.04599674530867,8.01418390809493,8.04599674530867,282025.772794785,0.0,1.0
2014-11-25,30.28,30.37,30.191,30.37,54929,8.02743925693399,8.05129888484429,8.00384473600046,8.05129888484429,207195.603325594,0.0,1.0
2014-11-26,30.31,30.32,30.25,30.32,21351,8.03539246623742,8.03804353600524,8.01948604763055,8.03804353600524,80537.2995431333,0.0,1.0
2014-11-28,30.13,30.25,30.13,30.25,5301,7.98767321041681,8.01948604763055,7.98767321041681,8.01948604763055,19995.7016007751,0.0,1.0
2014-12-01,30.05,30.1,29.95,30.1,294731,7.96646465227432,7.97972000111338,7.9399539545962,7.97972000111338,1111743.65751708,0.0,1.0
2014-12-02,30.209,30.25,30.05,30.05,125561,8.00861666158253,8.01948604763055,7.96646465227432,7.96646465227432,473623.899018095,0.0,1.0
2014-12-03,30.35,30.399,30.24,30.24,64220,8.04599674530867,8.05898698717095,8.01683497786274,8.01683497786274,242241.833012975,0.0,1.0
2014-12-04,30.28,30.344,30.16,30.27,31684,8.02743925693399,8.04440610344798,7.99562641972025,8.02478818716618,119514.018019045,0.0,1.0
2014-12-05,30.263,30.38,30.263,30.34,54050,8.02293243832871,8.05394995461211,8.02293243832871,8.04334567554086,203879.960671929,0.0,1.0
2014-12-08,30.07,30.29,29.975,30.28,49564,7.97176679180994,8.0300903267018,7.94658162901573,8.02743925693399,186958.489745485,0.0,1.0
2014-12-09,30.035,30.04,29.5,29.78,55196,7.9624880476226,7.96381358250651,7.82065581504467,7.8948857685434,208202.743926879,0.0,1.0
2014-12-10,29.5,29.894,29.5,29.89,202264,7.82065581504467,7.92510796389645,7.82065581504467,7.92404753598933,762952.384187734,0.0,1.0
2014-12-11,29.64,29.959,29.64,29.65,38440,7.85777079179404,7.94233991738723,7.85777079179404,7.86042186156185,144998.070087492,0.0,1.0
2014-12-12,29.219,29.56,29.2,29.51,43666,7.74616075456916,7.83656223365154,7.74112372201032,7.82330688481248,164710.867024985,0.0,1.0
2014-12-15,29.033,29.41,28.948,29.37,59291,7.69685085688786,7.79679618713437,7.67431676386146,7.78619190806312,223649.338542079,0.0,1.0
2014-12-16,28.949,29.493,28.93,28.95,49763,7.67458187083824,7.8188000662072,7.6695448382794,7.67484697781503,187709.130118727,0.0,1.0
2014-12-17,29.47,29.47,28.98,29.15,25775,7.81270260574124,7.81270260574124,7.68280018711846,7.72786837317126,97224.902614597,0.0,1.0
2014-12-18,30.11,30.11,29.676,29.93,41350,7.98237107088119,7.98237107088119,7.86731464295816,7.93465181506058,155974.771022836,0.0,1.0
2014-12-19,30.324,30.399,30.145,30.33,68094,8.03910396391236,8.05898698717095,7.99164981506853,8.04069460577305,256854.801887037,0.0,1.0
2014-12-22,30.27,30.306,30.1301,30.18,58141,8.06084273600842,8.07042946671526,8.0235876352893,8.0368759092413,218330.530397059,0.136,1.0
2014-12-23,30.434,30.51,30.38,30.44,48170,8.10451562033962,8.12475427405407,8.09013552427934,8.10611340879076,180887.526001038,0.0,1.0
2014-12-24,30.499,30.51,30.442,30.51,20090,8.12182499522698,8.12475427405407,8.10664600494114,8.12475427405407,75441.776984863,0.0,1.0
2014-12-26,30.488,30.55,30.483,30.53,17718,8.11889571639989,8.13540619706168,8.11756422602394,8.13008023555788,66534.4651377702,0.0,1.0
2014-12-29,30.513,30.566,30.451,30.47,25370,8.12555316827964,8.13966696626473,8.10904268761785,8.11410235104646,95269.1827827763,0.0,1.0
2014-12-30,30.427,30.49,30.393,30.49,39740,8.10265153381328,8.11942831255027,8.09359739925682,8.11942831255027,149231.270153233,0.0,1.0
2014-12-31,30.116,30.46,30.116,30.46,20670,8.01983283242912,8.11143937029456,8.01983283242912,8.11143937029456,77619.7874702399,0.0,1.0
2015-01-02,30.115,30.24,29.901,30.24,32153,8.01956653435393,8.05285379375271,7.96257874626322,8.05285379375271,120740.639890209,0.0,1.0
2015-01-05,29.48,29.93,29.45,29.93,33824,7.85046725660813,7.97030139044374,7.84247831435242,7.97030139044374,127015.56320239,0.0,1.0
2015-01-06,29.33,29.62,29.16,29.58,285156,7.81052254532959,7.88774898713476,7.76525187254726,7.87709706412715,1070815.09994503,0.0,1.0
2015-01-07,29.6,29.635,29.44,29.53,116875,7.88242302563096,7.89174345826262,7.83981533360052,7.86378216036764,438887.888755892,0.0,1.0
2015-01-08,30.15,30.162,29.871,29.93,73083,8.02888696698559,8.03208254388787,7.95458980400751,7.97030139044374,274440.586728957,0.0,1.0
2015-01-09,29.9,30.24,29.8,30.24,44189,7.96231244818803,8.05285379375271,7.93568264066901,8.05285379375271,165938.11265227,0.0,1.0
2015-01-12,29.65,29.95,29.58,29.93,62779,7.89573792939047,7.97562735194754,7.87709706412715,7.97030139044374,235747.10389909,0.0,1.0
2015-01-13,29.54,30.009,29.37,29.89,39320,7.86644514111954,7.99133893838377,7.8211744683372,7.95964946743613,147654.090146581,0.0,1.0
2015-01-14,29.36,29.38,29.0,29.24,1042897,7.8185114875853,7.82383744908911,7.72264418051682,7.78655571856247,3916276.89856559,0.0,1.0
2015-01-15,29.15,29.49,29.11,29.49,209583,7.76258889179535,7.85313023736003,7.75193696878774,7.85313023736003,787024.088890918,0.0,1.0
2015-01-16,29.55,29.55,28.88,29.08,75862,7.86910812187145,7.86910812187145,7.69068841149399,7.74394802653204,284876.261106305,0.0,1.0
2015-01-20,29.52,29.63,29.2956,29.63,44168,7.86111917961574,7.89041196788667,7.80136189154305,7.89041196788667,165859.253651938,0.0,1.0
2015-01-21,29.6871,29.74,29.5,29.53,54655,7.90561758798003,7.91970475615759,7.85579321811193,7.86378216036764,205239.936341846,0.0,1.0
2015-01-22,30.14,30.14,29.67,29.89,195715,8.02622398623369,8.02622398623369,7.90106389089428,7.95964946743613,734947.107147459,0.0,1.0
2015-01-23,29.894,30.1,29.891,30.1,27705,7.96071465973689,8.01557206322608,7.95991576551132,8.01557206322608,104037.552581664,0.0,1.0
2015-01-26,29.96,29.9964,29.81,29.94,47838,7.97829033269944,7.98798358263637,7.93834562142091,7.97296437119564,179640.802757684,0.0,1.0
2015-01-27,29.68,29.84,29.5344,29.75,43391,7.90372687164618,7.94633456367661,7.86495387189848,7.92236773690949,162941.470639631,0.0,1.0
2015-01-28,29.2,29.86,29.2,29.86,29861,7.77590379555486,7.95166052518042,7.77590379555486,7.95166052518042,112133.743282479,0.0,1.0
2015-01-29,29.44,29.479,29.0,29.31,41669,7.83981533360052,7.85020095853294,7.72264418051682,7.80519658382579,156475.032612357,0.0,1.0
2015-01-30,29.039,29.41,29.039,29.28,269831,7.73302980544924,7.83182639134481,7.73302980544924,7.79720764157008,1013266.80565468,0.0,1.0
2015-02-02,29.37,29.397,28.9,29.19,34022,7.8211744683372,7.82836451636734,7.69601437299779,7.77324081480296,127759.090919811,0.0,1.0
2015-02-03,29.939,29.939,29.6,29.6,65450,7.97269807312045,7.97269807312045,7.88242302563096,7.88242302563096,245777.217703299,0.0,1.0
2015-02-04,29.8,29.95,29.78,29.86,67153,7.93568264066901,7.97562735194754,7.9303566791652,7.95166052518042,252172.307111225,0.0,1.0
2015-02-05,30.1,30.1,29.98,30.01,50042,8.01557206322608,8.01557206322608,7.98361629420325,7.99160523645896,187917.242602116,0.0,1.0
2015-02-06,30.02,30.274,29.951,30.12,33811,7.99426821721086,8.06190792830918,7.97589365002273,8.02089802472988,126966.745725993,0.0,1.0
2015-02-09,29.92,30.07,29.88,29.88,33460,7.96763840969183,8.00758312097037,7.95698648668422,7.95698648668422,125648.673863291,0.0,1.0
2015-02-10,30.26,30.26,29.9401,30.16,39038,8.05817975525651,8.05817975525651,7.97299100100316,8.03154994773749,146595.126427829,0.0,1.0
2015-02-11,30.21,30.279,30.031,30.22,378082,8.044864851497,8.06323941868513,7.99719749603795,8.0475278322489,1419769.93160732,0.0,1.0
2015-02-12,30.49,30.49,30.26,30.26,379603,8.11942831255027,8.11942831255027,8.05817975525651,8.05817975525651,1425481.57634569,0.0,1.0
2015-02-13,30.62,30.62,30.44,30.54,62418,8.154047062325,8.154047062325,8.10611340879076,8.13274321630978,234391.480131467,0.0,1.0
2015-02-17,30.64,30.66,30.481,30.55,45805,8.1593730238288,8.16469898533261,8.11703162987356,8.13540619706168,172006.500487389,0.0,1.0
2015-02-18,30.59,30.627,30.504,30.6,30390,8.14605812006929,8.15591114885133,8.12315648560293,8.1487211008212,114120.239052762,0.0,1.0
2015-02-19,30.48,30.6,30.454,30.51,47171,8.11676533179837,8.1487211008212,8.10984158184342,8.12475427405407,177136.090699501,0.0,1.0
2015-02-20,30.68,30.69,30.33,30.45,45933,8.17002494683641,8.17268792758832,8.07682062051983,8.10877638954266,172487.164870369,0.0,1.0
2015-02-23,30.69,30.69,30.57,30.67,55890,8.17268792758832,8.17268792758832,8.14073215856549,8.16736196608451,209877.596599502,0.0,1.0
2015-02-24,30.8,30.81,30.665,30.7,36769,8.20198071585924,8.20464369661114,8.16603047570856,8.17535090834022,138074.599201415,0.0,1.0
2015-02-25,30.69,30.7999,30.67,30.79,45734,8.17268792758832,8.20195408605172,8.16736196608451,8.19931773510734,171739.881962455,0.0,1.0
2015-02-26,30.64,30.7,30.542,30.7,40896,8.1593730238288,8.17535090834022,8.13327581246016,8.17535090834022,153572.270362019,0.0,1.0
2015-02-27,30.59,30.66,30.56,30.56,40915,8.14605812006929,8.16469898533261,8.13806917781358,8.13806917781358,153643.618981367,0.0,1.0
2015-03-02,30.67,30.67,30.51,30.53,34123,8.16736196608451,8.16736196608451,8.12475427405407,8.13008023555788,128138.365159506,0.0,1.0
2015-03-03,30.56,30.64,30.4555,30.64,38201,8.13806917781358,8.1593730238288,8.1102410289562,8.1593730238288,143452.031986001,0.0,1.0
2015-03-04,30.4,30.51,30.261,30.51,37420,8.09546148578315,8.12475427405407,8.0584460533317,8.12475427405407,140519.228211726,0.0,1.0
2015-03-05,30.47,30.52,30.34,30.52,104934,8.11410235104646,8.12741725480597,8.07948360127173,8.12741725480597,394047.159090573,0.0,1.0
2015-03-06,30.0,30.31,29.956,30.31,54848,7.98894225570705,8.07149465901603,7.97722514039868,8.07149465901603,205964.688106808,0.0,1.0
2015-03-09,30.13,30.18,30.034,30.06,41829,8.02356100548178,8.0368759092413,7.99799639026352,8.00492014021847,157075.863091082,0.0,1.0
2015-03-10,29.67,29.94,29.67,29.94,145275,7.90106389089428,7.97296437119564,7.90106389089428,7.97296437119564,545535.298729516,0.0,1.0
2015-03-11,29.6096,29.74,29.58,29.74,167411,7.88497948715279,7.91970475615759,7.87709706412715,7.91970475615759,628660.19546107,0.0,1.0
2015-03-12,29.95,29.95,29.69,29.69,176131,7.97562735194754,7.97562735194754,7.90638985239808,7.90638985239808,661405.456551563,0.0,1.0
2015-03-13,29.7954,29.94,29.58,29.94,217486,7.93445766952313,7.97296437119564,7.87709706412715,7.97296437119564,816701.359349424,0.0,1.0
2015-03-16,30.11,30.15,29.85,29.85,317839,8.01823504397798,8.02888696698559,7.94899754442852,7.94899754442852,1193545.99079601,0.0,1.0
2015-03-17,30.04,30.1,29.9,29.96,308331,7.99959417871466,8.01557206322608,7.96231244818803,7.97829033269944,1157841.6395978,0.0,1.0
2015-03-18,30.4,30.57,29.9,29.93,407122,8.09546148578315,8.14073215856549,7.96231244818803,7.97030139044374,1528820.66349584,0.0,1.0
2015-03-19,30.27,30.39,30.186,30.39,228192,8.06084273600842,8.09279850503125,8.03847369769244,8.09279850503125,856904.428757086,0.0,1.0
2015-03-20,30.58,30.5999,30.368,30.42,243715,8.14339513931739,8.14869447101368,8.08693994737706,8.10078744728695,915196.250764853,0.0,1.0
2015-03-23,30.51,30.67,30.5,30.5,222795,8.12475427405407,8.16736196608451,8.12209129330217,8.12209129330217,836637.665671606,0.0,1.0
2015-03-24,30.3499,30.5282,30.3,30.52,260938,8.08211995221612,8.12960089902253,8.06883167826412,8.12741725480597,979871.896609068,0.0,1.0
2015-03-25,29.988,30.42,29.954,30.42,341981,7.98574667880477,8.10078744728695,7.9766925442483,8.10078744728695,1284203.79965458,0.0,1.0
2015-03-26,29.89,29.9799,29.75,29.9,388808,7.95964946743613,7.98358966439573,7.92236773690949,7.96231244818803,1460048.10482482,0.0,1.0
2015-03-27,29.91,29.94,29.8,29.81,231410,7.96497542893993,7.97296437119564,7.93568264066901,7.93834562142091,868988.631760436,0.0,1.0
2015-03-30,30.1999,30.25,29.94,29.94,175751,8.07293266862205,8.08632522709734,8.00345710080312,8.00345710080312,657464.002583581,0.1155,1.0
2015-03-31,30.0,30.158,29.91,29.99,260430,8.0194960929891,8.06173210574551,7.99543760471013,8.01682292762477,974238.270011789,0.0,1.0
2015-04-01,29.83,29.92,29.75,29.92,240409,7.9740522817955,7.99811077007446,7.95266695888086,7.99811077007446,899342.042987613,0.0,1.0
2015-04-02,30.0,30.05,29.862,29.87,256958,8.0194960929891,8.03286191981075,7.98260641096135,7.98474494325282,961249.922765001,0.0,1.0
2015-04-06,30.21,30.29,29.85,29.85,246465,8.07563256564003,8.09701788855466,7.97939861252416,7.97939861252416,921996.833001019,0.0,1.0
2015-04-07,30.13,30.3099,30.13,30.24,282722,8.05424724272539,8.10233748762968,8.05424724272539,8.08365206173301,1057630.04329099,0.0,1.0
2015-04-08,30.134,30.259,30.05,30.16,206439,8.05531650887112,8.08873107592524,8.03286191981075,8.06226673881838,772264.233087446,0.0,1.0
2015-04-09,30.275,30.319,30.08,30.08,200458,8.09300814050817,8.10477006811122,8.04088141590374,8.04088141590374,749890.009330811,0.0,1.0
2015-04-10,30.45,30.45,30.3,30.3,200147,8.13978853438394,8.13978853438394,8.09969105391899,8.09969105391899,748726.594586067,0.0,1.0
2015-04-13,30.33,30.499,30.3104,30.44,169571,8.10771055001198,8.15288704466915,8.1024711458979,8.13711536901961,634345.343025646,0.0,1.0
2015-04-14,30.389,30.42,30.22,30.29,205553,8.12348222566153,8.13176903829095,8.07830573100435,8.09701788855466,768949.810374124,0.0,1.0
2015-04-15,30.56,30.6499,30.52,30.54,278824,8.16919335339156,8.19322511001689,8.15850069193425,8.1638470226629,1043048.07970574,0.0,1.0
2015-04-16,30.54,30.6299,30.46,30.48,224222,8.1638470226629,8.18787877928823,8.14246169974827,8.14780803047693,838788.363009574,0.0,1.0
2015-04-17,30.19,30.348,30.066,30.34,234234,8.07028623491137,8.11252224766777,8.03713898439368,8.11038371537631,876242.087846796,0.0,1.0
2015-04-20,30.459,30.52,30.37,30.37,232108,8.14219438321184,8.15850069193425,8.1184032114693,8.1184032114693,868288.969688193,0.0,1.0
2015-04-21,30.3746,30.52,30.32,30.52,291048,8.11963286753689,8.15850069193425,8.10503738464765,8.15850069193425,1088776.638676,0.0,1.0
2015-04-22,30.49,30.4977,30.26,30.46,209548,8.15048119584126,8.15253953317179,8.08899839246167,8.14246169974827,783894.639651462,0.0,1.0
2015-04-23,30.6196,30.68,30.4,30.4,242724,8.18512541896297,8.20127133776352,8.12642270756229,8.12642270756229,908002.188113279,0.0,1.0
2015-04-24,30.631,30.68,30.57,30.68,234004,8.18817282747831,8.20127133776352,8.17186651875589,8.20127133776352,875381.684659365,0.0,1.0
2015-04-27,30.48,30.75,30.48,30.75,419434,8.14780803047693,8.21998349531383,8.14780803047693,8.21998349531383,1569053.69790011,0.0,1.0
2015-04-28,30.67,30.67,30.365,30.62,355030,8.19859817239919,8.19859817239919,8.11706662878714,8.18523234557754,1328125.84188567,0.0,1.0
2015-04-29,30.555,30.61,30.43,30.5,245717,8.1678567707094,8.18255918021321,8.13444220365528,8.15315436120559,919198.652200156,0.0,1.0
2015-04-30,30.26,30.5,30.22,30.5,168695,8.08899839246167,8.15315436120559,8.07830573100435,8.15315436120559,631068.329146561,0.0,1.0
2015-05-01,30.55,30.5693,30.3721,30.43,172190,8.16652018802723,8.17167939718039,8.11896457619581,8.13444220365528,644142.716712092,0.0,1.0
2015-05-04,30.664,30.71,30.6506,30.66,227712,8.19699427318059,8.20929083385651,8.19341223159239,8.19592500703486,851844.046157987,0.0,1.0
2015-05-05,30.33,30.68,30.3,30.68,219508,8.10771055001198,8.20127133776352,8.09969105391899,8.20127133776352,821153.838550657,0.0,1.0
2015-05-06,30.2,30.46,30.061,30.46,189875,8.0729594002757,8.14246169974827,8.03580240171151,8.14246169974827,710300.240058704,0.0,1.0
2015-05-07,30.3,30.37,30.13,30.21,146408,8.09969105391899,8.1184032114693,8.05424724272539,8.07563256564003,547695.260284476,0.0,1.0
2015-05-08,30.67,30.67,30.52,30.52,335957,8.19859817239919,8.19859817239919,8.15850069193425,8.15850069193425,1256775.97234708,0.0,1.0
2015-05-11,30.49,30.67,30.48,30.67,257892,8.15048119584126,8.19859817239919,8.14780803047693,8.19859817239919,964743.907882656,0.0,1.0
2015-05-12,30.42,30.5,30.26,30.4,171501,8.13176903829095,8.15315436120559,8.08899839246167,8.12642270756229,641565.248033221,0.0,1.0
2015-05-13,30.4328,30.599,30.421,30.45,139457,8.13519068995729,8.17961869831245,8.13203635482738,8.13978853438394,521692.379606935,0.0,1.0
2015-05-14,30.679,30.707,30.57,30.57,431190,8.20100402122709,8.20848888424721,8.17186651875589,8.17186651875589,1613031.52342811,0.0,1.0
2015-05-15,30.74,30.77,30.68,30.76,218727,8.2173103299495,8.22532982604249,8.20127133776352,8.22265666067816,818232.208596815,0.0,1.0
2015-05-18,30.86,30.88,30.733,30.8,182581,8.24938831432146,8.25473464505012,8.21543911419447,8.23334932213548,683014.236366864,0.0,1.0
2015-05-19,30.81,30.868,30.751,30.83,172035,8.23602248749981,8.25152684661292,8.22025081185026,8.24136881822847,643562.879781431,0.0,1.0
2015-05-20,30.82,30.88,30.744,30.8,219547,8.23869565286414,8.25473464505012,8.21837959609523,8.23334932213548,821299.733004178,0.0,1.0
2015-05-21,30.88,30.93,30.74,30.81,180988,8.25473464505012,8.26810047187176,8.2173103299495,8.23602248749981,677055.009073047,0.0,1.0
2015-05-22,30.8,30.87,30.79,30.87,179757,8.23334932213548,8.25206147968579,8.23067615677115,8.25206147968579,672449.981578578,0.0,1.0
2015-05-26,30.5099,30.68,30.409,30.68,201861,8.15580079491627,8.20127133776352,8.12882855639019,8.20127133776352,755138.468774142,0.0,1.0
2015-05-27,30.73,30.73,30.53,30.53,207892,8.21463716458517,8.21463716458517,8.16117385729858,8.16117385729858,777699.736701957,0.0,1.0
2015-05-28,30.6701,30.698,30.58,30.68,150253,8.19862490405283,8.20608303541932,8.17453968412022,8.20127133776352,562078.957048272,0.0,1.0
2015-05-29,30.56,30.73,30.475,30.71,423719,8.16919335339156,8.21463716458517,8.14647144779476,8.20929083385651,1585083.38337029,0.0,1.0
2015-06-01,30.54,30.6601,30.47,30.58,881309,8.1638470226629,8.19595173868851,8.1451348651126,8.17453968412022,3296874.22918181,0.0,1.0
2015-06-02,30.55,30.63,30.42,30.49,296693,8.16652018802723,8.18790551094187,8.13176903829095,8.15048119584126,1109893.9256023,0.0,1.0
2015-06-03,30.58,30.69,30.54,30.64,331448,8.17453968412022,8.20394450312785,8.1638470226629,8.1905786763062,1239908.32899001,0.0,1.0
2015-06-04,30.31,30.55,30.281,30.5,286226,8.10236421928332,8.16652018802723,8.09461203972677,8.15315436120559,1070738.09880734,0.0,1.0
2015-06-05,30.25,30.383,30.18,30.28,166947,8.08632522709734,8.12187832644293,8.06761306954704,8.09434472319033,624529.264922083,0.0,1.0
2015-06-08,30.11,30.25,30.11,30.19,276905,8.04890091199673,8.08632522709734,8.04890091199673,8.07028623491137,1035869.32441583,0.0,1.0
2015-06-09,30.11,30.1799,30.035,30.07,150519,8.04890091199673,8.06758633789339,8.02885217176425,8.03820825053941,563074.032038952,0.0,1.0
2015-06-10,30.47,30.4898,30.23,30.23,167489,8.1451348651126,8.15042773253397,8.08097889636868,8.08097889636868,626556.823737681,0.0,1.0
2015-06-11,30.508,30.564,30.49,30.49,142461,8.15529289349705,8.1702626195373,8.15048119584126,8.15048119584126,532929.993411471,0.0,1.0
2015-06-12,30.3,30.4,30.264,30.4,141652,8.09969105391899,8.12642270756229,8.09006765860741,8.12642270756229,529903.618721768,0.0,1.0
2015-06-15,30.14,30.2098,30.03,30.08,227176,8.05692040808972,8.07557910233274,8.02751558908209,8.04088141590374,849838.932642929,0.0,1.0
2015-06-16,30.33,30.35,30.12,30.12,145497,8.10771055001198,8.11305688074064,8.05157407736106,8.05157407736106,544287.315485563,0.0,1.0
2015-06-17,30.39,30.46,30.24,30.35,181342,8.12374954219796,8.14246169974827,8.08365206173301,8.11305688074064,678379.281805006,0.0,1.0
2015-06-18,30.64,30.7337,30.48,30.48,137357,8.1905786763062,8.21562623576997,8.14780803047693,8.14780803047693,513836.524417345,0.0,1.0
2015-06-19,30.537,30.6499,30.5299,30.62,212405,8.16304507305361,8.19322511001689,8.16114712564493,8.18523234557754,794582.343592727,0.0,1.0
2015-06-22,30.65,30.76,30.632,30.66,265998,8.19325184167053,8.22265666067816,8.18844014401474,8.19592500703486,995067.508914471,0.0,1.0
2015-06-23,30.7,30.73,30.618,30.73,287172,8.20661766849218,8.21463716458517,8.18469771250468,8.21463716458517,1074276.97452607,0.0,1.0
2015-06-24,30.49,30.67,30.478,30.63,170464,8.15048119584126,8.19859817239919,8.14727339740406,8.18790551094187,637685.951922933,0.0,1.0
2015-06-25,30.36,30.55,30.36,30.53,176190,8.11573004610497,8.16652018802723,8.11573004610497,8.16117385729858,659106.250406547,0.0,1.0
2015-06-26,30.39,30.44,30.298,30.38,152020,8.12374954219796,8.13711536901961,8.09915642084613,8.12107637683363,568689.098057797,0.0,1.0
2015-06-29,29.66,30.04,29.66,30.0,230950,7.96621990727801,8.06828206387834,7.96621990727801,8.05753867897304,859877.969693229,0.1407,1.0
2015-06-30,29.75,29.864,29.6,29.86,211981,7.99039252331493,8.02101117029503,7.95010482992007,8.0199368318045,789252.183994546,0.0,1.0
2015-07-01,29.86,29.932,29.7602,29.93,293109,8.0199368318045,8.03927492463403,7.99313208646578,8.03873775538877,1091309.68529471,0.0,1.0
2015-07-02,29.8899,29.98,29.81,29.92,149489,8.02796751202121,8.05216698652039,8.00650760067288,8.03605190916245,556580.635685088,0.0,1.0
2015-07-06,29.72,29.85,29.61,29.69,302572,7.98233498463596,8.01725098557817,7.95279067614639,7.97427744595698,1126542.52888512,0.0,1.0
2015-07-07,29.94,29.94,29.4,29.74,345902,8.04142360161509,8.04142360161509,7.89638790539358,7.98770667708861,1287869.70977626,0.0,1.0
2015-07-08,29.46,29.745,29.44,29.7,203518,7.91250298275152,7.98904960020177,7.90713129029888,7.97696329218331,757742.561749412,0.0,1.0
2015-07-09,29.515,29.84,29.515,29.79,217625,7.92727513699631,8.01456513935185,7.92727513699631,8.00113590822023,810266.045267326,0.0,1.0
2015-07-10,29.85,29.89,29.729,29.8,130210,8.01725098557817,8.02799437048347,7.98475224623965,8.00382175444655,484800.651369367,0.0,1.0
2015-07-13,30.1299,30.13,30.01,30.01,177591,8.09242782145299,8.09245467991525,8.06022452519936,8.06022452519936,661210.601930246,0.0,1.0
2015-07-14,30.25,30.27,30.115,30.13,186129,8.12468483463115,8.1300565270838,8.08842591057577,8.09245467991525,692999.465776276,0.0,1.0
2015-07-15,30.15,30.25,30.097,30.22,171398,8.0978263723679,8.12468483463115,8.08359138736839,8.11662729595217,638152.692138905,0.0,1.0
2015-07-16,30.34,30.35,30.282,30.29,161823,8.14885745066807,8.15154329689439,8.13327954255539,8.13542821953645,602502.847757815,0.0,1.0
2015-07-17,30.24,30.31,30.17,30.31,138501,8.12199898840482,8.14079991198909,8.10319806482055,8.14079991198909,515669.879543113,0.0,1.0
2015-07-20,30.2,30.26,30.15,30.26,416449,8.11125560349953,8.12737068085747,8.0978263723679,8.12737068085747,1550531.80602198,0.0,1.0
2015-07-21,30.02,30.182,29.972,30.14,350556,8.06291037142569,8.10642108029214,8.05001830953933,8.09514052614158,1305197.58191721,0.0,1.0
2015-07-22,29.99,30.04,29.93,29.93,204078,8.05485283274671,8.06828206387834,8.03873775538877,8.03873775538877,759827.565702771,0.0,1.0
2015-07-23,29.82,30.03,29.771,30.03,198881,8.0091934468992,8.06559621765201,7.99603280039021,8.06559621765201,740477.984371332,0.0,1.0
2015-07-24,29.5,29.83,29.463,29.83,161668,7.92324636765682,8.01187929312552,7.91330873661942,8.01187929312552,601925.748449296,0.0,1.0
2015-07-27,29.32,29.4,29.23,29.31,748783,7.87490113558298,7.89638790539358,7.85072851954606,7.87221528935666,2787884.84858543,0.0,1.0
2015-07-28,29.7,29.72,29.36,29.45,184939,7.97696329218331,7.98233498463596,7.88564452048828,7.9098171365252,688568.832375389,0.0,1.0
2015-07-29,29.95,29.97,29.7,29.7,175024,8.04410944784142,8.04948114029407,7.97696329218331,7.97696329218331,651653.092736903,0.0,1.0
2015-07-30,29.96,29.97,29.793,29.91,295631,8.04679529406774,8.04948114029407,8.00194166208813,8.03336606293612,1100699.64952751,0.0,1.0
2015-07-31,29.85,29.992,29.822,29.96,273836,8.01725098557817,8.05539000199198,8.00973061614447,8.04679529406774,1019552.04030706,0.0,1.0
2015-08-03,29.68,29.81,29.57,29.81,398251,7.97159159973066,8.00650760067288,7.94204729124109,8.00650760067288,1482776.62398051,0.0,1.0
2015-08-04,29.602,29.76,29.553,29.68,170467,7.95064199916533,7.99307836954126,7.93748135265634,7.97159159973066,634686.373066446,0.0,1.0
2015-08-05,29.69,29.902,29.662,29.76,154488,7.97427744595698,8.03121738595506,7.96675707652328,7.99307836954126,575193.019190161,0.0,1.0
2015-08-06,29.58,29.69,29.45,29.69,116944,7.94473313746742,7.97427744595698,7.9098171365252,7.97427744595698,435408.397002836,0.0,1.0
2015-08-07,29.41,29.5399,29.3301,29.5,201965,7.8990737516199,7.93396289409986,7.87761384027157,7.92324636765682,751960.399000186,0.0,1.0
2015-08-10,29.85,29.858,29.62,29.62,143721,8.01725098557817,8.01939966255923,7.95547652237271,7.95547652237271,535105.094965493,0.0,1.0
2015-08-11,29.61,29.64,29.4801,29.61,185901,7.95279067614639,7.96084821482536,7.91790153366644,7.95279067614639,692150.571309552,0.0,1.0
2015-08-12,29.65,29.6599,29.2,29.39,322922,7.96353406105169,7.96619304881575,7.84267098086709,7.89370205916725,1202310.08326164,0.0,1.0
2015-08-13,29.58,29.7097,29.541,29.69,165850,7.94473313746742,7.97956856302284,7.93425833718475,7.97427744595698,617496.260115272,0.0,1.0
2015-08-14,29.66,29.67,29.56,29.59,143114,7.96621990727801,7.96890575350434,7.93936144501477,7.94741898369374,532845.099608906,0.0,1.0
2015-08-17,29.792,29.792,29.48,29.57,153056,8.00167307746549,8.00167307746549,7.91787467520417,7.94204729124109,569861.366223715,0.0,1.0
2015-08-18,29.7126,29.7963,29.68,29.74,176531,7.98034745842848,8.00282799134281,7.97159159973066,7.98770667708861,657263.987304245,0.0,1.0
2015-08-19,29.43,29.622,29.305,29.61,159896,7.90444544407255,7.95601369161798,7.8708723662435,7.95279067614639,595328.200225454,0.0,1.0
2015-08-20,28.91,29.25,28.91,29.25,386826,7.76478144030369,7.85610021199871,7.76478144030369,7.85610021199871,1440238.82011064,0.0,1.0
2015-08-21,28.08,28.7376,28.07,28.61,1824906,7.54185620351876,7.71847745136185,7.53917035729244,7.68420605351395,6794528.97233597,0.0,1.0
2015-08-24,26.96,28.15,25.431,27.52,1514915,7.24104142617044,7.56065712710303,6.83037553816545,7.3914488148446,5640363.86429018,0.0,1.0
2015-08-25,26.51,27.87,26.51,27.499,470073,7.12017834598584,7.48545343276595,7.12017834598584,7.38580853776932,1750185.82744146,0.0,1.0
2015-08-26,27.5,27.52,26.72,27.04,514390,7.38607712239195,7.3914488148446,7.17658111673865,7.26252819598103,1915187.82780039,0.0,1.0
2015-08-27,28.16,28.199,27.67,27.83,631757,7.56334297332936,7.57381777361203,7.43173650823947,7.47471004786066,2352171.14743228,0.0,1.0
2015-08-28,28.22,28.298,28.07,28.07,181282,7.5794580506873,7.60040765125263,7.53917035729244,7.53917035729244,674953.011915688,0.0,1.0
2015-08-31,28.13,28.235,27.97,28.1,152253,7.55528543465039,7.58348682002679,7.5123118950292,7.54722789597141,566871.619483452,0.0,1.0
2015-09-01,27.31,27.6,27.168,27.6,427914,7.33504604409179,7.4129355846552,7.29690702767798,7.4129355846552,1593218.53874565,0.0,1.0
2015-09-02,27.67,27.67,27.34,27.65,135004,7.43173650823947,7.43173650823947,7.34310358277076,7.42636481578682,502649.774498656,0.0,1.0
2015-09-03,27.9,28.1325,27.74,27.83,185691,7.49351097144493,7.55595689620697,7.45053743182374,7.47471004786066,691368.694827042,0.0,1.0
2015-09-04,27.4,27.54,27.26,27.5,1099339,7.35921866012871,7.39682050729725,7.32161681296017,7.38607712239195,4093082.43050264,0.0,1.0
2015-09-08,28.05,28.05,27.75,27.81,151785,7.53379866483979,7.53379866483979,7.45322327805006,7.46933835540801,565129.151893859,0.0,1.0
2015-09-09,27.63,28.302,27.63,28.29,185701,7.42099312333417,7.60148198974317,7.42099312333417,7.59825897427158,691405.927040495,0.0,1.0
2015-09-10,27.77,27.94,27.6002,27.64,175073,7.45859497050271,7.50425435635022,7.41298930157972,7.42367896956049,651835.530582822,0.0,1.0
2015-09-11,27.84,27.84,27.61,27.69,136308,7.47739589408698,7.47739589408698,7.41562143088152,7.43710820069212,507504.855132906,0.0,1.0
2015-09-14,27.73,27.86,27.6898,27.86,287324,7.44785158559741,7.48276758653963,7.43705448376759,7.48276758653963,1069770.84981224,0.0,1.0
2015-09-15,28.07,28.15,27.79,27.82,187024,7.53917035729244,7.56065712710303,7.46396666295536,7.47202420163433,696331.748880305,0.0,1.0
2015-09-16,28.3694,28.4,28.12,28.17,104648,7.61958459330859,7.62780328276114,7.55259958842406,7.56602881955568,389627.66734123,0.0,1.0
2015-09-17,28.26,28.71,28.26,28.33,140929,7.5902014355926,7.7110645157772,7.5902014355926,7.60900235917687,524709.860969462,0.0,1.0
2015-09-18,27.76,28.09,27.7449,27.94,181049,7.45590912427639,7.54454204974509,7.45185349647464,7.50425435635022,674085.501342236,0.0,1.0
2015-09-21,27.94,28.09,27.838,27.96,353001,7.50425435635022,7.54454204974509,7.47685872484172,7.50962604880287,1314300.85810643,0.0,1.0
2015-09-22,27.6,27.6599,27.461,27.59,457311,7.4129355846552,7.42902380355088,7.37560232210929,7.41024973842887,1702670.07663295,0.0,1.0
2015-09-23,27.55,27.67,27.461,27.63,115880,7.39950635352357,7.43173650823947,7.37560232210929,7.42099312333417,431446.889491455,0.0,1.0
2015-09-24,27.49,27.519,27.18,27.32,1092347,7.38339127616563,7.39118023022197,7.30013004314957,7.33773189031811,4067049.66685642,0.0,1.0
2015-09-25,27.55,27.76,27.408,27.73,188904,7.39950635352357,7.45590912427639,7.36136733710977,7.44785158559741,703331.405009439,0.0,1.0
2015-09-28,26.76,27.23,26.72,27.23,708145,7.22672586578413,7.35365266537002,7.21592358496831,7.35365266537002,2622205.48446718,0.1467,1.0
2015-09-29,26.8199,26.957,26.65,26.8,310134,7.24290228130582,7.27992709880205,7.19701959354062,7.23752814659995,1148401.91729059,0.0,1.0
2015-09-30,27.27,27.3,27.008,27.06,182887,7.36445494618584,7.37255665679771,7.29370000684222,7.30774297190278,677216.240230108,0.0,1.0
2015-10-01,27.29,27.36,27.009,27.36,151804,7.36985608659375,7.38876007802144,7.29397006386261,7.38876007802144,562118.325151002,0.0,1.0
2015-10-02,27.7,27.7,26.9299,26.98,180590,7.48057946495592,7.48057946495592,7.27260855354933,7.28613841027114,668710.629094223,0.0,1.0
2015-10-05,28.29,28.32,27.92,27.94,415411,7.63991310698928,7.64801481760114,7.53999200944293,7.54539314985084,1538234.4046883,0.0,1.0
2015-10-06,28.33,28.418,28.22,28.3,267886,7.6507153878051,7.6744804055999,7.62100911556159,7.64261367719323,991960.881474805,0.0,1.0
2015-10-07,28.58,28.6399,28.3,28.49,215087,7.71822964290398,7.73440605842567,7.64261367719323,7.69392451106838,796450.31884373,0.0,1.0
2015-10-08,28.91,28.9435,28.5,28.5,136732,7.8073484596345,7.81639536981775,7.69662508127233,7.69662508127233,506307.889347756,0.0,1.0
2015-10-09,28.87,28.964,28.7819,28.92,107077,7.79654617881868,7.82193153873586,7.77275415532183,7.81004902983845,396497.746450646,0.0,1.0
2015-10-12,28.85,28.87,28.78,28.87,178281,7.79114503841077,7.79654617881868,7.77224104698308,7.79654617881868,660160.582897985,0.0,1.0
2015-10-13,28.68,28.9,28.656,28.68,101865,7.74523534494353,7.80464788943054,7.73875397645403,7.74523534494353,377198.118570702,0.0,1.0
2015-10-14,28.54,28.74,28.5,28.64,259477,7.70742736208816,7.76143876616726,7.69662508127233,7.73443306412771,960823.012932508,0.0,1.0
2015-10-15,28.92,28.92,28.55,28.61,263572,7.81004902983845,7.81004902983845,7.71012793229211,7.72633135351584,975986.477277937,0.0,1.0
2015-10-16,29.04,29.04,28.85,28.98,118608,7.84245587228592,7.84245587228592,7.79114503841077,7.82625245106218,439196.136528089,0.0,1.0
2015-10-19,28.96,28.97,28.86,28.89,336214,7.82085131065427,7.82355188085823,7.79384560861472,7.80194731922659,1244974.11512423,0.0,1.0
2015-10-20,28.9301,29.041,28.8899,28.9,117616,7.81277660574445,7.84272592930631,7.80192031352455,7.80464788943054,435522.838205583,0.0,1.0
2015-10-21,28.838,29.012,28.821,28.98,180981,7.78790435416602,7.83489427571484,7.7833133848193,7.82625245106218,670158.471477389,0.0,1.0
2015-10-22,29.24,29.27,28.9,28.9,224767,7.89646727636502,7.90456898697689,7.80464788943054,7.80464788943054,832294.600861738,0.0,1.0
2015-10-23,29.442,29.47,29.31,29.47,92462,7.95101879448491,7.95858039105599,7.91537126779271,7.95858039105599,342379.545862507,0.0,1.0
2015-10-26,29.32,29.4,29.2912,29.4,210021,7.91807183799666,7.9396763996283,7.91029419580927,7.9396763996283,777691.317531413,0.0,1.0
2015-10-27,29.17,29.24,29.07,29.21,194632,7.87756328493733,7.89646727636502,7.85055758289778,7.88836556575315,720707.055550512,0.0,1.0
2015-10-28,29.472,29.472,29.146,29.2,138144,7.95912050509678,7.95912050509678,7.87108191644784,7.8856649955492,511536.414782615,0.0,1.0
2015-10-29,29.5,29.54,29.39,29.44,203391,7.96668210166786,7.97748438248368,7.93697582942435,7.95047868044412,753140.946686434,0.0,1.0
2015-10-30,29.4199,29.599,29.4199,29.52,139127,7.94505053433417,7.99341774668701,7.94505053433417,7.97208324207577,515176.386809857,0.0,1.0
2015-11-02,29.79,29.83,29.42,29.42,265513,8.04499863758256,8.05580091839838,7.94507754003621,7.94507754003621,983173.848290018,0.0,1.0
2015-11-03,29.92,30.005,29.73,29.73,231849,8.08010605023397,8.10306089696759,8.02879521635882,8.02879521635882,858518.692313343,0.0,1.0
2015-11-04,29.78,29.96,29.69,29.96,188626,8.0422980673786,8.09090833104979,8.017992935543,8.09090833104979,698467.307843884,0.0,1.0
2015-11-05,29.7399,29.805,29.59,29.76,154418,8.03146878086074,8.04904949288849,7.99098723350345,8.03689692697069,571797.762464543,0.0,1.0
2015-11-06,29.64,29.7,29.471,29.66,167205,8.00449008452323,8.02069350574696,7.95885044807638,8.00989122493114,619147.022192256,0.0,1.0
2015-11-09,29.37,29.59,29.23,29.59,169883,7.93157468901644,7.99098723350345,7.89376670616106,7.99098723350345,629063.446494346,0.0,1.0
2015-11-10,29.41,29.4699,29.2986,29.31,180598,7.94237696983226,7.95855338535395,7.9122926177602,7.91537126779271,668740.252467792,0.0,1.0
2015-11-11,29.299,29.49,29.29,29.49,179051,7.91240064056836,7.9639815314639,7.9099701273848,7.9639815314639,663011.832603963,0.0,1.0
2015-11-12,28.84,29.133,28.84,29.11,184146,7.78844446820681,7.8675711751827,7.78844446820681,7.8613598637136,681878.218645467,0.0,1.0
2015-11-13,28.5599,28.77,28.521,28.77,221031,7.71280149679403,7.76954047677912,7.70229627870064,7.76954047677912,818460.485405201,0.0,1.0
2015-11-16,29.035,29.035,28.51,28.51,333087,7.84110558718394,7.84110558718394,7.69932565147629,7.69932565147629,1233395.07898061,0.0,1.0
2015-11-17,28.985,29.23,28.92,29.08,318014,7.82760273616416,7.89376670616106,7.81004902983845,7.85325815310174,1177580.94025566,0.0,1.0
2015-11-18,29.44,29.44,29.084,29.09,273731,7.95047868044412,7.95047868044412,7.85433838118332,7.85595872330569,1013604.45878837,0.0,1.0
2015-11-19,29.3699,29.41,29.315,29.37,137117,7.9315476833144,7.94237696983226,7.91672155289468,7.93157468901644,507733.514200745,0.0,1.0
2015-11-20,29.41,29.56,29.38,29.47,201342,7.94237696983226,7.98288552289159,7.93427525922039,7.95858039105599,745553.660131176,0.0,1.0
2015-11-23,29.42,29.52,29.361,29.41,344081,7.94507754003621,7.97208324207577,7.92914417583288,7.94237696983226,1274105.00010726,0.0,1.0
2015-11-24,29.5381,29.61,29.26,29.26,474245,7.97697127414492,7.99638837391136,7.90186841677293,7.90186841677293,1756092.09975519,0.0,1.0
2015-11-25,29.5,29.56,29.451,29.51,111876,7.96668210166786,7.98288552289159,7.95344930766847,7.96938267187181,414268.067670111,0.0,1.0
2015-11-27,29.5,29.54,29.44,29.47,67306,7.96668210166786,7.97748438248368,7.95047868044412,7.95858039105599,249228.847676038,0.0,1.0
2015-11-30,29.45,29.54,29.4261,29.54,89610,7.95317925064808,7.97748438248368,7.94672488786063,7.97748438248368,331818.8131853,0.0,1.0
2015-12-01,29.69,29.69,29.5,29.52,131273,8.017992935543,8.017992935543,7.96668210166786,7.97208324207577,486093.639808882,0.0,1.0
2015-12-02,29.3,29.68,29.3,29.68,979596,7.91267069758875,8.01529236533905,7.91267069758875,8.01529236533905,3627367.2817885,0.0,1.0
2015-12-03,28.93,29.4,28.843,29.4,325976,7.81274960004241,7.9396763996283,7.789254639268,7.9396763996283,1207063.60279981,0.0,1.0
2015-12-04,29.44,29.44,28.95,28.95,242716,7.95047868044412,7.95047868044412,7.81815074045032,7.81815074045032,898758.342384593,0.0,1.0
2015-12-07,29.18,29.32,29.02,29.32,155734,7.88026385514129,7.91807183799666,7.837054731878,7.91807183799666,576670.807416578,0.0,1.0
2015-12-08,28.9202,29.03,28.85,28.88,730862,7.81010304124253,7.83975530208196,7.79114503841077,7.79924674902263,2706324.75663693,0.0,1.0
2015-12-09,28.78,29.2208,28.63,28.82,266169,7.77224104698308,7.89128218157343,7.73173249392375,7.7830433277989,985602.964922644,0.0,1.0
2015-12-10,28.855,29.05,28.746,28.77,323648,7.79249532351274,7.84515644248987,7.76305910828963,7.76954047677912,1198443.20109135,0.0,1.0
2015-12-11,28.33,28.6199,28.3,28.55,202672,7.6507153878051,7.72900491801776,7.64261367719323,7.71012793229211,750478.545986956,0.0,1.0
2015-12-14,28.42,28.4399,28.101,28.31,577764,7.67502051964069,7.68039465434656,7.58887233013452,7.64531424739719,2139414.8508112,0.0,1.0
2015-12-15,28.76,28.9,28.64,28.64,274854,7.76683990657517,7.80464788943054,7.73443306412771,7.73443306412771,1017762.83985306,0.0,1.0
2015-12-16,29.14,29.2,28.82,28.92,202081,7.86946157432547,7.8856649955492,7.7830433277989,7.81004902983845,748290.119264575,0.0,1.0
2015-12-17,28.71,29.18,28.71,29.18,202811,7.75333705555539,7.88026385514129,7.75333705555539,7.88026385514129,750993.252102711,0.0,1.0
2015-12-18,28.23,28.58,28.23,28.58,195337,7.62370968576554,7.71822964290398,7.62370968576554,7.71822964290398,723317.615346245,0.0,1.0
2015-12-21,28.272,28.3,28.065,28.25,169930,7.68147488242815,7.68908245517532,7.62523318390443,7.67549750384108,625434.702779546,0.1719,1.0
2015-12-22,28.56,28.63,28.29,28.39,339054,7.75972420211332,7.77874313398125,7.68636546490847,7.71353536757693,1247902.88775505,0.0,1.0
2015-12-23,29.01,29.02,28.72,28.72,202947,7.88198876412141,7.88470575438826,7.80319604638286,7.80319604638286,746955.196992883,0.0,1.0
2015-12-24,28.95,29.0283,28.9015,28.97,125797,7.86568682252033,7.88696085630974,7.85250941972613,7.87112080305402,463001.290564107,0.0,1.0
2015-12-28,28.815,28.815,28.6884,28.79,131480,7.82900745391791,7.82900745391791,7.79461035713963,7.82221497825079,483917.817462807,0.0,1.0
2015-12-29,29.07,29.1199,28.96,28.96,211368,7.89829070572249,7.91184848715405,7.86840381278718,7.86840381278718,777949.051121681,0.0,1.0
2015-12-30,28.87,29.0499,28.85,29.01,165574,7.84395090038556,7.89282955528613,7.83851691985187,7.88198876412141,609402.256682285,0.0,1.0
2015-12-31,28.64,28.86,28.64,28.76,268761,7.78146012424809,7.84123391011871,7.78146012424809,7.81406400745025,989186.465919695,0.0,1.0
2016-01-04,28.28,28.285,27.994,28.2,228140,7.68364847464162,7.68500696977505,7.60594255300982,7.66191255250685,839679.121356593,0.0,1.0
2016-01-05,28.39,28.419,28.18,28.34,211639,7.71353536757693,7.72141463935079,7.65647857197316,7.6999504162427,778946.478323783,0.0,1.0
2016-01-06,27.96,28.12,27.8,28.0,332939,7.59670478610254,7.64017663037208,7.553232941833,7.60757274716992,1225396.36620208,0.0,1.0
2016-01-07,27.37,27.729,27.2801,27.52,1308033,7.4364023603586,7.53394231093839,7.41197661785965,7.4771572143613,4814271.93892096,0.0,1.0
2016-01-08,27.04,27.55,26.982,27.5,447657,7.34674168155267,7.48530818516184,7.33098313800496,7.4717232338276,1647620.91886179,0.0,1.0
2016-01-11,27.02,27.1968,26.73,27.16,532335,7.34130770101898,7.38934408893682,7.26251498328043,7.37934556475483,1959281.95435856,0.0,1.0
2016-01-12,27.2015,27.348,26.881,27.23,220599,7.39062107436224,7.43042498177154,7.30354153630981,7.39836449662275,811924.145227242,0.0,1.0
2016-01-13,26.58,27.343,26.5799,27.3,238593,7.22176012927773,7.42906648663812,7.22173295937507,7.41738342849068,878151.839229568,0.0,1.0
2016-01-14,27.05,27.226,26.5,26.7,1344034,7.34945867181952,7.39727770051601,7.20002420714296,7.25436401247989,4946775.17398696,0.0,1.0
2016-01-15,26.48,26.58,26.166,26.35,1133187,7.19459022660927,7.22176012927773,7.10927673223029,7.15926935314027,4170743.68586269,0.0,1.0
2016-01-19,26.43,26.77,26.22,26.75,408071,7.18100527527504,7.27338294434782,7.12394847967126,7.26794896381412,1501922.93649122,0.0,1.0
2016-01-20,26.07,26.25,25.4399,26.0,1977136,7.08319362566857,7.1320994504718,6.91199606895458,7.06417469380064,7276934.42308445,0.0,1.0
2016-01-21,26.24,26.5,25.91,26.07,264674,7.12938246020496,7.20002420714296,7.03972178139903,7.08319362566857,974144.085938172,0.0,1.0
2016-01-22,26.75,26.797,26.54,26.66,332786,7.26794896381412,7.2807188180683,7.21089216821035,7.24349605141251,1224833.24309536,0.0,1.0
2016-01-25,26.27,26.64,26.27,26.64,261527,7.1375334310055,7.23806207087881,7.1375334310055,7.23806207087881,962561.416546969,0.0,1.0
2016-01-26,26.73,26.765,26.41,26.41,171252,7.26251498328043,7.27202444921439,7.17557129474135,7.17557129474135,630300.380865079,0.0,1.0
2016-01-27,26.57,27.0,26.411,26.66,139689,7.21904313901089,7.33587372048528,7.17584299376803,7.24349605141251,514131.396437192,0.0,1.0
2016-01-28,26.7,26.83,26.48,26.79,208092,7.25436401247989,7.28968488594889,7.19459022660927,7.27881692488151,765891.591660104,0.0,1.0
2016-01-29,27.38,27.38,26.85,26.85,194113,7.43911935062545,7.43911935062545,7.29511886648259,7.29511886648259,714441.278530254,0.0,1.0
2016-02-01,27.39,27.48,27.111,27.2,311194,7.44183634089229,7.46628925329391,7.36603231244728,7.39021352582221,1145362.95472711,0.0,1.0
2016-02-02,26.84,27.1,26.758,27.1,273792,7.29240187621574,7.36304362315375,7.2701225560276,7.36304362315375,1007703.27866426,0.0,1.0
2016-02-03,27.07,27.148,26.47,26.99,167719,7.35489265235321,7.37608517643461,7.19187323634242,7.33315673021844,617297.021805936,0.0,1.0
2016-02-04,27.18,27.32,26.97,27.02,144495,7.38477954528852,7.42281740902437,7.32772274968474,7.34130770101898,531820.086965989,0.0,1.0
2016-02-05,26.84,27.1,26.74,27.1,161113,7.29240187621574,7.36304362315375,7.26523197354728,7.36304362315375,592983.353550998,0.0,1.0
2016-02-08,26.51,26.638,26.226,26.55,575435,7.20274119740981,7.23751867282544,7.12557867383137,7.2136091584772,2117913.36546783,0.0,1.0
2016-02-09,26.45,26.64,26.244,26.25,288315,7.18643925580873,7.23806207087881,7.1304692563117,7.1320994504718,1061155.80728468,0.0,1.0
2016-02-10,26.39,26.78,26.37,26.57,239089,7.17013731420765,7.27609993461466,7.16470333367396,7.21904313901089,879977.388647438,0.0,1.0
2016-02-11,26.055,26.19,25.79,25.99,504201,7.0791181402683,7.11579750887073,7.00711789819687,7.0614577035338,1855733.55249897,0.0,1.0
2016-02-12,26.58,26.59,26.19,26.28,179812,7.22176012927773,7.22447711954458,7.11579750887073,7.14025042127234,661805.830496063,0.0,1.0
2016-02-16,27.01,27.01,26.718,26.87,139261,7.33859071075213,7.33859071075213,7.25925459496021,7.30055284701628,512556.123955643,0.0,1.0
2016-02-17,27.44,27.5,27.18,27.18,209781,7.45542129222653,7.4717232338276,7.38477954528852,7.38477954528852,772108.029093132,0.0,1.0
2016-02-18,27.37,27.49,27.31,27.49,169136,7.4364023603586,7.46900624356076,7.42010041875752,7.46900624356076,622512.351493682,0.0,1.0
2016-02-19,27.3,27.31,27.13,27.25,160714,7.41738342849068,7.42010041875752,7.37119459395429,7.40379847715644,591514.816821703,0.0,1.0
2016-02-22,27.72,27.75,27.56,27.56,190523,7.53149701969822,7.53964799049876,7.48802517542868,7.48802517542868,701228.128509784,0.0,1.0
2016-02-23,27.39,27.61,27.3599,27.61,219808,7.44183634089229,7.50161012676291,7.43365820018909,7.50161012676291,809012.835570921,0.0,1.0
2016-02-24,27.51,27.56,27.0,27.11,145925,7.47444022409445,7.48802517542868,7.33587372048528,7.36576061342059,537083.263715091,0.0,1.0
2016-02-25,27.82,27.82,27.46,27.57,107496,7.55866692236669,7.55866692236669,7.46085527276022,7.49074216569553,395643.669805156,0.0,1.0
2016-02-26,27.75,28.0,27.73,27.96,91548,7.53964799049876,7.60757274716992,7.53421400996507,7.59670478610254,336946.367151544,0.0,1.0
2016-02-29,27.56,27.91,27.56,27.77,195491,7.48802517542868,7.58311983476831,7.48802517542868,7.54508197103246,719513.067033934,0.0,1.0
2016-03-01,28.13,28.15,27.689,27.76,545198,7.64289362063893,7.64832760117262,7.523074349871,7.54236498076561,2006624.7812982,0.0,1.0
2016-03-02,28.34,28.36,28.01,28.06,202849,7.6999504162427,7.70538439677639,7.61028973743677,7.623874688771,746594.503761127,0.0,1.0
2016-03-03,28.54,28.55,28.28,28.34,179436,7.75429022157963,7.75700721184648,7.68364847464162,7.6999504162427,660421.946259935,0.0,1.0
2016-03-04,28.7,28.8222,28.48,28.56,149050,7.79776206584917,7.83096368691003,7.73798827997855,7.75972420211332,548584.961156308,0.0,1.0
2016-03-07,28.84,28.9,28.58,28.58,166488,7.83579992958502,7.8521018711861,7.76515818264701,7.76515818264701,612766.273149892,0.0,1.0
2016-03-08,28.4699,28.72,28.4699,28.72,371098,7.73524411980904,7.80319604638286,7.73524411980904,7.80319604638286,1365842.21345309,0.0,1.0
2016-03-09,28.62,28.745,28.5599,28.62,147623,7.7760261437144,7.80998852204998,7.75969703221065,7.7760261437144,543332.826036751,0.0,1.0
2016-03-10,28.63,28.82,28.365,28.71,133425,7.77874313398125,7.83036594905133,7.70674289190982,7.80047905611602,491076.473950221,0.0,1.0
2016-03-11,29.1,29.11,28.9382,28.95,144030,7.90644167652303,7.90915866678987,7.86248077400545,7.86568682252033,530108.634386736,0.0,1.0
2016-03-14,29.06,29.11,28.946,28.98,206166,7.89557371545564,7.90915866678987,7.86460002641359,7.87383779332087,758802.865493133,0.0,1.0
2016-03-15,28.99,28.99,28.8242,28.83,158685,7.87655478358772,7.87655478358772,7.8315070849634,7.83308293931817,584046.994707069,0.0,1.0
2016-03-16,29.21,29.26,28.92,28.92,172508,7.93632856945834,7.94991352079257,7.85753585171979,7.85753585171979,634923.143100653,0.0,1.0
2016-03-17,29.49,29.55,29.1676,29.21,238849,8.01240429693004,8.02870623853112,7.92480853072691,7.93632856945834,879094.058283951,0.0,1.0
2016-03-18,29.56,29.649,29.49,29.62,240774,8.03142322879796,8.0556044421729,8.01240429693004,8.04772517039904,886179.103907742,0.0,1.0
2016-03-21,29.45,29.49,29.3201,29.37,245941,8.04106854424527,8.05199019931385,8.00560046941004,8.0192252341081,900746.264025265,0.1455,1.0
2016-03-22,29.39,29.51,29.29,29.29,141174,8.02468606164239,8.05745102684814,7.99738192397093,7.99738192397093,517042.514576678,0.0,1.0
2016-03-23,29.15,29.32,29.11,29.32,100990,7.95915613123088,8.00557316527237,7.9482344761623,8.00557316527237,369870.681195537,0.0,1.0
2016-03-24,29.16,29.16,28.89,28.92,132258,7.96188654499803,7.96188654499803,7.88816537328508,7.89635661458652,484388.123116737,0.0,1.0
2016-03-28,29.18,29.2599,29.1,29.2,110083,7.96734737253232,7.98916337853182,7.94550406239515,7.97280820006661,403173.326052563,0.0,1.0
2016-03-29,29.42,29.43,29.0286,29.08,271795,8.03287730294383,8.03560771671097,7.92600890809773,7.94004323486086,995435.209382522,0.0,1.0
2016-03-30,29.51,29.63,29.4571,29.57,132643,8.05745102684814,8.0902159920539,8.04300713801994,8.07383350945102,485798.165816612,0.0,1.0
2016-03-31,29.49,29.58,29.462,29.49,164200,8.05199019931385,8.07656392321817,8.04434504076584,8.05199019931385,601374.05537486,0.0,1.0
2016-04-01,29.59,29.595,29.2262,29.26,109074,8.07929433698531,8.08065954386888,7.97996188413654,7.98919068266949,399477.915444321,0.0,1.0
2016-04-04,29.44,29.5751,29.41,29.56,126050,8.03833813047812,8.07522602047226,8.03014688917668,8.07110309568387,461651.642387339,0.0,1.0
2016-04-05,29.2,29.3,29.16,29.26,206289,7.97280820006661,8.00011233773808,7.96188654499803,7.98919068266949,755522.85328395,0.0,1.0
2016-04-06,29.48,29.48,29.19,29.21,136764,8.0492597855467,8.0492597855467,7.97007778629947,7.97553861383376,500891.116378121,0.0,1.0
2016-04-07,29.1,29.33,29.0,29.29,163051,7.94550406239515,8.00830357903951,7.91819992472369,7.99738192397093,597165.901966665,0.0,1.0
2016-04-08,29.26,29.41,29.19,29.32,119382,7.98919068266949,8.03014688917668,7.97007778629947,8.00557316527237,437230.435315235,0.0,1.0
2016-04-11,29.2328,29.4999,29.22,29.34,123004,7.98176395722285,8.05469330894332,7.97826902760091,8.01103399280666,450495.824039765,0.0,1.0
2016-04-12,29.55,29.59,29.19,29.23,152221,8.06837268191673,8.07929433698531,7.97007778629947,7.98099944136805,557501.583941636,0.0,1.0
2016-04-13,29.82,29.83,29.64,29.69,258139,8.14209385362967,8.14482426739682,8.09294640582104,8.10659847465677,945420.811695561,0.0,1.0
2016-04-14,29.83,29.86,29.7549,29.81,845158,8.14482426739682,8.15301550869826,8.12431886000555,8.13936343986253,3095347.70945497,0.0,1.0
2016-04-15,29.81,29.82,29.75,29.79,137654,8.13936343986253,8.14209385362967,8.12298095725965,8.13390261232823,504150.695606401,0.0,1.0
2016-04-18,29.984,30.0098,29.65,29.65,200920,8.18687263941087,8.1939171069301,8.09567681958819,8.09567681958819,735859.166905706,0.0,1.0
2016-04-19,30.17,30.22,30.05,30.05,207095,8.23765833547979,8.25131040431552,8.20489337027403,8.20489337027403,758474.786832257,0.0,1.0
2016-04-20,30.22,30.3428,30.11,30.17,154988,8.25131040431552,8.28483988537607,8.22127585287691,8.23765833547979,567635.579137873,0.0,1.0
2016-04-21,30.01,30.2142,29.982,30.19,128622,8.19397171520545,8.24972676433057,8.18632655665744,8.24311916301408,471071.460112212,0.0,1.0
2016-04-22,30.13,30.1489,29.99,30.01,159616,8.2267366804112,8.23189716243111,8.18851088767116,8.19397171520545,584585.391124931,0.0,1.0
2016-04-25,30.06,30.06,29.89,30.04,179384,8.20762378404118,8.20762378404118,8.16120674999969,8.20216295650689,656984.674478465,0.0,1.0
2016-04-26,30.17,30.18,30.075,30.09,157269,8.23765833547979,8.24038874924693,8.2117194046919,8.21581502534262,575989.624328556,0.0,1.0
2016-04-27,30.33,30.39,30.13,30.15,171459,8.28134495575412,8.297727438357,8.2267366804112,8.23219750794549,627959.769552486,0.0,1.0
2016-04-28,30.05,30.37,30.0,30.15,147118,8.20489337027403,8.29226661082271,8.1912413014383,8.23219750794549,538812.108883305,0.0,1.0
2016-04-29,29.86,30.0,29.694,29.95,224646,8.15301550869826,8.1912413014383,8.10769064016363,8.17758923260257,822754.421703659,0.0,1.0
2016-05-02,30.08,30.1,29.86,29.93,148545,8.21308461157547,8.21854543910976,8.15301550869826,8.17212840506828,544038.422994267,0.0,1.0
2016-05-03,29.7626,29.86,29.64,29.86,276791,8.12642127860625,8.15301550869826,8.09294640582104,8.15301550869826,1013732.80244375,0.0,1.0
2016-05-04,29.58,29.74,29.482,29.61,132012,8.07656392321817,8.1202505434925,8.04980586830013,8.0847551645196,483487.160768246,0.0,1.0
2016-05-05,29.53,29.74,29.48,29.63,156808,8.06291185438243,8.1202505434925,8.0492597855467,8.0902159920539,574301.235537279,0.0,1.0
2016-05-06,29.62,29.6401,29.41,29.41,101104,8.08748557828675,8.09297370995871,8.03014688917668,8.03014688917668,370288.200332642,0.0,1.0
2016-05-09,29.58,29.67,29.4725,29.63,172660,8.07656392321817,8.10113764712248,8.04721197522134,8.0902159920539,632358.370286378,0.0,1.0
2016-05-10,29.91,29.94,29.65,29.65,145719,8.16666757753399,8.17485881883542,8.09567681958819,8.09567681958819,533688.343332334,0.0,1.0
2016-05-11,29.7,29.9,29.7,29.83,179635,8.10932888842392,8.16393716376684,8.10932888842392,8.14482426739682,657903.949069811,0.0,1.0
2016-05-12,29.69,29.8188,29.555,29.78,122303,8.10659847465677,8.14176620397761,8.0697378888003,8.13117219856109,447928.447591422,0.0,1.0
2016-05-13,29.418,29.7,29.37,29.6,120799,8.0323312201904,8.10932888842392,8.0192252341081,8.08202475075246,442420.124940486,0.0,1.0
2016-05-16,29.7,29.7699,29.46,29.46,187079,8.10932888842392,8.12841448065627,8.04379895801241,8.04379895801241,685167.21623309,0.0,1.0
2016-05-17,29.44,29.71,29.38,29.62,165350,8.03833813047812,8.11205930219107,8.02195564787524,8.08748557828675,605585.871231627,0.0,1.0
2016-05-18,29.37,29.605,29.24,29.41,161933,8.0192252341081,8.08338995763603,7.9837298551352,8.03014688917668,593071.284464173,0.0,1.0
2016-05-19,29.34,29.35,29.12,29.29,176281,8.01103399280666,8.01376440657381,7.95096488992945,7.99738192397093,645620.096562337,0.0,1.0
2016-05-20,29.5,29.586,29.4502,29.46,125746,8.054720613081,8.07820217147845,8.04112315252061,8.04379895801241,460538.258021724,0.0,1.0
2016-05-23,29.43,29.55,29.43,29.51,164707,8.03560771671097,8.06837268191673,8.03560771671097,8.05745102684814,603230.916800409,0.0,1.0
2016-05-24,29.78,29.84,29.586,29.61,142348,8.13117219856109,8.14755468116396,8.07820217147845,8.0847551645196,521342.229199151,0.0,1.0
2016-05-25,30.05,30.1,29.85,29.9,386203,8.20489337027403,8.21854543910976,8.15028509493111,8.16393716376684,1414448.6255051,0.0,1.0
2016-05-26,30.03,30.14,30.01,30.11,109690,8.19943254273974,8.22946709417835,8.19397171520545,8.22127585287691,401733.98376412,0.0,1.0
2016-05-27,30.141,30.1499,30.03,30.03,90985,8.22974013555506,8.23217020380782,8.19943254273974,8.19943254273974,333227.883241667,0.0,1.0
2016-05-31,30.14,30.26,30.01,30.19,161291,8.22946709417835,8.2622320593841,8.19397171520545,8.24311916301408,590719.992481526,0.0,1.0
2016-06-01,30.21,30.211,29.9501,30.01,303315,8.24857999054837,8.24885303192508,8.17761653674024,8.19397171520545,1110875.58834364,0.0,1.0
2016-06-02,30.26,30.26,30.0532,30.09,130518,8.2622320593841,8.2622320593841,8.20576710267952,8.21581502534262,478015.462603021,0.0,1.0
2016-06-03,30.22,30.2799,30.06,30.17,122164,8.25131040431552,8.26766558278072,8.20762378404118,8.23765833547979,447419.367240039,0.0,1.0
2016-06-06,30.4107,30.458,30.28,30.28,114326,8.30337939485499,8.31629425197359,8.26769288691839,8.26769288691839,418713.095339746,0.0,1.0
2016-06-07,30.55,30.63,30.43,30.43,249460,8.34141405863134,8.36325736876851,8.30864909342558,8.30864909342558,913634.420546971,0.0,1.0
2016-06-08,30.63,30.68,30.55,30.55,135649,8.36325736876851,8.37690943760424,8.34141405863134,8.34141405863134,496807.486221342,0.0,1.0
2016-06-09,30.56,30.596,30.44,30.47,105047,8.34414447239848,8.35397396196021,8.31137950719273,8.31957074849417,384729.235048496,0.0,1.0
2016-06-10,30.27,30.4,30.189,30.36,95017,8.26496247315125,8.30045785212415,8.24284612163736,8.28953619705556,347994.875880348,0.0,1.0
2016-06-13,30.04,30.31,30.038,30.14,202698,8.20216295650689,8.27588412821983,8.20161687375346,8.22946709417835,742371.000465124,0.0,1.0
2016-06-14,29.97,30.05,29.81,29.96,145328,8.18305006013686,8.20489337027403,8.13936343986253,8.18031964636972,532256.325941034,0.0,1.0
2016-06-15,30.0,30.118,29.99,29.99,107114,8.1912413014383,8.22346018389062,8.18851088767116,8.18851088767116,392299.516244962,0.0,1.0
2016-06-16,30.01,30.05,29.6102,29.79,130666,8.19397171520545,8.20489337027403,8.08480977279495,8.13390261232823,478557.504991544,0.0,1.0
2016-06-17,30.05,30.0894,29.92,30.04,97079,8.20489337027403,8.21565120051659,8.16939799130113,8.20216295650689,355546.844833959,0.0,1.0
2016-06-20,30.25,30.455,30.23,30.32,185239,8.25950164561695,8.31547512784345,8.25404081808266,8.27861454198698,678428.310862264,0.0,1.0
2016-06-21,30.32,30.3899,30.19,30.28,128026,8.27861454198698,8.29770013421933,8.24311916301408,8.26769288691839,468888.640763836,0.0,1.0
2016-06-22,30.25,30.44,30.24,30.33,254863,8.25950164561695,8.31137950719273,8.25677123184981,8.28134495575412,933422.630176633,0.0,1.0
2016-06-23,30.66,30.66,30.4501,30.51,170167,8.37144861006994,8.37144861006994,8.31413722509755,8.33049240356275,623227.885998623,0.0,1.0
2016-06-24,29.58,30.1,29.53,29.7,615975,8.07656392321817,8.21854543910976,8.06291185438243,8.10932888842392,2255976.75858422,0.0,1.0
2016-06-27,28.85,29.18,28.73,29.18,483668,7.92286893226551,8.01349446944567,7.88991419147273,8.01349446944567,1761208.20870502,0.1671,1.0
2016-06-28,29.32,29.33,29.06,29.13,315051,8.05194166703726,8.05468789543665,7.98053972865289,7.99976332744868,1147213.39299008,0.0,1.0
2016-06-29,29.86,29.9095,29.54,29.54,743794,8.20023800060479,8.21383183118181,8.11235869182403,8.11235869182403,2708420.02858478,0.0,1.0
2016-06-30,30.31,30.31,29.84,29.92,196092,8.32381827857774,8.32381827857774,8.19474554380599,8.21671537100118,714041.11924168,0.0,1.0
2016-07-01,30.39,30.44,30.29,30.29,202808,8.34578810577293,8.35951924776992,8.31832582177894,8.31832582177894,738496.477730691,0.0,1.0
2016-07-05,30.07,30.2,29.9701,30.2,145627,8.25790879699217,8.29360976618435,8.23047397528217,8.29360976618435,530280.001590111,0.0,1.0
2016-07-06,30.258,30.26,29.86,29.98,157352,8.30953789090086,8.31008713658074,8.20023800060479,8.23319274139758,572974.920929548,0.0,1.0
2016-07-07,30.17,30.422,30.055,30.27,191384,8.28537108098615,8.354576036651,8.25378945439307,8.31283336498014,696897.607066834,0.0,1.0
2016-07-08,30.66,30.6899,30.38,30.38,128915,8.41993627255669,8.4281474954709,8.34304187737353,8.34304187737353,469425.631270226,0.0,1.0
2016-07-11,30.76,30.85,30.712,30.75,213240,8.44739855655068,8.47211461214527,8.43421666023357,8.44465232815128,776483.121530179,0.0,1.0
2016-07-12,31.06,31.12,30.89,30.92,219421,8.52978540853264,8.54626277892904,8.48309952574287,8.49133821094106,798990.353635685,0.0,1.0
2016-07-13,31.06,31.1296,30.9735,31.09,130841,8.52978540853264,8.54889915819246,8.50603053287785,8.53802409373084,476438.886250845,0.0,1.0
2016-07-14,31.21,31.305,31.1601,31.23,245523,8.57097883452363,8.59706800431792,8.55727515481063,8.57647129132242,894037.07300438,0.0,1.0
2016-07-15,31.19,31.355,31.11,31.3,146047,8.56548637772483,8.61079914631491,8.54351655052964,8.59569489011822,531809.371835106,0.0,1.0
2016-07-18,31.24,31.2572,31.121,31.18,201473,8.57921751972182,8.58394103256879,8.54653740176898,8.56274014932543,733635.265166244,0.0,1.0
2016-07-19,31.15,31.178,31.08,31.14,196661,8.55450146412723,8.56219090364555,8.53527786533144,8.55175523572784,716113.051787875,0.0,1.0
2016-07-20,31.25,31.3,31.112,31.19,266329,8.58196374812122,8.59569489011822,8.54406579620952,8.56548637772483,969799.161855238,0.0,1.0
2016-07-21,31.15,31.31,31.081,31.21,555630,8.55450146412723,8.59844111851761,8.53555248817138,8.57097883452363,2023247.59339624,0.0,1.0
2016-07-22,31.3,31.3,31.1401,31.15,118636,8.59569489011822,8.59569489011822,8.55178269801183,8.55450146412723,431996.115202843,0.0,1.0
2016-07-25,31.14,31.24,31.061,31.24,138144,8.55175523572784,8.57921751972182,8.53006003137259,8.57921751972182,503031.721725122,0.0,1.0
2016-07-26,31.21,31.2419,31.07,31.11,152973,8.57097883452363,8.57973930311771,8.53253163693204,8.54351655052964,557029.415446614,0.0,1.0
2016-07-27,31.1,31.27,31.0,31.27,190758,8.54077032213024,8.58745620492002,8.51330803813625,8.58745620492002,694618.117130247,0.0,1.0
2016-07-28,31.11,31.14,30.9564,31.04,185670,8.54351655052964,8.55175523572784,8.50133448231487,8.52429295173385,676090.889019454,0.0,1.0
2016-07-29,31.16,31.19,30.9333,30.98,376724,8.55724769252663,8.56548637772483,8.49499069471226,8.50781558133746,1371786.84803665,0.0,1.0
2016-08-01,30.96,31.1,30.92,31.1,368815,8.50232312453866,8.54077032213024,8.49133821094106,8.54077032213024,1342987.34978031,0.0,1.0
2016-08-02,30.8,30.99,30.64,30.93,262905,8.45838347014828,8.51056180973685,8.4144438157579,8.49408443934046,957331.153000805,0.0,1.0
2016-08-03,30.97,30.97,30.76,30.76,156200,8.50506935293806,8.50506935293806,8.44739855655068,8.44739855655068,568780.07682899,0.0,1.0
2016-08-04,30.95,31.04,30.9,30.95,174371,8.49957689613926,8.52429295173385,8.48584575414226,8.49957689613926,634947.188071369,0.0,1.0
2016-08-05,31.2,31.22,31.05,31.05,233818,8.56823260612423,8.57372506292302,8.52703918013325,8.52703918013325,851414.980819468,0.0,1.0
2016-08-08,31.24,31.29,31.22,31.24,181132,8.57921751972182,8.59294866171882,8.57372506292302,8.57921751972182,659566.407658059,0.0,1.0
2016-08-09,31.21,31.31,31.1749,31.27,214859,8.57097883452363,8.59844111851761,8.56133957284174,8.58745620492002,782378.47968886,0.0,1.0
2016-08-10,31.13,31.25,31.08,31.23,211179,8.54900900732844,8.58196374812122,8.53527786533144,8.57647129132242,768978.283256526,0.0,1.0
2016-08-11,31.33,31.35,31.23,31.24,173751,8.60393357531641,8.60942603211521,8.57647129132242,8.57921751972182,632689.546281139,0.0,1.0
2016-08-12,31.29,31.35,31.259,31.27,167215,8.59294866171882,8.60942603211521,8.58443535368068,8.58745620492002,608889.63218284,0.0,1.0
2016-08-15,31.44,31.49,31.35,31.35,140605,8.6341420877098,8.64787322970679,8.60942603211521,8.60942603211521,511993.103089246,0.0,1.0
2016-08-16,31.28,31.38,31.28,31.36,238474,8.59020243331942,8.61766471731341,8.59020243331942,8.61217226051461,868369.142392552,0.0,1.0
2016-08-17,31.33,31.35,31.13,31.24,225700,8.60393357531641,8.60942603211521,8.54900900732844,8.57921751972182,821854.438798356,0.0,1.0
2016-08-18,31.46,31.46,31.33,31.33,243774,8.6396345445086,8.6396345445086,8.60393357531641,8.60393357531641,887668.338341295,0.0,1.0
2016-08-19,31.39,31.41,31.29,31.35,214112,8.62041094571281,8.6259034025116,8.59294866171882,8.60942603211521,779658.385467406,0.0,1.0
2016-08-22,31.33,31.35,31.2289,31.3,212861,8.60393357531641,8.60942603211521,8.57616920619849,8.59569489011822,775103.046951958,0.0,1.0
2016-08-23,31.42,31.5,31.4,31.4,242905,8.628649630911,8.65061945810619,8.6231571741122,8.6231571741122,884503.998477247,0.0,1.0
2016-08-24,31.26,31.3999,31.2142,31.37,185632,8.58470997652062,8.62312971182821,8.57213225045138,8.61491848891401,675952.517425859,0.0,1.0
2016-08-25,31.22,31.3,31.16,31.18,390070,8.57372506292302,8.59569489011822,8.55724769252663,8.56274014932543,1420384.40825022,0.0,1.0
2016-08-26,31.12,31.4,31.0,31.23,213901,8.54626277892904,8.6231571741122,8.51330803813625,8.57647129132242,778890.058987182,0.0,1.0
2016-08-29,31.29,31.33,31.12,31.12,221767,8.59294866171882,8.60393357531641,8.54626277892904,8.54626277892904,807532.978861298,0.0,1.0
2016-08-30,31.2204,31.329,31.152,31.29,188199,8.573834912059,8.60365895247647,8.55505070980711,8.59294866171882,685299.882708958,0.0,1.0
2016-08-31,31.14,31.2,30.98,31.18,182664,8.55175523572784,8.56823260612423,8.50781558133746,8.56274014932543,665144.967694563,0.0,1.0
2016-09-01,31.09,31.12,30.92,31.1,165198,8.53802409373084,8.54626277892904,8.49133821094106,8.54077032213024,601545.013649139,0.0,1.0
2016-09-02,31.27,31.304,31.2,31.23,171297,8.58745620492002,8.59679338147797,8.56823260612423,8.57647129132242,623753.654421098,0.0,1.0
2016-09-06,31.35,31.35,31.1918,31.31,183250,8.60942603211521,8.60942603211521,8.56598069883672,8.59844111851761,667278.803322103,0.0,1.0
2016-09-07,31.37,31.38,31.28,31.34,375102,8.61491848891401,8.61766471731341,8.59020243331942,8.60667980371581,1365880.56580479,0.0,1.0
2016-09-08,31.38,31.4099,31.3,31.34,157264,8.61766471731341,8.62587594022761,8.59569489011822,8.60667980371581,572654.481449643,0.0,1.0
2016-09-09,30.59,31.15,30.59,31.15,174737,8.4007126737609,8.55450146412723,8.4007126737609,8.55450146412723,636279.924999151,0.0,1.0
2016-09-12,31.03,31.07,30.43,30.48,183191,8.52154672333445,8.53253163693204,8.35677301937052,8.37050416136752,667063.963216258,0.0,1.0
2016-09-13,30.5,30.79,30.41,30.77,253369,8.37599661816631,8.45563724174888,8.35128056257172,8.45014478495008,922607.165723973,0.0,1.0
2016-09-14,30.42,30.658,30.34,30.48,288865,8.35402679097112,8.41938702687681,8.33205696377593,8.37050416136752,1051860.79957238,0.0,1.0
2016-09-15,30.72,30.77,30.3596,30.37,260741,8.43641364295309,8.45014478495008,8.33743957143875,8.34029564897413,949451.254881356,0.0,1.0
2016-09-16,30.57,30.6199,30.46,30.61,237294,8.3952202169621,8.4089238966751,8.36501170456872,8.4062051305597,864072.340275663,0.0,1.0
2016-09-19,30.59,30.788,30.56,30.7,162736,8.4007126737609,8.455087996069,8.3924739885627,8.43092118615429,592579.990927289,0.0,1.0
2016-09-20,30.56,30.71,30.55,30.71,173521,8.3924739885627,8.43366741455369,8.38972776016331,8.43366741455369,631852.034004119,0.0,1.0
2016-09-21,30.94,30.95,30.6,30.65,150809,8.49683066773986,8.49957689613926,8.4034589021603,8.41719004415729,549149.517327165,0.0,1.0
2016-09-22,31.12,31.1775,31.0642,31.08,112473,8.54626277892904,8.56205359222558,8.53093882446039,8.53527786533144,409554.427536409,0.0,1.0
2016-09-23,30.95,31.0999,30.92,31.04,231678,8.49957689613926,8.54074285984625,8.49133821094106,8.52429295173385,843622.475285447,0.0,1.0
2016-09-26,30.69,30.85,30.67,30.83,388356,8.42817495775489,8.47211461214527,8.42268250095609,8.46662215534647,1414143.12110755,0.0,1.0
2016-09-27,30.84,30.8522,30.66,30.66,171250,8.46936838374587,8.47271878239314,8.41993627255669,8.41993627255669,623582.510607968,0.0,1.0
2016-09-28,31.14,31.16,30.73,30.88,143126,8.55175523572784,8.55724769252663,8.43915987135249,8.48035329734347,521172.96591694,0.0,1.0
2016-09-29,30.8899,31.185,30.779,31.11,286690,8.48307206345887,8.56411326352513,8.45261639050954,8.54351655052964,1043940.84651795,0.0,1.0
2016-09-30,31.11,31.24,31.0085,31.01,243243,8.54351655052964,8.57921751972182,8.51564233227574,8.51605426653565,885734.777388695,0.0,1.0
2016-10-03,30.87,30.96,30.79,30.96,204343,8.52418310259787,8.54903494837804,8.5020925730155,8.54903494837804,740020.285120051,0.1696,1.0
2016-10-04,30.69,30.92,30.6052,30.89,249453,8.47447941103754,8.53798968358686,8.45106344968022,8.52970573499347,903384.408489902,0.0,1.0
2016-10-05,30.87,30.94,30.78,30.78,186837,8.52418310259787,8.54351231598245,8.4993312568177,8.4993312568177,676622.982000729,0.0,1.0
2016-10-06,30.89,30.93,30.74,30.84,286966,8.52970573499347,8.54075099978465,8.48828599202652,8.51589915400448,1039236.28966865,0.0,1.0
2016-10-07,30.78,30.93,30.664,30.91,245660,8.4993312568177,8.54075099978465,8.46729998892326,8.53522836738906,889648.205432003,0.0,1.0
2016-10-10,30.945,31.06,30.9235,30.93,237840,8.54489297408135,8.57664811035601,8.53895614425608,8.54075099978465,861328.377350596,0.0,1.0
2016-10-11,30.58,30.88,30.47,30.88,334003,8.44410493286177,8.52694441879567,8.41373045468601,8.52694441879567,1209578.96913989,0.0,1.0
2016-10-12,30.59,30.669,30.4819,30.57,197534,8.44686624905957,8.46868064702216,8.41701642096139,8.44134361666398,715361.754505435,0.0,1.0
2016-10-13,30.48,30.56,30.214,30.4,307359,8.41649177088381,8.43858230046618,8.34304076002242,8.39440124130143,1113088.75182518,0.0,1.0
2016-10-14,30.47,30.71,30.47,30.62,162039,8.41373045468601,8.48000204343313,8.41373045468601,8.45515019765296,586817.982414705,0.0,1.0
2016-10-17,30.37,30.49,30.33,30.45,184769,8.38611729270805,8.4192530870816,8.37507202791686,8.40820782229042,669133.79984314,0.0,1.0
2016-10-18,30.53,30.59,30.47,30.59,194347,8.43029835187279,8.44686624905957,8.41373045468601,8.44686624905957,703820.157050775,0.0,1.0
2016-10-19,30.62,30.7,30.51,30.57,171672,8.45515019765296,8.47724072723533,8.4247757194772,8.44134361666398,621703.519998872,0.0,1.0
2016-10-20,30.56,30.65,30.434,30.57,198931,8.43858230046618,8.46343414624635,8.40378971637394,8.44134361666398,720420.936069339,0.0,1.0
2016-10-21,30.5358,30.559,30.38,30.42,140211,8.43189991526751,8.4383061688464,8.38887860890584,8.39992387369703,507768.723161388,0.0,1.0
2016-10-24,30.62,30.7,30.54,30.7,196182,8.45515019765296,8.47724072723533,8.43305966807059,8.47724072723533,710465.538704149,0.0,1.0
2016-10-25,30.54,30.67,30.52,30.6,200889,8.43305966807059,8.46895677864194,8.42753703567499,8.44962756525737,727511.757473865,0.0,1.0
2016-10-26,30.56,30.63,30.4,30.4,172781,8.43858230046618,8.45791151385076,8.39440124130143,8.39440124130143,625719.720682028,0.0,1.0
2016-10-27,30.47,30.66,30.442,30.66,183351,8.41373045468601,8.46619546244415,8.40599876933218,8.46619546244415,663998.567590015,0.0,1.0
2016-10-28,30.37,30.57,30.261,30.4,202118,8.38611729270805,8.44134361666398,8.35601894615206,8.39440124130143,731962.533523999,0.0,1.0
2016-10-31,30.37,30.436,30.342,30.39,171264,8.38611729270805,8.4043419796135,8.37838560735421,8.39163992510364,620225.963751146,0.0,1.0
2016-11-01,30.18,30.4555,29.9815,30.41,209174,8.33365228494991,8.40972654619921,8.27884015842365,8.39716255749923,757515.565102311,0.0,1.0
2016-11-02,30.03,30.169,29.9485,30.08,281775,8.29223254198296,8.33061483713234,8.26972781497092,8.30603912297195,1020437.28358545,0.0,1.0
2016-11-03,29.95,30.112,29.896,30.05,282565,8.27014201240059,8.3148753348049,8.25523090493249,8.29775517437856,1023298.23808473,0.0,1.0
2016-11-04,29.88,30.078,29.8701,29.91,396284,8.25081279901602,8.30548685973239,8.2480790959802,8.25909674760941,1435127.20606292,0.0,1.0
2016-11-07,30.52,30.52,30.27,30.27,279824,8.42753703567499,8.42753703567499,8.35850413073008,8.35850413073008,1013371.81241067,0.0,1.0
2016-11-08,30.6,30.72,30.364,30.4,646803,8.44962756525737,8.48276335963092,8.38446050298937,8.39440124130143,2342372.09239614,0.0,1.0
2016-11-09,31.06,31.19,30.28,30.28,324902,8.57664811035601,8.61254522092736,8.36126544692788,8.36126544692788,1176620.04901599,0.0,1.0
2016-11-10,31.29,31.4115,31.1,31.23,348863,8.64015838290533,8.67370837470855,8.58769337514719,8.62359048571855,1263393.88541734,0.0,1.0
2016-11-11,31.25,31.28,31.05,31.15,188446,8.62911311811414,8.63739706670753,8.57388679415821,8.60149995613618,682449.913379627,0.0,1.0
2016-11-14,31.39,31.4386,31.27,31.31,279662,8.66777154488329,8.68119154160458,8.63463575050973,8.64568101530092,1012785.13566525,0.0,1.0
2016-11-15,31.64,31.6597,31.41,31.44,324231,8.7368044498282,8.74224424273786,8.67329417727889,8.68157812587227,1174190.04842231,0.0,1.0
2016-11-16,31.58,31.62,31.51,31.56,242749,8.72023655264142,8.73128181743261,8.70090733925685,8.71471392024583,879106.131321393,0.0,1.0
2016-11-17,31.68,31.7,31.58,31.59,214699,8.74784971461939,8.75337234701498,8.72023655264142,8.72299786883922,777524.139290261,0.0,1.0
2016-11-18,31.64,31.7,31.6102,31.69,291910,8.7368044498282,8.75337234701498,8.72857572755877,8.75061103081719,1057140.79478815,0.0,1.0
2016-11-21,31.9,31.91,31.78,31.79,273284,8.80859867097091,8.81135998716871,8.77546287659736,8.77822419279515,989687.454910362,0.0,1.0
2016-11-22,32.05,32.06,31.9,31.96,279131,8.85001841393786,8.85277973013566,8.80859867097091,8.82516656815769,1010862.13966637,0.0,1.0
2016-11-23,32.11,32.11,31.93,31.93,229969,8.86658631112464,8.86658631112464,8.8168826195643,8.8168826195643,832823.854738225,0.0,1.0
2016-11-25,32.2184,32.2184,32.12,32.12,238274,8.89651897870876,8.89651897870876,8.86934762732244,8.86934762732244,862900.0915945,0.0,1.0
2016-11-28,32.05,32.2,32.0299,32.15,165435,8.85001841393786,8.89143815690481,8.84446816838029,8.87763157591583,599116.465300185,0.0,1.0
2016-11-29,32.03,32.109,31.9388,31.99,209852,8.84449578154227,8.86631017950486,8.81931257781837,8.83345051675108,759970.915925738,0.0,1.0
2016-11-30,32.17,32.291,32.17,32.23,296973,8.88315420831142,8.91656613430476,8.88315420831142,8.8997221054982,1075476.25381323,0.0,1.0
2016-12-01,32.165,32.32,32.1185,32.25,349043,8.88177355021252,8.92457395127837,8.86893342989277,8.90524473789379,1264045.74846781,0.0,1.0
2016-12-02,32.17,32.27,32.114,32.15,229439,8.88315420831142,8.91076737028939,8.86769083760376,8.87763157591583,830904.480200738,0.0,1.0
2016-12-05,32.36,32.42,32.29,32.31,212728,8.93561921606955,8.95218711325633,8.91629000268498,8.92181263508057,770386.238887646,0.0,1.0
2016-12-06,32.49,32.51,32.282,32.38,360036,8.97151632664091,8.9770389590365,8.91408094972674,8.94114184846515,1303856.4735444,0.0,1.0
2016-12-07,32.92,32.92,32.46,32.46,199865,9.09025292314616,9.09025292314616,8.96323237804752,8.96323237804752,723803.381008985,0.0,1.0
2016-12-08,33.01,33.1394,32.88,32.96,215423,9.11510476892633,9.15083620052582,9.07920765835497,9.10129818793735,780146.077337696,0.0,1.0
2016-12-09,33.2,33.2,33.048,33.06,263807,9.16756977668446,9.16756977668446,9.12559777047796,9.12891134991531,955366.865303267,0.0,1.0
2016-12-12,33.18,33.318,33.1216,33.22,429184,9.16204714428887,9.20015330781846,9.14592105769374,9.17309240908006,1554273.28584274,0.0,1.0
2016-12-13,33.38,33.448,33.2085,33.26,282808,9.2172734682448,9.23605041838982,9.16991689545259,9.18413767387124,1024178.25320286,0.0,1.0
2016-12-14,33.03,33.34,32.951,33.33,225278,9.12062740132192,9.20622820345361,9.09881300335933,9.20346688725582,815835.579350773,0.0,1.0
2016-12-15,33.16,33.29,33.0,33.0,254641,9.15652451189328,9.19242162246463,9.11234345272853,9.11234345272853,922172.550188922,0.0,1.0
2016-12-16,33.07,33.26,33.06,33.25,289432,9.13167266611311,9.18413767387124,9.12891134991531,9.18137635767344,1048166.81346005,0.0,1.0
2016-12-19,32.98,33.02,32.92,32.94,389207,9.15445352474493,9.16555656116063,9.13779897012138,9.14335048832923,1402164.18438343,0.1725,1.0
2016-12-20,33.12,33.16,33.05,33.05,340196,9.19331415219988,9.20441718861558,9.1738838384724,9.1738838384724,1225596.26849082,0.0,1.0
2016-12-21,33.04,33.13,33.03,33.11,241941,9.17110807936848,9.19608991130381,9.16833232026455,9.19053839309595,871621.026687371,0.0,1.0
2016-12-22,32.96,33.02,32.89,33.02,274341,9.14890200653708,9.16555656116063,9.1294716928096,9.16555656116063,988345.853255298,0.0,1.0
2016-12-23,32.98,32.98,32.91,32.92,240260,9.15445352474493,9.15445352474493,9.13502321101745,9.13779897012138,865565.025654634,0.0,1.0
2016-12-27,33.05,33.11,32.99,33.05,425619,9.1738838384724,9.19053839309595,9.15722928384885,9.1738838384724,1533342.7147844,0.0,1.0
2016-12-28,32.77,33.13,32.7588,33.13,260726,9.0961625835625,9.19608991130381,9.09305373336611,9.19608991130381,939296.207770042,0.0,1.0
2016-12-29,32.755,32.84,32.69,32.76,303140,9.09199894490662,9.11559289728998,9.0739565107311,9.09338682445858,1092097.65203091,0.0,1.0
2016-12-30,32.63,32.79,32.55,32.79,303420,9.05730195610755,9.10171410177035,9.03509588327615,9.10171410177035,1093106.38510001,0.0,1.0
2017-01-03,32.88,32.98,32.69,32.89,224155,9.12669593370568,9.15445352474493,9.0739565107311,9.1294716928096,807544.861090546,0.0,1.0
2017-01-04,33.09,33.12,32.95,32.95,296826,9.18498687488811,9.19331415219988,9.14612624743315,9.14612624743315,1069350.72132258,0.0,1.0
2017-01-05,33.0,33.08,32.861,33.05,370233,9.16000504295278,9.18221111578418,9.12142199140822,9.1738838384724,1333808.10847911,0.0,1.0
2017-01-06,33.03,33.098,32.915,32.99,256058,9.16833232026455,9.18720748217124,9.13641109056942,9.15722928384885,922479.186460811,0.0,1.0
2017-01-09,32.8201,32.9461,32.82,32.93,358414,9.11006913667317,9.14504370138262,9.11004137908213,9.1405747292253,1291228.76510855,0.0,1.0
2017-01-10,32.82,32.9962,32.8,32.83,312946,9.11004137908213,9.15895025449329,9.10448986087428,9.11281713818605,1127424.92515822,0.0,1.0
2017-01-11,32.97,32.9757,32.8,32.81,250474,9.151677765641,9.15325994833024,9.10448986087428,9.1072656199782,902362.166968363,0.0,1.0
2017-01-12,32.88,32.91,32.65,32.91,269365,9.12669593370568,9.13502321101745,9.0628534743154,9.13502321101745,970419.225570051,0.0,1.0
2017-01-13,32.91,32.97,32.86,32.9,239876,9.13502321101745,9.151677765641,9.12114441549783,9.13224745191353,864181.620302718,0.0,1.0
2017-01-17,32.85,32.9157,32.77,32.81,290278,9.1183686563939,9.13660539370669,9.0961625835625,9.1072656199782,1045760.77797792,0.0,1.0
2017-01-18,32.85,32.89,32.79,32.87,315041,9.1183686563939,9.1294716928096,9.10171410177035,9.12392017460175,1134972.410086,0.0,1.0
2017-01-19,32.74,32.91,32.675,32.91,305134,9.08783530625073,9.13502321101745,9.06979287207521,9.13502321101745,1099281.27253018,0.0,1.0
2017-01-20,32.88,32.9396,32.77,32.82,265333,9.12669593370568,9.14323945796507,9.0961625835625,9.11004137908213,955893.469374931,0.0,1.0
2017-01-23,32.74,32.85,32.615,32.78,231131,9.08783530625073,9.1183686563939,9.05313831745166,9.09893834266643,832676.724983689,0.0,1.0
2017-01-24,33.03,33.0755,32.7885,32.8,322890,9.16833232026455,9.18096202418741,9.10129773790476,9.10448986087428,1163249.35958389,0.0,1.0
2017-01-25,33.26,33.2642,33.13,33.13,259711,9.23217477965483,9.23334059847848,9.19608991130381,9.19608991130381,935639.550394534,0.0,1.0
2017-01-26,33.185,33.28,33.15,33.25,278756,9.21135658637539,9.23772629786268,9.20164142951166,9.22939902055091,1004251.41218423,0.0,1.0
2017-01-27,33.11,33.21,33.06,33.21,318778,9.19053839309595,9.21829598413521,9.17665959757633,9.21829598413521,1148435.39394045,0.0,1.0
2017-01-30,32.89,32.99,32.72,32.99,396018,9.1294716928096,9.15722928384885,9.08228378804288,9.15722928384885,1426701.61628942,0.0,1.0
2017-01-31,32.89,32.89,32.6786,32.83,472049,9.1294716928096,9.1294716928096,9.07079214535263,9.11281713818605,1700612.27335072,0.0,1.0
2017-02-01,32.84,33.027,32.74,32.97,292737,9.11559289728998,9.16749959253338,9.08783530625073,9.151677765641,1054619.61589553,0.0,1.0
2017-02-02,32.87,32.89,32.754,32.77,295192,9.12392017460175,9.1294716928096,9.09172136899622,9.0961625835625,1063464.04334073,0.0,1.0
2017-02-03,33.15,33.16,32.9914,33.01,313810,9.20164142951166,9.20441718861558,9.1576178901234,9.1627808020567,1130537.58720004,0.0,1.0
2017-02-06,33.01,33.1379,32.99,33.08,324437,9.1627808020567,9.19828276099591,9.15722928384885,9.18221111578418,1168822.6097907,0.0,1.0
2017-02-07,32.97,33.1028,32.9399,33.05,352396,9.151677765641,9.18853984654113,9.14332273073819,9.1738838384724,1269548.20935899,0.0,1.0
2017-02-08,33.02,33.03,32.8649,32.95,236992,9.16555656116063,9.16833232026455,9.12250453745875,9.14612624743315,853791.669690931,0.0,1.0
2017-02-09,33.2457,33.2713,33.06,33.06,216189,9.22820544413622,9.23531138744227,9.17665959757633,9.17665959757633,778846.405274493,0.0,1.0
2017-02-10,33.37,33.4115,33.3067,33.31,245228,9.26270812979801,9.2742275300793,9.24513757467016,9.24605357517446,883462.832395049,0.0,1.0
2017-02-13,33.52,33.59,33.43,33.43,300811,9.30434451635688,9.32377483008436,9.27936268442156,9.27936268442156,1083707.15446681,0.0,1.0
2017-02-14,33.68,33.69,33.469,33.5,342586,9.34875666201969,9.35153242112361,9.29018814492687,9.29879299814903,1234206.52575925,0.0,1.0
2017-02-15,33.815,33.8458,33.6295,33.66,284219,9.38622940992267,9.39477874796276,9.33473907854486,9.34320514381183,1023932.5148861,0.0,1.0
2017-02-16,33.75,33.8444,33.68,33.84,387292,9.36818697574716,9.39439014168821,9.34875666201969,9.39316880768249,1395265.17071437,0.0,1.0
2017-02-17,33.75,33.75,33.61,33.67,378673,9.36818697574716,9.36818697574716,9.32932634829221,9.34598090291576,1364214.20527644,0.0,1.0
2017-02-21,33.97,34.02,33.87,33.87,301244,9.42925367603351,9.44313247155314,9.40149608499426,9.40149608499426,1085267.08810582,0.0,1.0
2017-02-22,33.93,33.96,33.88,33.95,292139,9.41815063961781,9.42647791692959,9.40427184409819,9.42370215782566,1052465.25026937,0.0,1.0
2017-02-23,33.92,34.02,33.85,34.01,335984,9.41537488051389,9.44313247155314,9.39594456678641,9.44035671244921,1210422.04103699,0.0,1.0
2017-02-24,33.96,33.96,33.78,33.78,309386,9.42647791692959,9.42647791692959,9.37651425305894,9.37651425305894,1114599.60470817,0.0,1.0
2017-02-27,34.04,34.0657,33.939,33.99,281896,9.44868398976099,9.45581769065808,9.42064882281134,9.43480519424136,1015563.63303063,0.0,1.0
2017-02-28,33.9,33.98,33.8644,33.93,364793,9.40982336230604,9.43202943513744,9.39994165989607,9.41815063961781,1314209.86599364,0.0,1.0
2017-03-01,34.38,34.45,34.15,34.15,608893,9.54305979929444,9.56249011302192,9.47921733990416,9.47921733990416,2193608.94516743,0.0,1.0
2017-03-02,34.17,34.36,34.145,34.36,289616,9.48476885811201,9.53750828108659,9.4778294603522,9.53750828108659,1043375.84479311,0.0,1.0
2017-03-03,34.13,34.18,34.07,34.16,306350,9.47366582169631,9.48754461721594,9.45701126707276,9.48199309900809,1103662.05614458,0.0,1.0
2017-03-06,34.035,34.08,33.9443,34.03,377015,9.44729611020902,9.45978702617669,9.42211997513643,9.44590823065706,1358241.06446009,0.0,1.0
2017-03-07,33.87,34.0,33.86,33.97,347375,9.40149608499426,9.43758095334529,9.39872032589034,9.42925367603351,1251459.46385906,0.0,1.0
2017-03-08,33.755,33.94,33.74,33.91,283622,9.36957485529912,9.42092639872174,9.36541121664324,9.41259912140996,1021781.75187804,0.0,1.0
2017-03-09,33.78,33.81,33.6,33.75,289165,9.37651425305894,9.38484153037071,9.32655058918828,9.36818697574716,1041751.06402823,0.0,1.0
2017-03-10,33.87,33.999,33.74,33.91,280842,9.40149608499426,9.4373033774349,9.36541121664324,9.41259912140996,1011766.47354907,0.0,1.0
2017-03-13,33.89,33.94,33.82,33.88,581918,9.40704760320211,9.42092639872174,9.38761728947464,9.40427184409819,2096428.32181342,0.0,1.0
2017-03-14,33.77,33.8,33.63,33.8,953986,9.37373849395501,9.38206577126678,9.33487786650006,9.38206577126678,3436847.23451329,0.0,1.0
2017-03-15,34.07,34.15,33.83,33.83,331701,9.45701126707276,9.47921733990416,9.39039304857856,9.39039304857856,1194992.02769778,0.0,1.0
2017-03-16,34.04,34.14,33.98,34.14,285541,9.44868398976099,9.47644158080024,9.43202943513744,9.47644158080024,1028695.17601952,0.0,1.0
2017-03-17,33.99,34.09,33.98,34.09,261388,9.43480519424136,9.46256278528061,9.43202943513744,9.46256278528061,941681.140954855,0.0,1.0
2017-03-20,33.8837,33.98,33.8243,33.98,323037,9.40529887496664,9.43202943513744,9.38881086588932,9.43202943513744,1163778.94444517,0.0,1.0
2017-03-21,33.445,34.0,33.4442,34.0,794078,9.28352632307745,9.43758095334529,9.28330426234913,9.43758095334529,2860759.77874711,0.0,1.0
2017-03-22,33.54,33.57,33.37,33.45,465024,9.30989603456473,9.31822331187651,9.26270812979801,9.28491420262941,1675303.88117048,0.0,1.0
2017-03-23,33.49,33.675,33.43,33.5,331142,9.29601723904511,9.34736878246772,9.27936268442156,9.29879299814903,1192978.16417767,0.0,1.0
2017-03-24,33.43,33.6,33.31,33.55,387462,9.27936268442156,9.32655058918828,9.24605357517446,9.31267179366866,1395877.61579204,0.0,1.0
2017-03-27,33.35,33.41,33.11,33.13,371662,9.25715661159016,9.27381116621371,9.19053839309595,9.19608991130381,1338956.24974966,0.0,1.0
2017-03-28,33.66,33.715,33.32,33.33,305980,9.34320514381183,9.35847181888342,9.24882933427838,9.25160509338231,1102329.08744612,0.0,1.0
2017-03-29,33.7,33.7501,33.58,33.6,220314,9.35430818022754,9.3682147333382,9.32099907098043,9.32655058918828,793707.20495328,0.0,1.0
2017-03-30,33.88,33.9055,33.7271,33.76,249082,9.40427184409819,9.4113500298132,9.36183048739917,9.37096273485109,897347.322567666,0.0,1.0
2017-03-31,33.79,33.9,33.79,33.84,265416,9.37929001216286,9.40982336230604,9.37929001216286,9.39316880768249,956192.486677559,0.0,1.0
2017-04-03,33.56,33.69,33.35,33.69,301035,9.35536296868703,9.39160245575286,9.29682225881145,9.39160245575286,1079886.97325956,0.1438,1.0
2017-04-04,33.59,33.59,33.44,33.51,482538,9.36372592724068,9.36372592724068,9.32191113447241,9.34142470443094,1730983.10928205,0.0,1.0
2017-04-05,33.46,33.87,33.42,33.71,440459,9.32748644017485,9.44178020707478,9.31633582876998,9.39717776145529,1580035.33261891,0.0,1.0
2017-04-06,33.59,33.6599,33.43,33.49,355215,9.36372592724068,9.38321162067069,9.3191234816212,9.3358493987285,1274244.02878866,0.0,1.0
2017-04-07,33.525,33.65,33.49,33.53,256805,9.34560618370776,9.38045184434799,9.3358493987285,9.34700001013337,921223.027780561,0.0,1.0
2017-04-10,33.6,33.7137,33.51,33.57,318444,9.3665135800919,9.39820919301025,9.34142470443094,9.35815062153825,1142337.36048189,0.0,1.0
2017-04-11,33.57,33.57,33.32,33.55,352948,9.35815062153825,9.35815062153825,9.2884593002578,9.35257531583581,1266111.73929282,0.0,1.0
2017-04-12,33.41,33.55,33.37,33.53,279108,9.31354817591876,9.35257531583581,9.30239756451389,9.34700001013337,1001229.40300141,0.0,1.0
2017-04-13,33.13,33.43,33.13,33.37,317052,9.23549389608466,9.3191234816212,9.23549389608466,9.30239756451389,1137343.91232212,0.0,1.0
2017-04-17,33.37,33.37,33.1566,33.2,481954,9.30239756451389,9.30239756451389,9.2429090526689,9.25500746604319,1728888.15689318,0.0,1.0
2017-04-18,33.27,33.35,33.15,33.26,546470,9.27452103600171,9.29682225881145,9.2410692017871,9.27173338315049,1960322.99990749,0.0,1.0
2017-04-19,33.15,33.38,33.11,33.33,492514,9.2410692017871,9.30518521736511,9.22991859038222,9.29124695310902,1766769.48776042,0.0,1.0
2017-04-20,33.42,33.4913,33.21,33.21,317445,9.31633582876998,9.33621179359916,9.2577951188944,9.2577951188944,1138753.70048792,0.0,1.0
2017-04-21,33.3,33.4042,33.26,33.36,315255,9.28288399455536,9.31193133726505,9.27173338315049,9.29960991166267,1130897.62902966,0.0,1.0
2017-04-24,33.64,33.689,33.58,33.64,326064,9.37766419149677,9.39132369046774,9.36093827438946,9.37766419149677,1169672.18445996,0.0,1.0
2017-04-25,33.85,33.8957,33.75,33.75,281777,9.43620490137234,9.44894447490241,9.40832837286017,9.40832837286017,1010803.76588822,0.0,1.0
2017-04-26,33.86,34.026,33.83,33.85,245909,9.43899255422356,9.48526759155378,9.43062959566991,9.43620490137234,882136.381840268,0.0,1.0
2017-04-27,33.83,33.88,33.715,33.88,249491,9.43062959566991,9.444567859926,9.39857158788091,9.444567859926,894985.901458304,0.0,1.0
2017-04-28,33.69,33.86,33.6849,33.86,235249,9.39160245575286,9.43899255422356,9.39018075279874,9.43899255422356,843896.326248901,0.0,1.0
2017-05-01,33.71,33.78,33.642,33.77,262293,9.39717776145529,9.41669133141382,9.37822172206701,9.4139036785626,940909.840640357,0.0,1.0
2017-05-02,33.65,33.7129,33.602,33.71,319828,9.38045184434799,9.39798618078215,9.36707111066214,9.39717776145529,1147302.11066374,0.0,1.0
2017-05-03,33.64,33.66,33.54,33.62,302474,9.37766419149677,9.3832394971992,9.34978766298459,9.37208888579433,1085049.02203967,0.0,1.0
2017-05-04,33.58,33.65,33.44,33.65,241048,9.36093827438946,9.38045184434799,9.32191113447241,9.38045184434799,864698.773000715,0.0,1.0
2017-05-05,33.76,33.77,33.59,33.59,211357,9.41111602571138,9.4139036785626,9.36372592724068,9.36372592724068,758189.815161761,0.0,1.0
2017-05-08,33.79,33.8,33.6915,33.78,279834,9.41947898426504,9.42226663711625,9.39202060368054,9.41669133141382,1003833.74449853,0.0,1.0
2017-05-09,33.71,33.82,33.66,33.82,276913,9.39717776145529,9.42784194281869,9.3832394971992,9.42784194281869,993355.39530694,0.0,1.0
2017-05-10,33.78,33.81,33.69,33.69,270733,9.41669133141382,9.42505428996747,9.39160245575286,9.39160245575286,971186.207356222,0.0,1.0
2017-05-11,33.72,33.7799,33.5799,33.74,251856,9.39996541430651,9.41666345488531,9.36091039786095,9.40554072000895,903469.741183781,0.0,1.0
2017-05-12,33.59,33.66,33.56,33.66,297562,9.36372592724068,9.3832394971992,9.35536296868703,9.3832394971992,1067428.46359082,0.0,1.0
2017-05-15,33.79,33.8257,33.7,33.7,307045,9.41947898426504,9.42943090494388,9.39439010860408,9.39439010860408,1101446.32917927,0.0,1.0
2017-05-16,33.72,33.86,33.661,33.86,418854,9.39996541430651,9.43899255422356,9.38351826248433,9.43899255422356,1502532.85597243,0.0,1.0
2017-05-17,33.14,33.5071,33.14,33.44,470416,9.23828154893588,9.34061628510409,9.23828154893588,9.32191113447241,1687498.49822402,0.0,1.0
2017-05-18,33.2,33.355,33.05,33.09,325727,9.25500746604319,9.29821608523706,9.21319267327492,9.22434328467979,1168463.28213967,0.0,1.0
2017-05-19,33.5,33.5857,33.3,33.33,317614,9.33863705157972,9.36252723651466,9.28288399455536,9.29124695310902,1139359.94527169,0.0,1.0
2017-05-22,33.64,33.65,33.5415,33.57,212058,9.37766419149677,9.38045184434799,9.35020581091227,9.35815062153825,760704.475477854,0.0,1.0
2017-05-23,33.68,33.73,33.6185,33.68,278499,9.38881480290164,9.40275306715773,9.37167073786665,9.38881480290164,999044.769431508,0.0,1.0
2017-05-24,33.73,33.75,33.66,33.73,225456,9.40275306715773,9.40832837286017,9.3832394971992,9.40275306715773,808766.41401567,0.0,1.0
2017-05-25,33.81,33.9,33.76,33.84,355706,9.42505428996747,9.45014316562843,9.41111602571138,9.43341724852113,1276005.3671841,0.0,1.0
2017-05-26,33.78,33.81,33.754,33.76,296199,9.41669133141382,9.42505428996747,9.40944343400065,9.41111602571138,1062539.04560104,0.0,1.0
2017-05-30,33.74,33.8,33.72,33.72,249584,9.40554072000895,9.42226663711625,9.39996541430651,9.39996541430651,895319.515451738,0.0,1.0
2017-05-31,33.71,33.78,33.6,33.78,418143,9.39717776145529,9.41669133141382,9.3665135800919,9.41669133141382,1499982.32318392,0.0,1.0
2017-06-01,34.05,34.05,33.76,33.79,254459,9.4919579583967,9.4919579583967,9.41111602571138,9.41947898426504,912807.345752667,0.0,1.0
2017-06-02,34.03,34.0814,33.964,34.01,299370,9.48638265269427,9.50071118834953,9.46798414387623,9.48080734699183,1073914.20660293,0.0,1.0
2017-06-05,33.99,34.06,33.974,34.02,208342,9.4752320412894,9.49474561124792,9.47077179672744,9.48359499984305,747374.264729493,0.0,1.0
2017-06-06,33.92,34.01,33.86,33.93,291247,9.45571847133087,9.48080734699183,9.43899255422356,9.45850612418209,1044774.99726253,0.0,1.0
2017-06-07,33.89,33.99,33.81,33.95,215984,9.44735551277722,9.4752320412894,9.42505428996747,9.46408142988452,774788.008146869,0.0,1.0
2017-06-08,33.94,34.02,33.88,33.93,236354,9.4612937770333,9.48359499984305,9.444567859926,9.45850612418209,847860.234450446,0.0,1.0
2017-06-09,34.13,34.16,33.9586,33.96,313415,9.51425918120644,9.5226221397601,9.46647881133657,9.46686908273574,1124297.09410582,0.0,1.0
2017-06-12,34.17,34.232,34.06,34.1,327816,9.52540979261132,9.54269324028886,9.49474561124792,9.50589622265279,1175957.04162657,0.0,1.0
2017-06-13,34.3,34.32,34.2,34.22,284115,9.56164927967715,9.56722458537958,9.53377275116497,9.5393480568674,1019190.74993818,0.0,1.0
2017-06-14,34.23,34.37,34.111,34.37,279793,9.54213570971862,9.58116284963567,9.50896264078913,9.58116284963567,1003686.66736164,0.0,1.0
2017-06-15,34.11,34.14,34.0,34.0,211451,9.50868387550401,9.51704683405766,9.47801969414061,9.47801969414061,758527.016402435,0.0,1.0
2017-06-16,34.11,34.15,33.97,34.14,242702,9.50868387550401,9.51983448690888,9.46965673558696,9.51704683405766,870632.079937687,0.0,1.0
2017-06-19,34.36,34.36,34.2139,34.23,206997,9.57837519678445,9.57837519678445,9.53764758862816,9.54213570971862,742549.417190058,0.0,1.0
2017-06-20,34.09,34.26,34.066,34.26,303590,9.50310856980157,9.55049866827227,9.49641820295865,9.55049866827227,1089052.38996087,0.0,1.0
2017-06-21,33.92,34.11,33.9,34.08,289812,9.45571847133087,9.50868387550401,9.45014316562843,9.50032091695035,1039627.29747139,0.0,1.0
2017-06-22,33.91,34.029,33.91,33.96,201209,9.45293081847965,9.48610388740914,9.45293081847965,9.46686908273574,721786.430157898,0.0,1.0
2017-06-23,33.95,34.03,33.9114,33.96,236094,9.46408142988452,9.48638265269427,9.45332108987882,9.46686908273574,846927.55016773,0.0,1.0
2017-06-26,33.91,33.99,33.87,33.9,221079,9.49917797928135,9.52158830774914,9.48797281504746,9.49637668822288,789203.961263937,0.1659,1.0
2017-06-27,33.69,33.96,33.69,33.86,240077,9.43754957599495,9.51318443457372,9.43754957599495,9.48517152398899,857022.690569263,0.0,1.0
2017-06-28,33.96,34.028,33.86,33.86,406840,9.51318443457372,9.53223321377133,9.48517152398899,9.48517152398899,1452330.34164538,0.0,1.0
2017-06-29,33.74,34.0466,33.5999,34.0,239910,9.45155603128732,9.53744361514009,9.41230994355811,9.52438959880761,856426.536879717,0.0,1.0
2017-06-30,33.82,33.949,33.78,33.88,245520,9.4739663597551,9.5101030144094,9.46276119552121,9.49077410610594,876453.017109367,0.0,1.0
2017-07-03,34.05,34.15,33.95,33.95,241103,9.53839605409997,9.5664089646847,9.51038314351525,9.51038314351525,860685.287488269,0.0,1.0
2017-07-05,33.95,34.109,33.8696,34.08,312325,9.51038314351525,9.55492367134496,9.48786076340512,9.54679992727539,1114932.34184051,0.0,1.0
2017-07-06,33.64,33.87,33.6,33.87,221649,9.42354312070259,9.48797281504746,9.4123379564687,9.48797281504746,791238.73733005,0.0,1.0
2017-07-07,33.8,33.81,33.6444,33.7,227981,9.46836377763815,9.47116506869663,9.42477568876832,9.44035086705343,813842.600576778,0.0,1.0
2017-07-10,33.76,33.83,33.7317,33.74,195883,9.45715861340426,9.47676765081357,9.44923095970878,9.45155603128732,699259.719576548,0.0,1.0
2017-07-11,33.73,33.79,33.6212,33.75,207623,9.44875474022884,9.46556248657968,9.41827669351266,9.45435732234579,741168.966973355,0.0,1.0
2017-07-12,33.96,34.002,33.904,33.92,272932,9.51318443457372,9.52494985701931,9.49749720464627,9.50197927033983,974307.896976595,0.0,1.0
2017-07-13,34.02,34.06,33.94,33.97,245290,9.52999218092456,9.54119734515845,9.50758185245677,9.51598572563219,875631.967117776,0.0,1.0
2017-07-14,34.18,34.24,34.04,34.04,286364,9.57481283786012,9.59162058421096,9.5355947630415,9.5355947630415,1022257.21648545,0.0,1.0
2017-07-17,34.2,34.26,34.17,34.17,312413,9.58041541997707,9.5972231663279,9.57201154680165,9.57201154680165,1115246.48270686,0.0,1.0
2017-07-18,34.14,34.16,34.0499,34.16,395197,9.56360767362623,9.56921025574317,9.53836804118939,9.56921025574317,1410767.36315807,0.0,1.0
2017-07-19,34.32,34.34,34.17,34.17,347878,9.61403091267874,9.61963349479569,9.57201154680165,9.57201154680165,1241848.82162745,0.0,1.0
2017-07-20,34.33,34.38,34.27,34.38,227128,9.61683220373721,9.63083865902958,9.60002445738638,9.63083865902958,810797.576042751,0.0,1.0
2017-07-21,34.27,34.294,34.1734,34.28,229101,9.60002445738638,9.60674755592671,9.57296398576153,9.60282574844485,817840.757057563,0.0,1.0
2017-07-24,34.2,34.2545,34.18,34.25,198126,9.58041541997707,9.59568245624574,9.57481283786012,9.59442187526943,707266.741885835,0.0,1.0
2017-07-25,34.44,34.5098,34.36,34.38,219701,9.64764640538041,9.66719941696855,9.62523607691263,9.63083865902958,784284.800879541,0.0,1.0
2017-07-26,34.37,34.48,34.35,34.48,254995,9.62803736797111,9.6588515696143,9.62243478585416,9.6588515696143,910276.706980298,0.0,1.0
2017-07-27,34.42,34.45,34.2612,34.42,239613,9.64204382326347,9.65044769643889,9.59755932125492,9.64204382326347,855366.311455794,0.0,1.0
2017-07-28,34.37,34.41,34.3,34.34,209366,9.62803736797111,9.639242532205,9.60842833056179,9.61963349479569,747391.097996577,0.0,1.0
2017-07-31,34.4,34.48,34.38,34.44,246083,9.63644124114652,9.6588515696143,9.63083865902958,9.64764640538041,878462.804697476,0.0,1.0
2017-08-01,34.46,34.5,34.415,34.5,313012,9.65324898749736,9.66445415173125,9.64064317773423,9.66445415173125,1117384.78246757,0.0,1.0
2017-08-02,34.48,34.51,34.39,34.5,285587,9.6588515696143,9.66725544278972,9.63363995008805,9.66445415173125,1019483.4954269,0.0,1.0
2017-08-03,34.45,34.5018,34.42,34.49,215896,9.65044769643889,9.66495838412178,9.64204382326347,9.66165286067278,770701.778192586,0.0,1.0
2017-08-04,34.47,34.538,34.432,34.48,290507,9.65605027855583,9.67509905775345,9.64540537253364,9.6588515696143,1037046.82568178,0.0,1.0
2017-08-07,34.5,34.52,34.451,34.47,273383,9.66445415173125,9.6700567338482,9.65072782554473,9.65605027855583,975917.868916626,0.0,1.0
2017-08-08,34.46,34.6744,34.4,34.47,272637,9.65324898749736,9.71330866779102,9.63644124114652,9.65605027855583,973254.811117817,0.0,1.0
2017-08-09,34.43,34.43,34.31,34.37,332695,9.64484511432194,9.64484511432194,9.61122962162027,9.62803736797111,1187648.8128348,0.0,1.0
2017-08-10,33.99,34.31,33.97,34.31,278426,9.52158830774914,9.61122962162027,9.51598572563219,9.61122962162027,993920.282427877,0.0,1.0
2017-08-11,34.0,34.09,33.97,34.0,265877,9.52438959880761,9.54960121833387,9.51598572563219,9.52438959880761,949123.080930218,0.0,1.0
2017-08-14,34.24,34.32,34.16,34.19,257617,9.59162058421096,9.61403091267874,9.56921025574317,9.57761412891859,919636.676884424,0.0,1.0
2017-08-15,34.2,34.28,34.1712,34.28,279853,9.58041541997707,9.60282574844485,9.57234770172867,9.60282574844485,999014.362158307,0.0,1.0
2017-08-16,34.23,34.34,34.1985,34.26,313282,9.58881929315248,9.61963349479569,9.5799952263183,9.5972231663279,1118348.62376204,0.0,1.0
2017-08-17,33.75,34.1883,33.73,34.12,274748,9.45435732234579,9.57713790943865,9.44875474022884,9.55800509150928,980790.622127583,0.0,1.0
2017-08-18,33.64,33.85,33.6,33.65,257974,9.42354312070259,9.48237023293052,9.4123379564687,9.42634441176106,920911.089262674,0.0,1.0
2017-08-21,33.66,33.72,33.5788,33.64,232288,9.42914570281953,9.44595344917037,9.40639921942473,9.42354312070259,829217.654114942,0.0,1.0
2017-08-22,33.97,34.018,33.75,33.75,303634,9.51598572563219,9.52943192271286,9.45435732234579,9.45435732234579,1083907.36150613,0.0,1.0
2017-08-23,33.91,33.99,33.9,33.9,216392,9.49917797928135,9.52158830774914,9.49637668822288,9.49637668822288,772472.390348363,0.0,1.0
2017-08-24,33.87,34.0,33.8456,33.99,255198,9.48797281504746,9.52438959880761,9.48113766486479,9.52158830774914,911001.372842441,0.0,1.0
2017-08-25,33.98,34.0712,33.96,33.98,240998,9.51878701669066,9.54433479114394,9.51318443457372,9.51878701669066,860310.460318195,0.0,1.0
2017-08-28,33.99,34.07,33.9,34.06,281013,9.52158830774914,9.54399863621692,9.49637668822288,9.54119734515845,1003155.30994198,0.0,1.0
2017-08-29,33.99,34.01,33.7501,33.82,276562,9.52158830774914,9.52719088986608,9.45438533525638,9.4739663597551,987266.207713427,0.0,1.0
2017-08-30,34.09,34.1199,33.94,33.99,247784,9.54960121833387,9.5579770785987,9.50758185245677,9.52158830774914,884535.004852669,0.0,1.0
2017-08-31,34.24,34.28,34.17,34.19,212999,9.59162058421096,9.60282574844485,9.57201154680165,9.57761412891859,760360.118081126,0.0,1.0
2017-09-01,34.35,34.42,34.29,34.29,233584,9.62243478585416,9.64204382326347,9.60562703950332,9.60562703950332,833844.092328422,0.0,1.0
2017-09-05,34.15,34.31,34.0,34.31,227439,9.5664089646847,9.61122962162027,9.52438959880761,9.61122962162027,811907.778422684,0.0,1.0
2017-09-06,34.26,34.33,34.23,34.24,342315,9.5972231663279,9.61683220373721,9.58881929315248,9.59162058421096,1221990.12117869,0.0,1.0
2017-09-07,34.22,34.324,34.16,34.32,243456,9.58601800209401,9.61515142910213,9.56921025574317,9.61403091267874,869084.98588049,0.0,1.0
2017-09-08,34.18,34.24,34.14,34.15,244639,9.57481283786012,9.59162058421096,9.56360767362623,9.5664089646847,873308.03866332,0.0,1.0
2017-09-11,34.54,34.57,34.38,34.38,216450,9.67565931596514,9.68406318914056,9.63083865902958,9.63083865902958,772679.437737547,0.0,1.0
2017-09-12,34.74,34.74,34.6288,34.64,246179,9.7316851371346,9.7316851371346,9.70053478056438,9.70367222654987,878805.5038244,0.0,1.0
2017-09-13,34.8,34.8,34.68,34.68,297156,9.74849288348544,9.74849288348544,9.71487739078376,9.71487739078376,1060782.31000387,0.0,1.0
2017-09-14,34.77,34.8,34.6936,34.73,260112,9.74008901031002,9.74849288348544,9.71868714662329,9.72888384607613,928543.284401888,0.0,1.0
2017-09-15,34.85,34.87,34.76,34.76,263472,9.7624993387778,9.76810192089475,9.73728771925154,9.73728771925154,940537.753844245,0.0,1.0
2017-09-18,34.77,34.8,34.695,34.73,267508,9.7935096307951,9.80195959596403,9.77238471787276,9.78224301056985,949736.459210983,0.1907,1.0
2017-09-19,34.8,34.83,34.77,34.78,239566,9.80195959596403,9.81040956113296,9.7935096307951,9.79632628585141,850533.683431293,0.0,1.0
2017-09-20,34.84,34.89,34.74,34.84,232390,9.81322621618928,9.82730949147083,9.78505966562616,9.81322621618928,825056.655337561,0.0,1.0
2017-09-21,34.8,34.84,34.77,34.83,308564,9.80195959596403,9.81322621618928,9.7935096307951,9.81040956113296,1095498.0067885,0.0,1.0
2017-09-22,34.84,34.87,34.75,34.76,225720,9.81322621618928,9.82167618135821,9.78787632068247,9.79069297573878,801376.084353003,0.0,1.0
2017-09-25,34.94,34.9556,34.7944,34.84,325340,9.84139276675239,9.84578674864024,9.8003822691325,9.81322621618928,1155058.01560963,0.0,1.0
2017-09-26,34.93,34.99,34.92,34.97,314406,9.83857611169608,9.85547604203395,9.83575945663977,9.84984273192132,1116238.92068532,0.0,1.0
2017-09-27,35.03,35.099,34.879,35.02,207478,9.86674266225919,9.88617758214774,9.82421117090889,9.86392600720288,736611.320349958,0.0,1.0
2017-09-28,35.08,35.1,35.0001,35.01,214910,9.88082593754075,9.88645924765338,9.85832086364082,9.86110935214657,762997.227929753,0.0,1.0
2017-09-29,35.15,35.16,35.0518,35.07,333724,9.90054252293493,9.90335917799124,9.87288297028195,9.87800928248444,1184823.81877823,0.0,1.0
2017-10-02,35.33,35.33,35.138,35.16,254975,9.95124231394854,9.95124231394854,9.89716253686736,9.90335917799124,905240.417809263,0.0,1.0
2017-10-03,35.41,35.41,35.3188,35.37,418178,9.97377555439903,9.97377555439903,9.94808766028547,9.96250893417379,1484661.74110655,0.0,1.0
2017-10-04,35.41,35.47,35.36,35.39,316825,9.97377555439903,9.9906754847369,9.95969227911747,9.96814224428641,1124827.12176653,0.0,1.0
2017-10-05,35.58,35.58,35.44,35.44,189271,10.0216586903563,10.0216586903563,9.98222551956797,9.98222551956797,671970.817214149,0.0,1.0
2017-10-06,35.44,35.4916,35.4,35.47,247600,9.98222551956797,9.99675945965853,9.97095889934272,9.9906754847369,879056.877927536,0.0,1.0
2017-10-09,35.36,35.51,35.33,35.51,239877,9.95969227911747,10.0019421049621,9.95124231394854,10.0019421049621,851637.829994442,0.0,1.0
2017-10-10,35.49,35.5547,35.4443,35.49,213947,9.99630879484952,10.0145325530639,9.98343668124218,9.99630879484952,759578.278925536,0.0,1.0
2017-10-11,35.49,35.51,35.4512,35.47,284869,9.99630879484952,10.0019421049621,9.98538017323103,9.9906754847369,1011373.39967019,0.0,1.0
2017-10-12,35.43,35.48,35.3893,35.41,227184,9.97940886451165,9.99349213979321,9.96794507843247,9.97377555439903,806573.738913932,0.0,1.0
2017-10-13,35.45,35.5385,35.45,35.49,275652,9.98504217462428,10.0099695718726,9.98504217462428,9.99630879484952,978650.187861395,0.0,1.0
2017-10-16,35.5,35.57,35.4541,35.52,226324,9.99912544990583,10.0188420353,9.98619700319736,10.0047587600185,803520.471890436,0.0,1.0
2017-10-17,35.5353,35.5457,35.4643,35.52,296362,10.0090682422546,10.0119975635132,9.9890699913548,10.0047587600185,1052177.11815978,0.0,1.0
2017-10-18,35.6,35.64,35.5644,35.62,256705,10.027292000469,10.0385586206942,10.0172647084685,10.0329253105816,911382.454961176,0.0,1.0
2017-10-19,35.63,35.63,35.43,35.48,229938,10.0357419656379,10.0357419656379,9.97940886451165,9.99349213979321,816351.294010104,0.0,1.0
2017-10-20,35.82,35.84,35.7001,35.74,296166,10.0892584117078,10.0948917218204,10.0554867175826,10.0667251712573,1051481.25730326,0.0,1.0
2017-10-23,35.76,35.905,35.72,35.88,299750,10.0723584813699,10.1131999796865,10.0610918611447,10.1061583420457,1064205.57010816,0.0,1.0
2017-10-24,35.79,35.84,35.77,35.8,316599,10.0808084465389,10.0948917218204,10.0751751364262,10.0836251015952,1124024.75159523,0.0,1.0
2017-10-25,35.62,35.76,35.45,35.76,247980,10.0329253105816,10.0723584813699,9.98504217462428,10.0723584813699,880405.995914661,0.0,1.0
2017-10-26,35.68,35.77,35.68,35.72,242159,10.0498252409194,10.0751751364262,10.0498252409194,10.0610918611447,859739.638538188,0.0,1.0
2017-10-27,35.74,35.76,35.56,35.66,288072,10.0667251712573,10.0723584813699,10.0160253802437,10.0441919308068,1022745.04417747,0.0,1.0
2017-10-30,35.61,35.7101,35.574,35.66,539287,10.0301086555253,10.0583033726389,10.0199686973225,10.0441919308068,1914636.29453516,0.0,1.0
2017-10-31,35.63,35.6848,35.57,35.64,510897,10.0357419656379,10.0511772353465,10.0188420353,10.0385586206942,1813842.97965486,0.0,1.0
2017-11-01,35.74,35.88,35.68,35.79,261148,10.0667251712573,10.1061583420457,10.0498252409194,10.0808084465389,927156.484479082,0.0,1.0
2017-11-02,35.74,35.77,35.59,35.72,264026,10.0667251712573,10.0751751364262,10.0244753454126,10.0610918611447,937374.278076317,0.0,1.0
2017-11-03,35.78,35.83,35.716,35.77,226621,10.0779917914826,10.0920750667641,10.0599651991222,10.0751751364262,804574.914106686,0.0,1.0
2017-11-06,35.86,35.9,35.78,35.79,269622,10.100525031933,10.1117916521583,10.0779917914826,10.0808084465389,957241.815592001,0.0,1.0
2017-11-07,35.84,35.94,35.7688,35.9,236415,10.0948917218204,10.1230582723835,10.0748371378195,10.1117916521583,839346.655069625,0.0,1.0
2017-11-08,35.88,35.88,35.75,35.81,248500,10.1061583420457,10.1061583420457,10.0695418263136,10.0864417566515,882252.157370728,0.0,1.0
2017-11-09,35.79,35.81,35.57,35.68,248153,10.0808084465389,10.0864417566515,10.0188420353,10.0498252409194,881020.199629852,0.0,1.0
2017-11-10,35.79,35.81,35.7215,35.74,246623,10.0808084465389,10.0864417566515,10.0615143594031,10.0667251712573,875588.224576423,0.0,1.0
2017-11-13,35.77,35.8212,35.69,35.71,258407,10.0751751364262,10.0895964103146,10.0526418959758,10.0582752060884,917425.083419314,0.0,1.0
2017-11-14,35.66,35.68,35.53,35.64,373409,10.0441919308068,10.0498252409194,10.0075754150748,10.0385586206942,1325717.89067061,0.0,1.0
2017-11-15,35.45,35.55,35.3912,35.47,263373,9.98504217462428,10.0132087251874,9.96848024289316,9.9906754847369,935055.925324754,0.0,1.0
2017-11-16,35.75,35.82,35.59,35.59,239824,10.0695418263136,10.0892584117078,10.0244753454126,10.0244753454126,851449.663538344,0.0,1.0
2017-11-17,35.75,35.79,35.71,35.71,224318,10.0695418263136,10.0808084465389,10.0582752060884,10.0582752060884,796398.549042608,0.0,1.0
2017-11-20,35.81,35.84,35.73,35.78,221334,10.0864417566515,10.0948917218204,10.063908516201,10.0779917914826,785804.422533172,0.0,1.0
2017-11-21,35.98,36.0115,35.93,35.93,269412,10.1343248926088,10.1431973560362,10.1202416173272,10.1202416173272,956496.250388583,0.0,1.0
2017-11-22,35.98,36.03,35.97,35.99,260589,10.1343248926088,10.1484081678903,10.1315082375525,10.1371415476651,925171.860913807,0.0,1.0
2017-11-24,36.0,36.08,36.0,36.08,227177,10.1399582027214,10.1624914431719,10.1399582027214,10.1624914431719,806548.886740485,0.0,1.0
2017-11-27,35.97,36.03,35.95,36.02,218766,10.1315082375525,10.1484081678903,10.1258749274399,10.145591512834,776687.225188591,0.0,1.0
2017-11-28,36.39,36.41,36.01,36.01,293479,10.2498077499176,10.2554410600302,10.1427748577777,10.1427748577777,1041941.57301007,0.0,1.0
2017-11-29,36.59,36.65,36.42,36.42,256101,10.3061408510438,10.3230407813817,10.2582577150865,10.2582577150865,909238.067423748,0.0,1.0
2017-11-30,36.91,37.06,36.72,36.72,297336,10.3962738128458,10.4385236386904,10.3427573667758,10.3427573667758,1055635.12057941,0.0,1.0
2017-12-01,36.9,36.98,36.43,36.89,280670,10.3934571577894,10.4159903982399,10.2610743701428,10.3906405027331,996465.645912451,0.0,1.0
2017-12-04,37.05,37.32,37.03,37.16,317385,10.4357069836341,10.5117566701545,10.4300736735215,10.4666901892535,1126815.29564229,0.0,1.0
2017-12-05,36.85,37.09,36.8216,37.09,259423,10.3793738825079,10.4469736038594,10.371374582148,10.4469736038594,921032.198879625,0.0,1.0
2017-12-06,36.73,36.84,36.7,36.76,305874,10.3455740218321,10.3765572274516,10.3371240566632,10.3540239870011,1085947.67156385,0.0,1.0
2017-12-07,36.82,36.87,36.7,36.7,221972,10.370923917339,10.3850071926205,10.3371240566632,10.3371240566632,788069.520627344,0.0,1.0
2017-12-08,37.07,37.07,36.92,36.98,262266,10.4413402937467,10.4413402937467,10.3990904679021,10.4159903982399,931125.731609629,0.0,1.0
2017-12-11,37.2,37.2,37.09,37.1,231856,10.4779568094788,10.4779568094788,10.4469736038594,10.4497902589157,823160.789534599,0.0,1.0
2017-12-12,37.26,37.32,37.2,37.29,351750,10.4948567398167,10.5117566701545,10.4779568094788,10.5033067049856,1248821.7157149,0.0,1.0
2017-12-13,37.23,37.35,37.23,37.3,275258,10.4864067746477,10.5202066353235,10.4864067746477,10.5061233600419,977251.365527377,0.0,1.0
2017-12-14,37.04,37.32,37.03,37.32,250376,10.4328903285778,10.5117566701545,10.4300736735215,10.5117566701545,888912.539854544,0.0,1.0
2017-12-15,37.31,37.42,37.17,37.17,253981,10.5089400150982,10.5399232207176,10.4695068443099,10.4695068443099,901711.409179782,0.0,1.0
2017-12-18,37.42,37.46,37.3,37.3,309005,10.5957493239337,10.6070756193094,10.5617704378067,10.5617704378067,1091283.56537103,0.1982,1.0
2017-12-19,37.3,37.46,37.3,37.44,313278,10.5617704378067,10.6070756193094,10.5617704378067,10.6014124716216,1106374.11301534,0.0,1.0
2017-12-20,37.38,37.46,37.3,37.43,287569,10.5844230285581,10.6070756193094,10.5617704378067,10.5985808977777,1015580.08320312,0.0,1.0
2017-12-21,37.52,37.63,37.41,37.43,265308,10.6240650623729,10.655212374656,10.5929177500898,10.5985808977777,936963.027010744,0.0,1.0
2017-12-22,37.53,37.6,37.47,37.55,265378,10.6268966362168,10.6467176531242,10.6099071931533,10.6325597839046,937210.239352215,0.0,1.0
2017-12-26,37.54,37.6,37.47,37.47,326895,10.6297282100607,10.6467176531242,10.6099071931533,10.6099071931533,1154463.97664103,0.0,1.0
2017-12-27,37.54,37.58,37.47,37.58,292813,10.6297282100607,10.6410545054364,10.6099071931533,10.6410545054364,1034099.81918411,0.0,1.0
2017-12-28,37.61,37.61,37.53,37.58,258666,10.6495492269681,10.6495492269681,10.6268966362168,10.6410545054364,913506.107410112,0.0,1.0
2017-12-29,37.46,37.69,37.45,37.69,299223,10.6070756193094,10.6722018177195,10.6042440454655,10.6722018177195,1056737.40645301,0.0,1.0
2018-01-02,37.75,37.75,37.55,37.61,327175,10.689191260783,10.689191260783,10.6325597839046,10.6495492269681,1155452.8260069,0.0,1.0
2018-01-03,37.89,37.93,37.76,37.77,491223,10.7288332945978,10.7401595899735,10.6920228346269,10.6948544084708,1734805.54305674,0.0,1.0
2018-01-04,38.07,38.12,37.97,37.97,359151,10.7798016237883,10.7939594930079,10.7514858853491,10.7514858853491,1268379.42359045,0.0,1.0
2018-01-05,38.28,38.29,38.11,38.2,373486,10.8392646745105,10.8420962483544,10.7911279191639,10.8166120837592,1319004.97951865,0.0,1.0
2018-01-08,38.36,38.37,38.2,38.28,474663,10.8619172652618,10.8647488391058,10.8166120837592,10.8392646745105,1676322.16627468,0.0,1.0
2018-01-09,38.38,38.51,38.36,38.42,479636,10.8675804129497,10.9043908729206,10.8619172652618,10.8789067083253,1693884.83733368,0.0,1.0
2018-01-10,38.33,38.41,38.21,38.27,401085,10.8534225437301,10.8760751344814,10.8194436576031,10.8364331006666,1416473.74255056,0.0,1.0
2018-01-11,38.73,38.73,38.42,38.45,407862,10.9666854974867,10.9666854974867,10.8789067083253,10.8874014298571,1440407.42880975,0.0,1.0
2018-01-12,39.01,39.01,38.78,38.78,360607,11.0459695651164,11.0459695651164,10.9808433667063,10.9808433667063,1273521.44029303,0.0,1.0
2018-01-16,38.79,39.21,38.72,39.14,374517,10.9836749405502,11.1026010419947,10.9638539236428,11.0827800250873,1322646.06414802,0.0,1.0
2018-01-17,39.14,39.23,38.85,38.89,507658,11.0827800250873,11.1082641896825,11.0006643836137,11.0119906789894,1792847.46922905,0.0,1.0
2018-01-18,39.06,39.21,39.03,39.14,323089,11.060127434336,11.1026010419947,11.0516327128042,11.0827800250873,1141022.6884748,0.0,1.0
2018-01-19,39.25,39.25,39.03,39.14,317519,11.1139273373704,11.1139273373704,11.0516327128042,11.0827800250873,1121351.64930354,0.0,1.0
2018-01-22,39.56,39.57,39.23,39.23,423736,11.2017061265318,11.2045377003757,11.1082641896825,11.1082641896825,1496468.12464541,0.0,1.0
2018-01-23,39.57,39.62,39.48,39.55,693561,11.2045377003757,11.2186955695953,11.1790535357804,11.1988745526878,2449383.41089073,0.0,1.0
2018-01-24,39.56,39.77,39.4,39.64,387926,11.2017061265318,11.261169177254,11.1564009450291,11.2243587172831,1370001.35395905,0.0,1.0
2018-01-25,39.55,39.7,39.45,39.7,451367,11.1988745526878,11.2413481603466,11.1705588142487,11.2413481603466,1594049.89903343,0.0,1.0
2018-01-26,39.96,39.96,39.64,39.65,331112,11.3149690802884,11.3149690802884,11.2243587172831,11.227190291127,1169356.75441216,0.0,1.0
2018-01-29,39.72,39.94,39.7,39.89,392059,11.2470113080344,11.3093059326006,11.2413481603466,11.295148063381,1384597.47692043,0.0,1.0
2018-01-30,39.18,39.5,39.16,39.36,452963,11.094106320463,11.1847166834683,11.0884431727751,11.1450746496534,1599686.34041893,0.0,1.0
2018-01-31,39.15,39.38,38.98,39.33,387165,11.0856115989312,11.1507377973413,11.0374748435846,11.1365799281217,1367313.80264679,0.0,1.0
2018-02-01,39.17,39.29,39.02,39.02,329729,11.091274746619,11.125253632746,11.0488011389603,11.0488011389603,1164472.54486569,0.0,1.0
2018-02-02,38.18,38.88,38.17,38.86,385424,10.8109489360714,11.0091591051455,10.8081173622274,11.0034959574576,1361165.27855394,0.0,1.0
2018-02-05,36.67,38.18,36.53,37.82,677182,10.38338128564,10.8109489360714,10.3437392518252,10.7090122776904,2391539.25459161,0.0,1.0
2018-02-06,37.2,37.32,35.82,35.99,1351684,10.5334546993676,10.5674335854946,10.1426975089072,10.1908342642537,4773613.80810978,0.0,1.0
2018-02-07,37.06,37.65,37.06,37.1,493566,10.4938126655528,10.6608755223438,10.4938126655528,10.5051389609284,1743080.09328623,0.0,1.0
2018-02-08,35.81,37.13,35.81,37.13,454438,10.1398659350633,10.5136336824602,10.1398659350633,10.5136336824602,1604895.4576142,0.0,1.0
2018-02-09,36.21,36.49,35.12,36.18,923538,10.2531288888199,10.3324129564495,9.94448733983305,10.2446341672881,3261571.30595176,0.0,1.0
2018-02-12,36.7,36.9,36.33,36.5,434407,10.3918760071718,10.4485074840501,10.2871077749469,10.3352445302935,1534153.88030009,0.0,1.0
2018-02-13,36.79,36.85,36.44,36.5,419967,10.417360171767,10.4343496148305,10.31825508723,10.3352445302935,1483157.50585969,0.0,1.0
2018-02-14,37.25,37.31,36.56,36.57,325711,10.5476125685872,10.5646020116507,10.352233973357,10.3550655472009,1150282.5564653,0.0,1.0
2018-02-15,37.64,37.64,37.21,37.51,277342,10.6580439484999,10.6580439484999,10.5362862732115,10.621233488529,979462.360114333,0.0,1.0
2018-02-16,37.67,37.99,37.51,37.51,300023,10.6665386700316,10.7571490330369,10.621233488529,10.621233488529,1059562.69035553,0.0,1.0
2018-02-20,37.36,37.64,37.22,37.49,324415,10.5787598808702,10.6580439484999,10.5391178470554,10.6155703408411,1145705.59654323,0.0,1.0
2018-02-21,37.07,37.67,37.07,37.37,344683,10.4966442393967,10.6665386700316,10.4966442393967,10.5815914547142,1217284.16421346,0.0,1.0
2018-02-22,37.19,37.565,37.12,37.2,293686,10.5306231255237,10.6368071446705,10.5108021086163,10.5334546993676,1037182.91024272,0.0,1.0
2018-02-23,37.75,37.75,37.33,37.39,291155,10.689191260783,10.689191260783,10.5702651593385,10.587254602402,1028244.41829614,0.0,1.0
2018-02-26,38.15,38.18,37.85,37.89,262556,10.8024542145396,10.8109489360714,10.7175069992221,10.7288332945978,927244.050386091,0.0,1.0
2018-02-27,37.67,38.34,37.67,38.18,327451,10.6665386700316,10.856254117574,10.6665386700316,10.8109489360714,1156427.54895328,0.0,1.0
2018-02-28,37.19,37.86,37.19,37.83,265403,10.5306231255237,10.720338573066,10.5306231255237,10.7118438515343,937298.529474165,0.0,1.0
2018-03-01,36.77,37.46,36.56,37.22,303124,10.4116970240792,10.6070756193094,10.352233973357,10.5391178470554,1070514.19708265,0.0,1.0
2018-03-02,37.01,37.05,36.43,36.53,683911,10.4796547963332,10.4909810917088,10.315423513386,10.3437392518252,2415303.42381663,0.0,1.0
2018-03-05,37.4,37.47,36.8,36.8,435189,10.5900861762459,10.6099071931533,10.4201917456109,10.4201917456109,1536915.5953148,0.0,1.0
2018-03-06,37.47,37.51,37.25,37.51,365105,10.6099071931533,10.621233488529,10.5476125685872,10.621233488529,1289406.59903493,0.0,1.0
2018-03-07,37.33,37.39,37.07,37.1,196786,10.5702651593385,10.587254602402,10.4966442393967,10.5051389609284,694970.39755053,0.0,1.0
2018-03-08,37.44,37.49,37.24,37.46,230166,10.6014124716216,10.6155703408411,10.5447809947432,10.6070756193094,812855.36838299,0.0,1.0
2018-03-09,38.03,38.04,37.61,37.68,214429,10.7684753284126,10.7713069022565,10.6495492269681,10.6693702438756,757278.502415634,0.0,1.0
2018-03-12,37.98,38.19,37.92,38.09,233600,10.754317459193,10.8137805099153,10.7373280161295,10.7854647714761,824982.899534543,0.0,1.0
2018-03-13,37.79,38.22,37.7,38.17,293004,10.7005175561586,10.822275231447,10.6750333915634,10.8081173622274,1034774.35571584,0.0,1.0
2018-03-14,37.53,37.93,37.46,37.93,222910,10.6268966362168,10.7401595899735,10.6070756193094,10.7401595899735,787230.043387177,0.0,1.0
2018-03-15,37.46,37.67,37.4,37.61,206269,10.6070756193094,10.6665386700316,10.5900861762459,10.6495492269681,728460.606609975,0.0,1.0
2018-03-16,37.39,37.56,37.32,37.32,270682,10.6367221974552,10.6850838656437,10.6168085693776,10.6168085693776,951496.127483838,0.1747,1.0
2018-03-19,36.95,37.33,36.75,37.32,288093,10.5115508209674,10.6196533733887,10.4546547407456,10.6168085693776,1012698.93770254,0.0,1.0
2018-03-20,36.99,37.09,36.94,37.02,265303,10.5229300370117,10.5513780771226,10.5087060169563,10.531464449045,932587.970791722,0.0,1.0
2018-03-21,37.04,37.39,36.98,37.0,292213,10.5371540570671,10.6367221974552,10.5200852330006,10.5257748410228,1027181.48196199,0.0,1.0
2018-03-22,36.15,36.84,36.15,36.72,245441,10.2839665000804,10.4802579768454,10.2839665000804,10.4461203287124,862769.452810901,0.0,1.0
2018-03-23,35.48,36.21,35.45,36.21,1246127,10.0933646313375,10.3010353241469,10.0848302193043,10.3010353241469,4380361.51222858,0.0,1.0
2018-03-26,36.39,36.39,35.72,35.96,614295,10.3522417963465,10.3522417963465,10.1616399276036,10.2299152238697,2159357.89462426,0.0,1.0
2018-03-27,35.9,36.59,35.73,36.51,303232,10.2128463998032,10.4091378765682,10.1644847316147,10.3863794444795,1065915.2574947,0.0,1.0
2018-03-28,35.84,36.15,35.79,35.94,282840,10.1957775757367,10.2839665000804,10.1815535556812,10.2242256158475,994233.693771762,0.0,1.0
2018-03-29,36.34,36.51,36.01,36.01,240164,10.338017776291,10.3863794444795,10.2441392439252,10.2441392439252,844219.844544629,0.0,1.0
2018-04-02,35.54,36.28,35.17,36.23,394344,10.1104334554041,10.3209489522245,10.0051757069938,10.3067249321691,1386190.39646702,0.0,1.0
2018-04-03,36.04,36.09,35.53,35.72,843728,10.2526736559584,10.2668976760139,10.107588651393,10.1616399276036,2965856.33566209,0.0,1.0
2018-04-04,36.44,36.51,35.52,35.52,281425,10.3664658164019,10.3863794444795,10.1047438473819,10.1047438473819,989259.71315839,0.0,1.0
2018-04-05,36.76,36.86,36.58,36.61,278573,10.4574995447567,10.4859475848676,10.4062930725571,10.4148274845904,979234.417957438,0.0,1.0
2018-04-06,35.99,36.69,35.76,36.4,249872,10.238449635903,10.4375859166791,10.173019143648,10.3550866003576,878345.218251089,0.0,1.0
2018-04-09,36.09,36.61,36.09,36.21,332787,10.2668976760139,10.4148274845904,10.2668976760139,10.3010353241469,1169806.42147229,0.0,1.0
2018-04-10,36.71,36.85,36.47,36.54,865197,10.4432755247013,10.4831027808565,10.3750002284352,10.3949138565128,3041323.7489402,0.0,1.0
2018-04-11,36.59,36.77,36.4,36.5,288725,10.4091378765682,10.4603443487678,10.3550866003576,10.3835346404684,1014920.5318705,0.0,1.0
2018-04-12,36.84,36.97,36.74,36.76,251726,10.4802579768454,10.5172404289895,10.4518099367345,10.4574995447567,884862.363167838,0.0,1.0
2018-04-13,36.79,37.04,36.66,37.04,335711,10.46603395679,10.5371540570671,10.4290515046458,10.5371540570671,1180084.80967972,0.0,1.0
2018-04-16,37.12,37.27,36.9,37.0,359787,10.5599124891558,10.6025845493222,10.4973268009119,10.5257748410228,1264716.29890066,0.0,1.0
2018-04-17,37.41,37.49,37.32,37.35,294498,10.6424118054774,10.6651702375661,10.6168085693776,10.6253429814109,1035213.66973694,0.0,1.0
2018-04-18,37.46,37.61,37.45,37.48,254274,10.6566358255328,10.6993078856991,10.6537910215217,10.662325433555,893819.043452559,0.0,1.0
2018-04-19,37.24,37.38,37.1,37.36,270928,10.5940501372889,10.6338773934441,10.5542228811337,10.6281877854219,952360.861922629,0.0,1.0
2018-04-20,36.96,37.27,36.83,37.27,280220,10.5143956249784,10.6025845493222,10.4774131728343,10.6025845493222,985023.920480572,0.0,1.0
2018-04-23,37.01,37.11,36.88,36.99,247936,10.5286196450339,10.5570676851448,10.4916371928898,10.5229300370117,871539.828521411,0.0,1.0
2018-04-24,36.65,37.25,36.49,37.19,268036,10.4262067006347,10.5968949413,10.3806898364573,10.5798261172335,942194.959495862,0.0,1.0
2018-04-25,36.8,36.87,36.49,36.66,561795,10.4688787608011,10.4887923888787,10.3806898364573,10.4290515046458,1974810.91073577,0.0,1.0
2018-04-26,37.03,37.14,36.82,36.86,225975,10.5343092530561,10.565602097178,10.4745683688232,10.4859475848676,794342.946365696,0.0,1.0
2018-04-27,37.01,37.1,36.88,37.0,381358,10.5286196450339,10.5542228811337,10.4916371928898,10.5257748410228,1340542.26060462,0.0,1.0
2018-04-30,36.71,37.21,36.71,37.06,204138,10.4432755247013,10.5855157252556,10.4432755247013,10.5428436650893,717581.946610026,0.0,1.0
2018-05-01,36.65,36.66,36.32,36.6,324510,10.4262067006347,10.4290515046458,10.3323281682689,10.4119826805793,1140711.27126954,0.0,1.0
2018-05-02,36.47,36.79,36.43,36.58,207367,10.3750002284352,10.46603395679,10.3636210123908,10.4062930725571,728932.464914329,0.0,1.0
2018-05-03,36.35,36.43,35.9,36.37,405633,10.3408625803021,10.3636210123908,10.2128463998032,10.3465521883243,1425873.27077402,0.0,1.0
2018-05-04,36.77,36.88,36.11,36.21,266703,10.4603443487678,10.4916371928898,10.272587284036,10.3010353241469,937509.223695413,0.0,1.0
2018-05-07,36.78,37.0,36.72,36.88,268765,10.4631891527789,10.5257748410228,10.4461203287124,10.4916371928898,944757.526186422,0.0,1.0
2018-05-08,36.76,36.78,36.57,36.73,324026,10.4574995447567,10.4631891527789,10.403448268546,10.4489651327234,1139009.92383712,0.0,1.0
2018-05-09,37.11,37.17,36.87,36.88,221734,10.5570676851448,10.5741365092113,10.4887923888787,10.4916371928898,779435.065248153,0.0,1.0
2018-05-10,37.48,37.51,37.21,37.22,220925,10.662325433555,10.6708598455882,10.5855157252556,10.5883605292667,776591.284105949,0.0,1.0
2018-05-11,37.55,37.6,37.47,37.54,266894,10.6822390616326,10.696463081688,10.6594806295439,10.6793942576215,938180.623198703,0.0,1.0
2018-05-14,37.68,37.78,37.61,37.66,294413,10.7192215137767,10.7476695538876,10.6993078856991,10.7135319057546,1034914.87938208,0.0,1.0
2018-05-15,37.51,37.56,37.4,37.48,277802,10.6708598455882,10.6850838656437,10.6395670014663,10.662325433555,976524.213679765,0.0,1.0
2018-05-16,37.69,37.78,37.51,37.51,272090,10.7220663177878,10.7476695538876,10.6708598455882,10.6708598455882,956445.501832696,0.0,1.0
2018-05-17,37.79,37.94,37.68,37.7,237114,10.7505143578987,10.793186418065,10.7192215137767,10.7249111217989,833498.543575866,0.0,1.0
2018-05-18,37.65,37.76,37.65,37.74,201594,10.7106871017435,10.7419799458654,10.7106871017435,10.7362903378433,708639.327047887,0.0,1.0
2018-05-21,37.96,38.02,37.86,37.86,236146,10.7988760260872,10.8159448501537,10.7704279859763,10.7704279859763,830095.848711025,0.0,1.0
2018-05-22,37.8,38.09,37.79,38.04,284615,10.7533591619098,10.8358584782313,10.7505143578987,10.8216344581759,1000473.13941752,0.0,1.0
2018-05-23,37.8,37.8,37.54,37.62,253307,10.7533591619098,10.7533591619098,10.6793942576215,10.7021526897102,890419.863768363,0.0,1.0
2018-05-24,37.72,37.77,37.5222,37.75,233510,10.7306007298211,10.7448247498765,10.6743305064818,10.7391351418543,820829.832529502,0.0,1.0
2018-05-25,37.54,37.61,37.46,37.58,332920,10.6793942576215,10.6993078856991,10.6566358255328,10.6907734736659,1170273.94049815,0.0,1.0
2018-05-29,37.15,37.43,37.0,37.3,504414,10.5684469011891,10.6481014134995,10.5257748410228,10.6111189613554,1773106.33011664,0.0,1.0
2018-05-30,37.71,37.7956,37.35,37.35,268323,10.72775592581,10.7521074481449,10.6253429814109,10.6253429814109,943203.816341115,0.0,1.0
2018-05-31,37.37,37.65,37.33,37.64,418871,10.631032589433,10.7106871017435,10.6196533733887,10.7078422977324,1472407.23215908,0.0,1.0
2018-06-01,37.71,37.75,37.58,37.58,338718,10.72775592581,10.7391351418543,10.6907734736659,10.6907734736659,1190654.95788072,0.0,1.0
2018-06-04,37.84,37.99,37.81,37.83,387017,10.7647383779541,10.8074104381204,10.7562039659209,10.761893573943,1360434.66787749,0.0,1.0
2018-06-05,37.91,37.92,37.77,37.83,300111,10.7846520060317,10.7874968100428,10.7448247498765,10.761893573943,1054944.37870011,0.0,1.0
2018-06-06,38.18,38.18,37.9,37.97,252922,10.8614617143311,10.8614617143311,10.7818072020206,10.8017208300983,889066.519219849,0.0,1.0
2018-06-07,38.31,38.4,38.22,38.25,312948,10.8984441664752,10.924047402575,10.8728409303754,10.8813753424087,1100068.75264633,0.0,1.0
2018-06-08,38.45,38.45,38.25,38.26,260913,10.9382714226305,10.9382714226305,10.8813753424087,10.8842201464198,917156.327757994,0.0,1.0
2018-06-11,38.49,38.6,38.45,38.45,238652,10.9496506386748,10.9809434827968,10.9382714226305,10.9382714226305,838904.891408637,0.0,1.0
2018-06-12,38.46,38.56,38.38,38.55,245334,10.9411162266415,10.9695642667524,10.9183577945528,10.9667194627413,862393.328481837,0.0,1.0
2018-06-13,38.28,38.49,38.28,38.48,310725,10.889909754442,10.9496506386748,10.889909754442,10.9468058346637,1092254.50607138,0.0,1.0
2018-06-14,38.33,38.45,38.28,38.41,246541,10.9041337744974,10.9382714226305,10.889909754442,10.9268922065861,866636.151520947,0.0,1.0
2018-06-15,38.24,38.29,37.99,38.21,297606,10.8785305383976,10.8927545584531,10.8074104381204,10.8699961263644,1046138.85118314,0.0,1.0
2018-06-18,38.14,38.19,37.99,37.99,282199,10.8500824982867,10.8643065183422,10.8074104381204,10.8074104381204,991980.462978006,0.0,1.0
2018-06-19,38.01,38.03,37.79,37.83,260693,10.8131000461426,10.8187896541648,10.7505143578987,10.761893573943,916382.98801599,0.0,1.0
2018-06-20,38.02,38.13,37.96,38.1,334481,10.8159448501537,10.8472376942757,10.7988760260872,10.8387032822424,1175761.13748576,0.0,1.0
2018-06-21,37.8,38.02,37.73,38.02,313358,10.7533591619098,10.8159448501537,10.7334455338322,10.8159448501537,1101509.97671097,0.0,1.0
2018-06-22,37.96,38.13,37.96,38.05,228601,10.7988760260872,10.8472376942757,10.7988760260872,10.824479262187,803573.810740767,0.0,1.0
2018-06-25,37.52,37.86,37.32,37.79,457076,10.6737046495993,10.7704279859763,10.6168085693776,10.7505143578987,1606704.70872021,0.0,1.0
2018-06-26,37.37,37.49,37.28,37.39,304589,10.6881847020158,10.7225058731221,10.6624438236861,10.6939048972002,1064960.16370799,0.2009,1.0
2018-06-27,37.2,37.72,37.2,37.45,262720,10.6395630429485,10.7882881177424,10.6395630429485,10.7110654827533,918570.054103613,0.0,1.0
2018-06-28,37.29,37.39,37.04,37.16,314280,10.6653039212782,10.6939048972002,10.5938014814735,10.6281226525798,1098843.62288247,0.0,1.0
2018-06-29,37.34,37.67,37.34,37.42,291739,10.6796044092392,10.7739876297815,10.6796044092392,10.7024851899767,1020031.62688084,0.0,1.0
2018-07-02,37.3,37.32,37.04,37.13,332292,10.6681640188704,10.6738842140548,10.5938014814735,10.6195423598032,1161820.49489265,0.0,1.0
2018-07-03,37.27,37.56,37.23,37.44,278109,10.6595837260939,10.7425265562674,10.6481433357251,10.7082053851611,972375.910386343,0.0,1.0
2018-07-05,37.53,37.53,37.27,37.45,200721,10.7339462634908,10.7339462634908,10.6595837260939,10.7110654827533,701797.730776991,0.0,1.0
2018-07-06,37.78,37.85,37.46,37.49,277205,10.8054487032956,10.8254693864409,10.7139255803455,10.7225058731221,969215.179079593,0.0,1.0
2018-07-09,38.14,38.16,37.92,37.92,273318,10.9084122166144,10.9141324117988,10.8454900695862,10.8454900695862,955624.733737406,0.0,1.0
2018-07-10,38.32,38.33,38.21,38.22,287470,10.9598939732739,10.9627540708661,10.9284328997598,10.931292997352,1005105.56277849,0.0,1.0
2018-07-11,37.95,38.14,37.89,38.07,219583,10.8540703623628,10.9084122166144,10.8369097768097,10.8883915334691,767746.529347721,0.0,1.0
2018-07-12,38.16,38.17,38.01,38.16,286236,10.9141324117988,10.916992509391,10.871230947916,10.9141324117988,1000791.02468941,0.0,1.0
2018-07-13,38.2,38.28,38.11,38.11,214809,10.9255728021676,10.9484535829051,10.8998319238379,10.8998319238379,751054.791229986,0.0,1.0
2018-07-16,38.11,38.22,38.03,38.18,211080,10.8998319238379,10.931292997352,10.8769511431003,10.9198526069832,738016.774589637,0.0,1.0
2018-07-17,38.23,38.27,37.97,38.05,271165,10.9341530949441,10.9455934853129,10.8597905575472,10.8826713382847,948097.018578739,0.0,1.0
2018-07-18,38.28,38.31,38.16,38.19,206551,10.9484535829051,10.9570338756817,10.9141324117988,10.9227127045754,722181.650598183,0.0,1.0
2018-07-19,38.2,38.3,38.11,38.21,284499,10.9255728021676,10.9541737780895,10.8998319238379,10.9284328997598,994717.805353313,0.0,1.0
2018-07-20,38.1,38.18,38.09,38.13,186162,10.8969718262457,10.9198526069832,10.8941117286535,10.9055521190222,650893.873371025,0.0,1.0
2018-07-23,38.14,38.18,38.03,38.08,202684,10.9084122166144,10.9198526069832,10.8769511431003,10.8912516310613,708661.132939771,0.0,1.0
2018-07-24,38.28,38.4,38.19,38.25,311291,10.9484535829051,10.9827747540114,10.9227127045754,10.9398732901285,1088392.9305419,0.0,1.0
2018-07-25,38.55,38.56,38.18,38.25,389586,11.0256762178942,11.0285363154864,10.9198526069832,10.9398732901285,1362142.33061058,0.0,1.0
2018-07-26,38.68,38.77,38.54,38.58,347754,11.0628574865927,11.0885983649224,11.0228161203021,11.0342565106708,1215881.58722118,0.0,1.0
2018-07-27,38.52,38.7,38.42,38.66,351409,11.0170959251177,11.0685776817771,10.9884949491958,11.0571372914083,1228660.87143154,0.0,1.0
2018-07-30,38.51,38.64,38.49,38.54,305004,11.0142358275255,11.051417096224,11.0085156323411,11.0228161203021,1066411.16314638,0.0,1.0
2018-07-31,38.68,38.78,38.6,38.62,293508,11.0628574865927,11.0914584625146,11.0399767058552,11.0456969010396,1026216.73051097,0.0,1.0
2018-08-01,38.52,38.7,38.45,38.65,305727,11.0170959251177,11.0685776817771,10.9970752419723,11.0542771938161,1068939.04891494,0.0,1.0
2018-08-02,38.62,38.68,38.24,38.31,231085,11.0456969010396,11.0628574865927,10.9370131925363,10.9570338756817,807961.940288262,0.0,1.0
2018-08-03,38.85,38.86,38.57,38.63,192236,11.11147914566,11.1143392432521,11.0313964130786,11.0485569986318,672130.910934306,0.0,1.0
2018-08-06,38.98,39.02,38.81,38.86,370983,11.1486604143584,11.1601008047272,11.1000387552912,11.1143392432521,1297099.09554476,0.0,1.0
2018-08-07,39.09,39.17,39.04,39.04,263259,11.1801214878725,11.2030022686101,11.1658209999116,11.1658209999116,920454.605181421,0.0,1.0
2018-08-08,39.03,39.1,38.99,39.06,268126,11.1629609023194,11.1829815854647,11.1515205119506,11.171541195096,937471.507028716,0.0,1.0
2018-08-09,38.99,39.12,38.99,39.07,269255,11.1515205119506,11.1887017806491,11.1515205119506,11.1744012926881,941418.924777969,0.0,1.0
2018-08-10,38.8,38.89,38.7,38.82,234924,11.097178657699,11.1229195360287,11.0685776817771,11.1028988528834,821384.55918939,0.0,1.0
2018-08-13,38.59,38.87,38.56,38.82,427534,11.037116608263,11.1171993408443,11.0285363154864,11.1028988528834,1494823.11781034,0.0,1.0
2018-08-14,38.85,38.91,38.69,38.69,283568,11.11147914566,11.1286397312131,11.0657175841849,11.0657175841849,991462.67167346,0.0,1.0
2018-08-15,38.52,38.65,38.34,38.65,361520,11.0170959251177,11.0542771938161,10.9656141684582,11.0542771938161,1264012.81196535,0.0,1.0
2018-08-16,38.96,39.05,38.76,38.76,227640,11.1429402191741,11.1686810975038,11.0857382673302,11.0857382673302,795916.896757555,0.0,1.0
2018-08-17,39.13,39.23,38.89,38.89,242256,11.1915618782413,11.2201628541632,11.1229195360287,11.1229195360287,847020.048062287,0.0,1.0
2018-08-20,39.28,39.33,39.19,39.19,311991,11.2344633421241,11.2487638300851,11.2087224637944,11.2087224637944,1090840.39947412,0.0,1.0
2018-08-21,39.39,39.53,39.34,39.34,278163,11.2659244156382,11.3059657819289,11.2516239276773,11.2516239276773,972564.71513255,0.0,1.0
2018-08-22,39.34,39.46,39.34,39.36,264094,11.2516239276773,11.2859450987836,11.2516239276773,11.2573441228617,923374.085979136,0.0,1.0
2018-08-23,39.29,39.39,39.24,39.3,317707,11.2373234397163,11.2659244156382,11.2230229517554,11.2401835373085,1110825.73149778,0.0,1.0
2018-08-24,39.44,39.5,39.34,39.34,238831,11.2802249035992,11.2973854891523,11.2516239276773,11.2516239276773,835044.932215359,0.0,1.0
2018-08-27,39.68,39.74,39.59,39.59,357953,11.3488672458118,11.3660278313649,11.3231263674821,11.3231263674821,1251541.2095636,0.0,1.0
2018-08-28,39.68,39.79,39.65,39.76,271456,11.3488672458118,11.3803283193259,11.3402869530352,11.3717480265493,949114.466377698,0.0,1.0
2018-08-29,39.85,39.89,39.63,39.7,342971,11.397488904879,11.4089292952478,11.3345667578508,11.3545874409961,1199158.38164574,0.0,1.0
2018-08-30,39.62,39.79,39.56,39.76,254310,11.3317066602586,11.3803283193259,11.3145460747055,11.3717480265493,889165.463075097,0.0,1.0
2018-08-31,39.59,39.66,39.48,39.56,284720,11.3231263674821,11.3431470506274,11.291665293968,11.3145460747055,995490.506259054,0.0,1.0
2018-09-04,39.54,39.61,39.43,39.55,294761,11.3088258795211,11.3288465626664,11.277364806007,11.3116859771133,1030597.69989964,0.0,1.0
2018-09-05,39.6221,39.64,39.39,39.48,281834,11.332307280753,11.337426855443,11.2659244156382,11.291665293968,985399.941489938,0.0,1.0
2018-09-06,39.46,39.68,39.38,39.6,247737,11.2859450987836,11.3488672458118,11.2630643180461,11.3259864650742,866183.729801559,0.0,1.0
2018-09-07,39.39,39.5,39.29,39.33,258498,11.2659244156382,11.2973854891523,11.2373234397163,11.2487638300851,903808.320058145,0.0,1.0
2018-09-10,39.45,39.62,39.44,39.51,240513,11.2830850011914,11.3317066602586,11.2802249035992,11.3002455867445,840925.850421061,0.0,1.0
2018-09-11,39.55,39.6142,39.32,39.35,368706,11.3116859771133,11.3300478036552,11.2459037324929,11.2544840252695,1289137.82874667,0.0,1.0
2018-09-12,39.62,39.71,39.54,39.54,311657,11.3317066602586,11.3574475385883,11.3088258795211,11.3088258795211,1089672.60715503,0.0,1.0
2018-09-13,39.77,39.81,39.64,39.72,262127,11.3746081241415,11.3860485145102,11.337426855443,11.3603076361805,916496.6982796,0.0,1.0
2018-09-14,39.82,39.85,39.71,39.79,211252,11.3889086121024,11.397488904879,11.3574475385883,11.3803283193259,738618.152670129,0.0,1.0
2018-09-17,39.74,39.88,39.71,39.83,239783,11.3660278313649,11.4060691976556,11.3574475385883,11.3917687096946,838373.489963178,0.0,1.0
2018-09-18,39.92,40.02,39.74,39.75,290706,11.4175095880243,11.4461105639462,11.3660278313649,11.3688879289571,1016419.86201372,0.0,1.0
2018-09-19,39.98,40.08,39.91,39.91,247409,11.4346701735775,11.4632711494994,11.4146494904321,11.4146494904321,865036.915787605,0.0,1.0
2018-09-20,40.26,40.29,40.1,40.1,284591,11.5147529061588,11.5233331989354,11.4689913446838,11.4689913446838,995039.472698694,0.0,1.0
2018-09-21,40.3,40.4,40.3,40.38,332767,11.5261932965276,11.5547942724495,11.5261932965276,11.5490740772651,1163481.27738237,0.0,1.0
2018-09-24,40.11,40.29,40.06,40.23,303889,11.471851442276,11.5233331989354,11.457550954315,11.5061726133822,1062512.69477577,0.0,1.0
2018-09-25,39.77,39.99,39.77,39.96,326718,11.4353279960237,11.4985860337186,11.4353279960237,11.4899599376693,1136266.04016239,0.2123,1.0
2018-09-26,39.62,39.95,39.6,39.77,378562,11.3921975157772,11.4870845723195,11.3864467850776,11.4353279960237,1316570.08397442,0.0,1.0
2018-09-27,39.66,39.86,39.62,39.64,319804,11.4036989771762,11.4612062841716,11.3921975157772,11.3979482464767,1112220.40018639,0.0,1.0
2018-09-28,39.68,39.79,39.58,39.58,320469,11.4094497078758,11.4410787267232,11.3806960543781,11.3806960543781,1114533.14976463,0.0,1.0
2018-10-01,39.87,40.0,39.76,39.87,406581,11.4640816495214,11.5014613990683,11.4324526306739,11.4640816495214,1414015.09214449,0.0,1.0
2018-10-02,39.92,40.01,39.81,39.82,381963,11.4784584762702,11.5043367644181,11.4468294574228,11.4497048227725,1328398.14610321,0.0,1.0
2018-10-03,39.96,40.14,39.92,40.03,421742,11.4899599376693,11.5417165139651,11.4784584762702,11.5100874951176,1466742.30470977,0.0,1.0
2018-10-04,39.76,39.92,39.56,39.87,359706,11.4324526306739,11.4784584762702,11.3749453236786,11.4640816495214,1250992.33051945,0.0,1.0
2018-10-05,39.59,39.87,39.42,39.76,347446,11.3835714197279,11.4640816495214,11.3346902087818,11.4324526306739,1208354.27062562,0.0,1.0
2018-10-08,39.69,39.76,39.43,39.49,269268,11.4123250732255,11.4324526306739,11.3375655741316,11.3548177662302,936465.34351474,0.0,1.0
2018-10-09,39.61,39.78,39.54,39.64,235096,11.3893221504274,11.4382033613735,11.369194592979,11.3979482464767,817621.315562713,0.0,1.0
2018-10-10,38.55,39.56,38.51,39.56,456900,11.0845334233521,11.3749453236786,11.073031961953,11.3749453236786,1589015.46211166,0.0,1.0
2018-10-11,37.59,38.52,37.44,38.39,976381,10.8084983497745,11.0759073273028,10.765367869528,11.0385275777558,3395676.30972213,0.0,1.0
2018-10-12,37.93,38.09,37.51,38.09,663392,10.9062607716665,10.9522666172628,10.7854954269763,10.9522666172628,2307157.24543923,0.0,1.0
2018-10-15,37.82,38.14,37.82,37.87,451791,10.8746317528191,10.9666434440117,10.8746317528191,10.8890085795679,1571247.28527663,0.0,1.0
2018-10-16,38.47,38.53,37.96,38.02,323798,11.061530500554,11.0787826926526,10.9148868677158,10.9321390598144,1126110.80893156,0.0,1.0
2018-10-17,38.41,38.54,38.09,38.4,286126,11.0442783084554,11.0816580580023,10.9522666172628,11.0414029431056,995094.4147782,0.0,1.0
2018-10-18,38.02,38.47,37.84,38.27,246487,10.9321390598144,11.061530500554,10.8803824835186,11.0040231935586,857237.150819695,0.0,1.0
2018-10-19,38.03,38.34,37.96,38.03,283701,10.9350144251642,11.024150751007,10.9148868677158,10.9350144251642,986660.703910136,0.0,1.0
2018-10-22,37.8,38.14,37.75,38.08,310917,10.8688810221196,10.9666434440117,10.8545041953707,10.949391251913,1081313.02349173,0.0,1.0
2018-10-23,37.58,37.77,36.99,37.29,1400005,10.8056229844247,10.8602549260703,10.6359764287884,10.7222373892814,4868963.86962932,0.0,1.0
2018-10-24,36.54,37.58,36.47,37.57,362528,10.5065849880489,10.8056229844247,10.4864574306005,10.8027476190749,1260806.73549665,0.0,1.0
2018-10-25,37.01,37.25,36.69,36.74,525190,10.641727159488,10.7107359278824,10.5497154682954,10.5640922950443,1826515.71579431,0.0,1.0
2018-10-26,36.5,36.87,36.15,36.62,964303,10.4950835266498,10.6014720445912,10.394445739408,10.5295879108471,3353671.2128708,0.0,1.0
2018-10-29,36.45,37.18,36.03,36.89,551277,10.480706699901,10.690608370434,10.3599413552108,10.6072227752908,1917241.57782126,0.0,1.0
2018-10-30,37.08,37.13,36.52,36.52,307015,10.6618547169363,10.6762315436852,10.5008342573494,10.5008342573494,1067742.5740867,0.0,1.0
2018-10-31,37.3,37.63,37.3,37.39,322888,10.7251127546312,10.8199998111735,10.7251127546312,10.7509910427791,1122945.99371922,0.0,1.0
2018-11-01,37.63,37.68,37.35,37.4,274365,10.8199998111735,10.8343766379224,10.7394895813801,10.7538664081289,954191.7865228,0.0,1.0
2018-11-02,37.45,37.87,37.18,37.85,273887,10.7682432348777,10.8890085795679,10.690608370434,10.8832578488684,952529.389081588,0.0,1.0
2018-11-05,37.77,37.84,37.54,37.55,337996,10.8602549260703,10.8803824835186,10.7941215230256,10.7969968883754,1175488.88188201,0.0,1.0
2018-11-06,38.04,38.04,37.76,37.77,279729,10.937889790514,10.937889790514,10.8573795607205,10.8602549260703,972846.807181073,0.0,1.0
2018-11-07,38.62,38.64,38.21,38.28,279643,11.1046609808005,11.1104117115,10.98677100146,11.0068985589084,972547.714754411,0.0,1.0
2018-11-08,38.53,38.67,38.42,38.51,316979,11.0787826926526,11.1190378075493,11.0471536738051,11.073031961953,1102395.56175244,0.0,1.0
2018-11-09,38.22,38.37,38.04,38.36,252049,10.9896463668098,11.0327768470563,10.937889790514,11.0299014817065,876580.779623072,0.0,1.0
2018-11-12,37.62,38.15,37.59,38.14,276676,10.8171244458238,10.9695188093614,10.8084983497745,10.9666434440117,962229.026034591,0.0,1.0
2018-11-13,37.5,37.88,37.44,37.67,234382,10.7826200616266,10.8918839449177,10.765367869528,10.8315012725726,815138.152857636,0.0,1.0
2018-11-14,37.22,37.82,37.01,37.76,375683,10.7021098318331,10.8746317528191,10.641727159488,10.8573795607205,1306557.44331909,0.0,1.0
2018-11-15,37.53,37.58,36.83,37.03,933181,10.7912461576759,10.8056229844247,10.5899705831922,10.6474778901875,3245434.53260849,0.0,1.0
2018-11-16,37.69,37.78,37.42,37.42,243562,10.8372520032721,10.86313029142,10.7596171388284,10.7596171388284,847064.530494291,0.0,1.0
2018-11-19,37.28,37.69,37.15,37.61,337655,10.7193620239317,10.8372520032721,10.6819822743847,10.814249080474,1174302.94563211,0.0,1.0
2018-11-20,36.47,36.85,36.35,36.83,1134705,10.4864574306005,10.5957213138917,10.4519530464033,10.5899705831922,3946298.511568,0.0,1.0
2018-11-21,36.61,36.86,36.6,36.6,329244,10.5267125454973,10.5985966792415,10.5238371801475,10.5238371801475,1145051.01074084,0.0,1.0
2018-11-23,36.36,36.54,36.3226,36.35,1231188,10.4548284117531,10.5065849880489,10.444074545345,10.4519530464033,4281848.91391187,0.0,1.0
2018-11-26,36.85,36.87,36.63,36.66,292485,10.5957213138917,10.6014720445912,10.5324632761968,10.5410893722461,1017209.86525658,0.0,1.0
2018-11-27,36.94,36.95,36.61,36.68,275286,10.6215996020396,10.6244749673894,10.5267125454973,10.5468401029457,957394.857743206,0.0,1.0
2018-11-28,37.65,37.65,36.91,37.02,479447,10.8257505418731,10.8257505418731,10.6129735059903,10.6446025248377,1667429.84518067,0.0,1.0
2018-11-29,37.58,37.79,37.43,37.54,340183,10.8056229844247,10.8660056567698,10.7624925041782,10.7941215230256,1183094.87184839,0.0,1.0
2018-11-30,37.82,37.84,37.5,37.52,322102,10.8746317528191,10.8803824835186,10.7826200616266,10.7883707923261,1120212.42805229,0.0,1.0
2018-12-03,38.18,38.31,37.92,38.29,332704,10.9781449054107,11.0155246549577,10.9033854063168,11.0097739242582,1157084.2641856,0.0,1.0
2018-12-04,37.07,38.15,37.0,38.14,391193,10.6589793515866,10.9695188093614,10.6388517941382,10.9666434440117,1360498.41468559,0.0,1.0
2018-12-06,36.87,36.89,35.9713,36.51,1140298,10.6014720445912,10.6072227752908,10.3430629606077,10.4979588919996,3965749.95275774,0.0,1.0
2018-12-07,36.11,37.07,36.0,36.85,314046,10.3829442780089,10.6589793515866,10.3513152591615,10.5957213138917,1092195.11887573,0.0,1.0
2018-12-10,36.01,36.15,35.35,36.07,2896476,10.3541906245113,10.394445739408,10.1644165114266,10.3714428166099,10073419.0186809,0.0,1.0
2018-12-11,35.98,36.57,35.78,36.48,461106,10.345564528462,10.5152110840982,10.2880572214666,10.4893327959503,1603643.16846675,0.0,1.0
2018-12-12,35.92,36.35,35.92,36.16,330522,10.3932955932681,10.5177142209158,10.3932955932681,10.4627385482342,1142308.53279011,0.226,1.0
2018-12-13,35.88,36.12,35.74,36.02,449016,10.3817217674404,10.4511647224066,10.3412133770435,10.4222301578373,1551832.58046147,0.0,1.0
2018-12-14,35.29,35.73,35.21,35.56,791371,10.2110078364819,10.3383199205866,10.1878601848265,10.2891311608189,2735036.83840303,0.0,1.0
2018-12-17,34.62,35.33,34.44,35.16,3256612,10.0171462538681,10.2225816623096,9.96506403764346,10.1733929025419,11255092.4767085,0.0,1.0
2018-12-18,34.51,34.99,34.31,34.82,1710132,9.98531823284192,10.1242041427742,9.92744910370346,10.0750153830065,5910342.95991619,0.0,1.0
2018-12-19,34.03,35.09,33.84,34.53,886079,9.84643232290961,10.1531387073435,9.79145665022807,9.99110514575577,3062354.70687618,0.0,1.0
2018-12-20,33.46,34.07,33.13,33.86,1809796,9.68150530486499,9.8580061487373,9.58602124178652,9.79724356314192,6254789.13176554,0.0,1.0
2018-12-21,32.89,34.01,32.81,33.47,1971992,9.51657828682037,9.84064540999576,9.49343063516498,9.68439876132191,6815350.53095962,0.0,1.0
2018-12-24,32.01,32.75,31.99,32.67,5776907,9.26195411861113,9.47606989642344,9.25616720569728,9.45292224476806,19965418.8200329,0.0,1.0
2018-12-26,33.46,33.46,31.85,32.17,2246972,9.68150530486499,9.68150530486499,9.21565881530036,9.3082494219219,7765701.79455667,0.0,1.0
2018-12-27,33.7,33.73,32.55,33.02,1599984,9.75094825983115,9.75962862920191,9.41820076728498,9.55419322076037,5529663.30691346,0.0,1.0
2018-12-28,33.68,34.12,33.57,33.85,921252,9.7451613469173,9.87247343102192,9.71333332589114,9.79435010668499,3183915.20216492,0.0,1.0
2018-12-31,33.98,33.98,33.613,33.87,1066466,9.83196504062499,9.83196504062499,9.72577518865591,9.80013701959884,3685785.55052474,0.0,1.0
2019-01-02,34.06,34.17,33.47,33.47,397099,9.85511269228038,9.88694071330654,9.68439876132191,9.68439876132191,1372403.57998082,0.0,1.0
2019-01-03,33.4,33.86,33.33,33.85,392528,9.66414456612345,9.79724356314192,9.64389037092499,9.79435010668499,1356605.86514373,0.0,1.0
2019-01-04,34.44,34.5,33.82,33.85,275554,9.96506403764346,9.982424776385,9.78566973731422,9.79435010668499,952335.050146272,0.0,1.0
2019-01-07,34.68,34.93,34.29,34.48,436184,10.0345069926096,10.1068434040327,9.92166219078961,9.97663786347115,1507484.23725659,0.0,1.0
2019-01-08,34.99,35.06,34.7,34.99,306626,10.1242041427742,10.1444583379727,10.0402939055235,10.1242041427742,1059722.18543789,0.0,1.0
2019-01-09,35.15,35.3,34.95,35.13,308607,10.170499446085,10.2139012929389,10.1126303169465,10.1647125331712,1066568.66828459,0.0,1.0
2019-01-10,35.3,35.32,34.86,34.93,1227980,10.2139012929389,10.2196882058527,10.0865892088342,10.1068434040327,4243989.9071638,0.0,1.0
2019-01-11,35.33,35.36,35.09,35.12,371920,10.2225816623096,10.2312620316804,10.1531387073435,10.1618190767142,1285383.08952293,0.0,1.0
2019-01-14,35.16,35.28,35.05,35.05,384316,10.1733929025419,10.208114380025,10.1415648815158,10.1415648815158,1328224.5844082,0.0,1.0
2019-01-15,35.38,35.44,35.16,35.16,357907,10.2370489445942,10.2544096833358,10.1733929025419,10.1733929025419,1236953.12277341,0.0,1.0
2019-01-16,35.45,35.59,35.41,35.43,442102,10.2573031397927,10.2978115301896,10.245729313965,10.2515162268789,1527937.2839435,0.0,1.0
2019-01-17,35.74,35.85,35.32,35.32,485823,10.3412133770435,10.3730413980696,10.2196882058527,10.2196882058527,1679040.30087464,0.0,1.0
2019-01-18,36.21,36.27,35.93,35.98,585617,10.4772058305189,10.4945665692604,10.396189049725,10.4106563320096,2023935.76236058,0.0,1.0
2019-01-22,35.75,36.05,35.56,35.99,455256,10.3441068335004,10.4309105272081,10.2891311608189,10.4135497884666,1573398.48301745,0.0,1.0
2019-01-23,35.82,36.02,35.51,35.9,688251,10.3643610286989,10.4222301578373,10.2746638785342,10.3875086803542,2378646.4743688,0.0,1.0
2019-01-24,35.86,35.92,35.67,35.82,367618,10.3759348545266,10.3932955932681,10.320959181845,10.3643610286989,1270515.05862615,0.0,1.0
2019-01-25,36.12,36.25,36.07,36.1,374234,10.4511647224066,10.4887796563466,10.4366974401219,10.4453778094927,1293380.4450541,0.0,1.0
2019-01-28,35.94,35.94,35.67,35.84,341087,10.3990825061819,10.3990825061819,10.320959181845,10.3701479416127,1178821.95594781,0.0,1.0
2019-01-29,35.96,36.06,35.88,35.95,287308,10.4048694190958,10.433803983665,10.3817217674404,10.4019759626389,992957.745441637,0.0,1.0
2019-01-30,36.36,36.5,35.99,36.12,281533,10.5206076773727,10.5611160677696,10.4135497884666,10.4511647224066,972998.917354968,0.0,1.0
2019-01-31,36.68,36.72,36.3,36.35,404884,10.6131982839943,10.6247721098219,10.5032469386312,10.5177142209158,1399309.11706388,0.0,1.0
2019-02-01,36.76,36.87,36.65,36.75,327667,10.6363459356496,10.6681739566758,10.6045179146235,10.6334524791927,1132441.44115592,0.0,1.0
2019-02-04,36.95,36.95,36.64,36.75,289847,10.6913216083312,10.6913216083312,10.6016244581666,10.6334524791927,1001732.71765152,0.0,1.0
2019-02-05,37.1,37.13,36.93,36.99,388938,10.734723455185,10.7434038245558,10.6855346954173,10.7028954341589,1344198.55902579,0.0,1.0
2019-02-06,37.07,37.14,37.01,37.01,296784,10.7260430858143,10.7462972810127,10.7086823470727,10.7086823470727,1025707.50387441,0.0,1.0
2019-02-07,36.75,36.93,36.49,36.87,323211,10.6334524791927,10.6855346954173,10.5582226113127,10.6681739566758,1117041.17484351,0.0,1.0
2019-02-08,36.7,36.7,36.39,36.57,518886,10.6189851969081,10.6189851969081,10.5292880467435,10.5813702629681,1793308.47975424,0.0,1.0
2019-02-11,36.76,36.8,36.68,36.8,401439,10.6363459356496,10.6479197614773,10.6131982839943,10.6479197614773,1387402.94169444,0.0,1.0
2019-02-12,37.2,37.27,36.98,36.98,493071,10.7636580197543,10.7839122149527,10.7000019777019,10.7000019777019,1704089.92615121,0.0,1.0
2019-02-13,37.37,37.46,37.3,37.3,251694,10.812846779522,10.8388878876343,10.7925925843235,10.7925925843235,869873.121462635,0.0,1.0
2019-02-14,37.28,37.45,37.12,37.2,323774,10.7868056714096,10.8359944311773,10.7405103680989,10.7636580197543,1118986.94457733,0.0,1.0
2019-02-15,37.74,37.74,37.44,37.51,281325,10.9199046684281,10.9199046684281,10.8331009747204,10.8533551699189,972280.053936435,0.0,1.0
2019-02-19,37.85,37.95,37.65,37.65,313116,10.9517326894543,10.9806672540235,10.8938635603158,10.8938635603158,1082152.10652576,0.0,1.0
2019-02-20,37.93,38.0,37.8,37.81,361684,10.9748803411097,10.9951345363081,10.9372654071697,10.9401588636266,1250006.7147532,0.0,1.0
2019-02-21,37.79,37.88,37.6537,37.86,257798,10.9343719507127,10.960413058825,10.8949341392049,10.9546261459112,890968.99793728,0.0,1.0
2019-02-22,37.99,38.01,37.87,37.91,322214,10.9922410798512,10.998027992765,10.9575196023681,10.9690934281958,1113595.46893832,0.0,1.0
2019-02-25,38.03,38.26,38.02,38.19,324356,11.0038149056789,11.0703644041881,11.000921449222,11.0501102089897,1120998.37971956,0.0,1.0
2019-02-26,37.98,38.13,37.97,37.97,356053,10.9893476233943,11.0327494702481,10.9864541669373,10.9864541669373,1230545.5613409,0.0,1.0
2019-02-27,37.96,38.03,37.81,37.9,334286,10.9835607104804,11.0038149056789,10.9401588636266,10.9661999717389,1155317.19580626,0.0,1.0
2019-02-28,37.83,37.93,37.8,37.93,318604,10.9459457765404,10.9748803411097,10.9372654071697,10.9748803411097,1101119.04133783,0.0,1.0
2019-03-01,38.04,38.15,37.89,38.07,242342,11.0067083621358,11.038536383162,10.963306515282,11.0153887315066,837551.916221677,0.0,1.0
2019-03-04,37.86,38.2,37.55,38.16,422769,10.9546261459112,11.0530036654466,10.8649289957466,11.0414298396189,1461121.00283534,0.0,1.0
2019-03-05,37.76,37.88,37.73,37.87,335399,10.925691581342,10.960413058825,10.9170112119712,10.9575196023681,1159163.80631023,0.0,1.0
2019-03-06,37.47,37.73,37.44,37.73,261701,10.8417813440912,10.9170112119712,10.8331009747204,10.9170112119712,904458.055257152,0.0,1.0
2019-03-07,37.22,37.43,37.12,37.43,388780,10.7694449326681,10.8302075182635,10.7405103680989,10.8302075182635,1343652.49931363,0.0,1.0
2019-03-08,37.11,37.13,36.87,36.95,323507,10.737616911642,10.7434038245558,10.6681739566758,10.6913216083312,1118064.17278526,0.0,1.0
2019-03-11,37.61,37.63,37.21,37.21,259643,10.8822897344881,10.888076647402,10.7665514762112,10.7665514762112,897345.454702631,0.0,1.0
2019-03-12,37.75,37.82,37.68,37.72,428084,10.922798124885,10.9430523200835,10.9025439296866,10.9141177555143,1479490.03682334,0.0,1.0
2019-03-13,37.98,38.11,37.86,37.86,280282,10.9893476233943,11.0269625573343,10.9546261459112,10.9546261459112,968675.368621384,0.0,1.0
2019-03-14,37.97,38.05,37.92,38.0,257196,10.9864541669373,11.0096018185927,10.9719868846527,10.9951345363081,888888.441312489,0.0,1.0
2019-03-15,38.08,38.21,37.9833,37.99,387569,11.0182821879635,11.0558971219035,10.9903024640251,10.9922410798512,1339467.19354515,0.0,1.0
2019-03-18,38.29,38.32,38.12,38.12,417516,11.0790447735589,11.0877251429297,11.0298560137912,11.0298560137912,1442966.24544325,0.0,1.0
2019-03-19,38.23,38.535,38.11,38.43,355301,11.0616840348173,11.1499344567535,11.0269625573343,11.1195531639558,1227946.59359698,0.0,1.0
2019-03-20,37.78,38.08,37.72,37.96,297187,10.9916045194307,11.0788856564299,10.9741482920308,11.0439732016302,1021481.88102582,0.2078,1.0
2019-03-21,38.21,38.27,37.68,37.68,320474,11.1167074824628,11.1341637098627,10.9625108070976,10.9625108070976,1101523.2306254,0.0,1.0
2019-03-22,37.49,38.06,37.49,38.0,296687,10.9072327536648,11.0730669139632,10.9072327536648,11.0556106865634,1019763.29663111,0.0,1.0
2019-03-25,37.45,37.63,37.3,37.48,354093,10.8955952687316,10.9479639509311,10.851954700232,10.9043233824315,1217077.40815741,0.0,1.0
2019-03-26,37.76,37.9,37.57,37.68,322810,10.9857857769641,11.0265169742303,10.9305077235312,10.9625108070976,1109552.45691751,0.0,1.0
2019-03-27,37.62,37.83,37.42,37.74,329407,10.9450545796978,11.0061513755972,10.8868671550316,10.9799670344974,1132227.45942142,0.0,1.0
2019-03-28,37.73,37.79,37.5,37.7,277781,10.9770576632641,10.994513890664,10.9101421248981,10.9683295495642,954780.183498052,0.0,1.0
2019-03-29,37.95,37.96,37.78,37.91,375682,11.0410638303969,11.0439732016302,10.9916045194307,11.0294263454636,1291282.44515252,0.0,1.0
2019-04-01,38.38,38.42,38.17,38.17,354128,11.166166793429,11.1778042783623,11.1050699975296,11.1050699975296,1217197.70906505,0.0,1.0
2019-04-02,38.29,38.4,38.22,38.38,337254,11.1399824523293,11.1719855358957,11.1196168536961,11.166166793429,1159198.92291212,0.0,1.0
2019-04-03,38.37,38.53,38.28,38.46,681315,11.1632574221957,11.2098073619286,11.137073081096,11.1894417632955,2341794.65377393,0.0,1.0
2019-04-04,38.57,38.58,38.4,38.4,346727,11.2214448468619,11.2243542180952,11.1719855358957,11.1719855358957,1191759.22285443,0.0,1.0
2019-04-05,38.79,38.79,38.62,38.64,317162,11.2854510139946,11.2854510139946,11.2359917030284,11.241810445495,1090139.32759479,0.0,1.0
2019-04-08,38.81,38.83,38.67,38.69,380091,11.2912697564612,11.2970884989278,11.2505385591949,11.2563573016615,1306436.92234515,0.0,1.0
2019-04-09,38.53,38.66,38.47,38.66,516224,11.2098073619286,11.2476291879616,11.1923511345288,11.2476291879616,1774349.02115731,0.0,1.0
2019-04-10,38.68,38.7,38.52,38.58,342293,11.2534479304282,11.2592666728948,11.2068979906953,11.2243542180952,1176518.81644208,0.0,1.0
2019-04-11,38.69,38.79,38.62,38.73,285810,11.2563573016615,11.2854510139946,11.2359917030284,11.2679947865948,982377.211708425,0.0,1.0
2019-04-12,38.92,39.03,38.81,38.95,296626,11.3232728400276,11.3552759235939,11.2912697564612,11.3320009537275,1019553.62933495,0.0,1.0
2019-04-15,38.89,38.95,38.82,38.93,323436,11.3145447263277,11.3320009537275,11.2941791276945,11.3261822112609,1111704.1245797,0.0,1.0
2019-04-16,39.01,39.012,38.91,39.01,413123,11.3494571811273,11.350039055374,11.3203634687943,11.3494571811273,1419973.48179777,0.0,1.0
2019-04-17,38.93,39.13,38.9,39.13,387469,11.3261822112609,11.384369635927,11.317454097561,11.384369635927,1331796.3536736,0.0,1.0
2019-04-18,38.99,39.05,38.87,39.04,296194,11.3436384386607,11.3610946660606,11.308725983861,11.3581852948272,1018068.77241792,0.0,1.0
2019-04-22,38.96,39.01,38.91,38.91,380621,11.3349103249608,11.3494571811273,11.3203634687943,11.3203634687943,1308258.62180355,0.0,1.0
2019-04-23,39.27,39.3,39.0,39.02,504169,11.4251008331933,11.4338289468932,11.346547809894,11.3523665523606,1732913.95140066,0.0,1.0
2019-04-24,39.18,39.29,39.14,39.27,355041,11.3989164920935,11.4309195756599,11.3872790071603,11.4251008331933,1220335.8441698,0.0,1.0
2019-04-25,38.97,39.1,38.82,39.05,362350,11.3378196961941,11.3756415222271,11.2941791276945,11.3610946660606,1245458.11085178,0.0,1.0
2019-04-26,39.16,39.16,38.9,38.94,335861,11.3930977496269,11.3930977496269,11.317454097561,11.3290915824942,1154410.94678844,0.0,1.0
2019-04-29,39.19,39.29,39.14,39.14,350155,11.4018258633268,11.4309195756599,11.3872790071603,11.3872790071603,1203541.83746462,0.0,1.0
2019-04-30,39.28,39.33,39.03,39.23,295585,11.4280102044266,11.4425570605931,11.3552759235939,11.4134633482601,1015975.53662515,0.0,1.0
2019-05-01,38.99,39.44,38.99,39.38,400296,11.3436384386607,11.4745601441595,11.3436384386607,11.4571039167597,1375884.91773568,0.0,1.0
2019-05-02,38.89,39.1,38.73,38.96,286828,11.3145447263277,11.3756415222271,11.2679947865948,11.3349103249608,985876.249536064,0.0,1.0
2019-05-03,39.24,39.28,39.07,39.07,275067,11.4163727194934,11.4280102044266,11.3669134085272,11.3669134085272,945451.70740352,0.0,1.0
2019-05-06,39.11,39.14,38.62,38.68,332435,11.3785508934604,11.3872790071603,11.2359917030284,11.2534479304282,1142635.20651583,0.0,1.0
2019-05-07,38.48,38.82,38.24,38.75,419772,11.1952605057621,11.2941791276945,11.1254355961628,11.2738135290614,1442827.21707872,0.0,1.0
2019-05-08,38.41,38.65,38.35,38.43,316412,11.174894907129,11.2447198167283,11.1574386797291,11.1807136495956,1087561.45100271,0.0,1.0
2019-05-09,38.3,38.38,37.89,38.1,596524,11.1428918235626,11.166166793429,11.023607602997,11.0847043988965,2050353.67494893,0.0,1.0
2019-05-10,38.48,38.59,37.75,38.14,302286,11.1952605057621,11.2272635893285,10.9828764057308,11.0963418838297,1039008.00468315,0.0,1.0
2019-05-13,37.56,37.9,37.43,37.8,631346,10.9275983522979,11.0265169742303,10.889776526265,10.9974232618973,2170042.76653465,0.0,1.0
2019-05-14,37.89,38.13,37.65,37.67,310804,11.023607602997,11.0934325125964,10.9537826933977,10.9596014358643,1068285.80843157,0.0,1.0
2019-05-15,38.04,38.14,37.65,37.67,320191,11.0672481714966,11.0963418838297,10.9537826933977,10.9596014358643,1100550.51185799,0.0,1.0
2019-05-16,38.3,38.52,38.13,38.13,298185,11.1428918235626,11.2068979906953,11.0934325125964,11.0934325125964,1024912.17547768,0.0,1.0
2019-05-17,38.11,38.42,38.0,38.0,299256,11.0876137701298,11.1778042783623,11.0556106865634,11.0556106865634,1028593.38325116,0.0,1.0
2019-05-20,37.91,38.09,37.8,37.89,289807,11.0294263454636,11.0817950276632,10.9974232618973,11.023607602997,996115.575359799,0.0,1.0
2019-05-21,38.24,38.3,38.09,38.1,305245,11.1254355961628,11.1428918235626,11.0817950276632,11.0847043988965,1049178.58713109,0.0,1.0
2019-05-22,38.0,38.15,37.97,38.06,318116,11.0556106865634,11.099251255063,11.0468825728635,11.0730669139632,1093418.38661991,0.0,1.0
2019-05-23,37.55,37.68,37.33,37.68,494419,10.9246889810646,10.9625108070976,10.8606828139319,10.9625108070976,1699401.55570368,0.0,1.0
2019-05-24,37.59,37.77,37.49,37.71,267301,10.9363264659979,10.9886951481974,10.9072327536648,10.9712389207975,918758.654584766,0.0,1.0
2019-05-28,37.19,37.72,37.19,37.64,376430,10.8199516166656,10.9741482920308,10.8199516166656,10.9508733221644,1293853.44740702,0.0,1.0
2019-05-29,36.94,37.04,36.73,36.97,909929,10.747217335833,10.776311048166,10.6861205399335,10.7559454495329,3127579.5594018,0.0,1.0
2019-05-30,36.96,37.16,36.83,37.02,674042,10.7530360782996,10.8112235029657,10.7152142522666,10.7704923056994,2316796.12516835,0.0,1.0
2019-05-31,36.45,36.66,36.43,36.56,822972,10.604658145401,10.6657549413004,10.5988394029343,10.6366612289673,2828693.6729789,0.0,1.0
2019-06-03,36.67,36.82,36.49,36.49,473963,10.6686643125337,10.7123048810333,10.6162956303342,10.6162956303342,1629090.83094699,0.0,1.0
2019-06-04,37.48,37.51,37.02,37.02,313461,10.9043233824315,10.9130514961314,10.7704923056994,10.7704923056994,1077418.36590509,0.0,1.0
2019-06-05,37.67,37.69,37.46,37.68,527253,10.9596014358643,10.9654201783309,10.8985046399649,10.9625108070976,1812257.55573598,0.0,1.0
2019-06-06,37.9,38.01,37.65,37.72,287080,11.0265169742303,11.0585200577967,10.9537826933977,10.9741482920308,986742.416071009,0.0,1.0
2019-06-07,38.18,38.3404,38.01,38.02,496764,11.1079793687629,11.1546456833451,11.0585200577967,11.06142942903,1707461.7165149,0.0,1.0
2019-06-10,38.34,38.573,38.34,38.39,352777,11.1545293084958,11.2223176582318,11.1545293084958,11.1690761646623,1212554.09403052,0.0,1.0
2019-06-11,38.39,38.66,38.33,38.6,396286,11.1690761646623,11.2476291879616,11.1516199372625,11.2301729605618,1362101.87089005,0.0,1.0
2019-06-12,38.27,38.39,38.24,38.32,317914,11.1341637098627,11.1690761646623,11.1254355961628,11.1487105660292,1092724.07852444,0.0,1.0
2019-06-13,38.52,38.56,38.4,38.41,310936,11.2068979906953,11.2185354756286,11.1719855358957,11.174894907129,1068739.51471177,0.0,1.0
2019-06-14,38.43,38.54,38.35,38.46,302256,11.1807136495956,11.2127167331619,11.1574386797291,11.1894417632955,1038904.88961947,0.0,1.0
2019-06-17,38.41,38.53,38.39,38.46,286977,11.174894907129,11.2098073619286,11.1690761646623,11.1894417632955,986388.38768569,0.0,1.0
2019-06-18,38.83,38.98,38.61,38.61,389629,11.2970884989278,11.3407290674274,11.2330823317951,11.2330823317951,1339220.63825878,0.0,1.0
2019-06-19,38.87,38.96,38.78,38.83,354254,11.308725983861,11.3349103249608,11.2825416427613,11.2970884989278,1217630.79233252,0.0,1.0
2019-06-20,39.26,39.32,38.99,39.23,501755,11.42219146196,11.4396476893598,11.3436384386607,11.4134633482601,1724616.62594297,0.0,1.0
2019-06-21,39.24,39.37,39.18,39.22,278849,11.4163727194934,11.4541945455263,11.3989164920935,11.4105539770268,958451.079765163,0.0,1.0
2019-06-24,39.13,39.28,39.09,39.23,257754,11.384369635927,11.4280102044266,11.3727321509938,11.4134633482601,885944.004152034,0.0,1.0
2019-06-25,38.86,39.12,38.84,39.12,287727,11.3058166126277,11.3814602646937,11.2999978701611,11.3814602646937,988966.264277773,0.0,1.0
2019-06-26,38.66,38.81,38.65,38.74,282919,11.3108498248614,11.3547356881239,11.3079241006439,11.3342556186014,967005.018133907,0.2173,1.0
2019-06-27,38.78,38.85,38.71,38.72,278580,11.3459585154714,11.3664385849939,11.3254784459489,11.3284041701664,952174.502072128,0.0,1.0
2019-06-28,39.11,39.12,38.93,38.94,340450,11.4425074146489,11.4454331388664,11.3898443787339,11.3927701029514,1163643.51077054,0.0,1.0
2019-07-01,39.34,39.56,39.17,39.48,391842,11.5097990716515,11.5741650044365,11.4600617599539,11.5507592106965,1339299.16448039,0.0,1.0
2019-07-02,39.36,39.36,39.17,39.3,315844,11.5156505200865,11.5156505200865,11.4600617599539,11.4980961747815,1079541.25720608,0.0,1.0
2019-07-03,39.62,39.64,39.43,39.43,227956,11.5917193497415,11.5975707981765,11.536130589609,11.536130589609,779143.839451342,0.0,1.0
2019-07-05,39.63,39.64,39.31,39.45,262505,11.594645073959,11.5975707981765,11.501021898999,11.541982038044,897230.840930594,0.0,1.0
2019-07-08,39.38,39.52,39.33,39.45,273111,11.5215019685215,11.5624621075665,11.506873347434,11.541982038044,933481.69443399,0.0,1.0
2019-07-09,39.4,39.41,39.23,39.23,332648,11.5273534169565,11.530279141174,11.4776161052589,11.4776161052589,1136976.60910794,0.0,1.0
2019-07-10,39.52,39.65,39.41,39.51,215634,11.5624621075665,11.600496522394,11.530279141174,11.559536383349,737027.771483314,0.0,1.0
2019-07-11,39.57,39.67,39.45,39.59,324135,11.577090728654,11.606347970829,11.541982038044,11.582942177089,1107879.53991367,0.0,1.0
2019-07-12,39.85,39.88,39.65,39.65,244206,11.6590110067441,11.6677881793966,11.600496522394,11.600496522394,834685.643093638,0.0,1.0
2019-07-15,39.83,39.89,39.77,39.88,493371,11.653159558309,11.6707139036141,11.635605213004,11.6677881793966,1686320.93568035,0.0,1.0
2019-07-16,39.72,39.87,39.71,39.81,352235,11.6209765919165,11.6648624551791,11.618050867699,11.647308109874,1203924.13575051,0.0,1.0
2019-07-17,39.38,39.72,39.38,39.72,305838,11.5215019685215,11.6209765919165,11.5215019685215,11.6209765919165,1045341.17799101,0.0,1.0
2019-07-18,39.55,39.61,39.32,39.34,375393,11.571239280219,11.588793625524,11.5039476232165,11.5097990716515,1283077.18736579,0.0,1.0
2019-07-19,39.4,39.71,39.4,39.65,335743,11.5273534169565,11.618050867699,11.5273534169565,11.600496522394,1147555.18647858,0.0,1.0
2019-07-22,39.46,39.52,39.37,39.45,259189,11.5449077622615,11.5624621075665,11.518576244304,11.541982038044,885896.895030415,0.0,1.0
2019-07-23,39.74,39.77,39.53,39.59,333304,11.6268280403515,11.635605213004,11.565387831784,11.582942177089,1139218.78899652,0.0,1.0
2019-07-24,40.0,40.01,39.66,39.66,286895,11.7028968700066,11.7058225942241,11.6034222466115,11.6034222466115,980594.81575125,0.0,1.0
2019-07-25,39.8,39.95,39.72,39.95,319421,11.6443823856565,11.6882682489191,11.6209765919165,11.6882682489191,1091767.28992168,0.0,1.0
2019-07-26,40.03,40.08,39.83,39.86,242922,11.7116740426591,11.7263026637466,11.653159558309,11.6619367309616,830296.986116611,0.0,1.0
2019-07-29,39.99,40.06,39.96,40.01,260395,11.6999711457891,11.7204512153116,11.6911939731366,11.7058225942241,890018.95134996,0.0,1.0
2019-07-30,39.94,39.98,39.76,39.79,321275,11.6853425247016,11.6970454215716,11.6326794887865,11.641456661439,1098104.18247262,0.0,1.0
2019-07-31,39.56,40.05,39.33,40.0,301522,11.5741650044365,11.7175254910941,11.506873347434,11.7028968700066,1030589.27494362,0.0,1.0
2019-08-01,39.11,39.93,38.98,39.58,255229,11.4425074146489,11.6824168004841,11.4044729998214,11.5800164528715,872361.784727433,0.0,1.0
2019-08-02,38.77,38.96,38.57,38.96,703254,11.3430327912539,11.3986215513864,11.2845183069038,11.3986215513864,2403692.03560999,0.0,1.0
2019-08-05,37.67,38.23,37.44,38.23,689385,11.0212031273287,11.1850436835088,10.9539114703262,11.1850436835088,2356288.38793522,0.0,1.0
2019-08-06,38.13,38.13,37.64,37.91,605325,11.1557864413338,11.1557864413338,11.0124259546762,11.0914205085487,2068974.91014003,0.0,1.0
2019-08-07,38.1,38.2,37.38,37.67,543019,11.1470092686813,11.1762665108563,10.9363571250211,11.0212031273287,1856015.67212544,0.0,1.0
2019-08-08,38.77,38.77,38.28,38.31,297848,11.3430327912539,11.3430327912539,11.1996723045963,11.2084494772488,1018031.70038473,0.0,1.0
2019-08-09,38.47,38.69,38.27,38.66,245700,11.2552610647288,11.3196269975139,11.1967465803788,11.3108498248614,839792.071071588,0.0,1.0
2019-08-12,37.99,38.28,37.86,38.28,299293,11.1148263022887,11.1996723045963,11.0767918874612,11.1996723045963,1022970.64846247,0.0,1.0
2019-08-13,38.55,38.81,37.89,37.9,280950,11.2786668584688,11.3547356881239,11.0855690601137,11.0884947843312,960275.060511041,0.0,1.0
2019-08-14,37.34,37.96,37.34,37.96,367940,10.9246542281511,11.1060491296362,10.9246542281511,11.1060491296362,1257603.15274758,0.0,1.0
2019-08-15,37.32,37.5,37.04,37.44,584328,10.9188027797161,10.9714658156312,10.8368825016261,10.9539114703262,1997208.0639199,0.0,1.0
2019-08-16,37.93,37.99,37.52,37.52,284022,11.0972719569837,11.1148263022887,10.9773172640662,10.9773172640662,970775.024867296,0.0,1.0
2019-08-19,38.38,38.5,38.32,38.35,322193,11.2289295467713,11.2640382373813,11.2113752014663,11.2201523741188,1101241.86713377,0.0,1.0
2019-08-20,38.06,38.33,38.06,38.31,283914,11.1353063718113,11.2143009256838,11.1353063718113,11.2084494772488,970405.88549539,0.0,1.0
2019-08-21,38.37,38.45,38.33,38.4,357909,11.2260038225538,11.2494096162938,11.2143009256838,11.2347809952063,1223317.62460383,0.0,1.0
2019-08-22,38.41,38.62,38.23,38.49,254356,11.2377067194238,11.2991469279913,11.1850436835088,11.2611125131638,869377.90813791,0.0,1.0
2019-08-23,37.41,38.4,37.23,38.23,405053,10.9451342976736,11.2347809952063,10.8924712617586,11.1850436835088,1384453.7963523,0.0,1.0
2019-08-26,37.75,37.78,37.51,37.75,434349,11.0446089210687,11.0533860937212,10.9743915398487,11.0446089210687,1484586.26893721,0.0,1.0
2019-08-27,37.53,37.98,37.45,37.94,275159,10.9802429882837,11.1119005780712,10.9568371945437,11.1001976812012,940481.670671493,0.0,1.0
2019-08-28,37.84,37.88,37.37,37.42,406972,11.0709404390262,11.0826433358962,10.9334314008036,10.9480600218912,1391012.85611781,0.0,1.0
2019-08-29,38.36,38.42,38.13,38.2,299984,11.2230780983363,11.2406324436413,11.1557864413338,11.1762665108563,1025332.4568512,0.0,1.0
2019-08-30,38.39,38.61,38.32,38.55,312822,11.2318552709888,11.2962212037738,11.2113752014663,11.2786668584688,1069212.19070719,0.0,1.0
2019-09-03,38.2,38.21,37.92,38.12,554082,11.1762665108563,11.1791922350738,11.0943462327662,11.1528607171163,1893828.53204512,0.0,1.0
2019-09-04,38.64,38.67,38.45,38.47,317546,11.3049983764264,11.3137755490789,11.2494096162938,11.2552610647288,1085358.62027064,0.0,1.0
2019-09-05,39.18,39.35,39.01,39.01,278186,11.4629874841714,11.512724795869,11.4132501724739,11.4132501724739,950827.826956129,0.0,1.0
2019-09-06,39.28,39.36,39.16,39.27,266538,11.4922447263465,11.5156505200865,11.4571360357364,11.489319002129,911015.462105321,0.0,1.0
2019-09-09,39.6,39.61,39.43,39.44,314340,11.5858679013065,11.588793625524,11.536130589609,11.5390563138265,1074400.64965666,0.0,1.0
2019-09-10,39.82,39.82,39.47,39.5,390026,11.6502338340915,11.6502338340915,11.547833486479,11.5566106591315,1333092.15430105,0.0,1.0
2019-09-11,40.14,40.14,39.71,39.83,346657,11.7438570090516,11.7438570090516,11.618050867699,11.653159558309,1184858.77078332,0.0,1.0
2019-09-12,40.14,40.3,40.0,40.17,435308,11.7438570090516,11.7906685965316,11.7028968700066,11.7526341817041,1487864.08984139,0.0,1.0
2019-09-13,40.13,40.33,40.13,40.2,240984,11.7409312848341,11.7994457691841,11.7409312848341,11.7614113543566,823672.985165303,0.0,1.0
2019-09-16,40.06,40.13,40.0,40.07,272157,11.7204512153116,11.7409312848341,11.7028968700066,11.7233769395291,930220.963315544,0.0,1.0
2019-09-17,40.06,40.09,39.93,40.0,262982,11.7204512153116,11.7292283879641,11.6824168004841,11.7028968700066,898861.206489815,0.0,1.0
2019-09-18,40.05,40.06,39.73,39.98,265516,11.7175254910941,11.7204512153116,11.623902316134,11.6970454215716,907522.309900866,0.0,1.0
2019-09-19,40.02,40.22,39.96,40.1,265512,11.7087483184416,11.7672628027916,11.6911939731366,11.7321541121816,907508.638072277,0.0,1.0
2019-09-20,39.83,40.15,39.83,40.08,255144,11.653159558309,11.7467827332691,11.653159558309,11.7263026637466,872071.258369921,0.0,1.0
2019-09-23,39.88,39.98,39.7,39.7,274545,11.6677881793966,11.6970454215716,11.6151251434815,11.6151251434815,938383.0449831,0.0,1.0
2019-09-24,39.54,40.03,39.44,40.01,270534,11.5683135560015,11.7116740426591,11.5390563138265,11.7058225942241,924673.61886561,0.0,1.0
2019-09-25,39.57,39.63,39.24,39.34,439465,11.6410470600486,11.6586983823534,11.5439647873719,11.57338365788,1493820.09713544,0.2186,1.0
2019-09-26,39.45,39.57,39.29,39.57,333929,11.6057444154389,11.6410470600486,11.558674222626,11.6410470600486,1135084.36671029,0.0,1.0
2019-09-27,39.35,39.64,39.17,39.55,234446,11.5763255449308,11.6616402694043,11.5233715780163,11.635163285947,796923.865365877,0.0,1.0
2019-09-30,39.55,39.64,39.44,39.46,283276,11.635163285947,11.6616402694043,11.6028025283881,11.6086863024897,962905.76459135,0.0,1.0
2019-10-01,38.98,39.78,38.94,39.65,297024,11.4674757240509,11.7028266881156,11.4557081758477,11.6645821564551,1009637.67428932,0.0,1.0
2019-10-02,38.24,38.72,38.08,38.72,452574,11.2497760822911,11.3909866607299,11.2027058894781,11.3909866607299,1538379.93160086,0.0,1.0
2019-10-03,38.46,38.46,37.77,38.15,475751,11.3144975974089,11.3144975974089,11.1115073909031,11.2232990988338,1617162.69789922,0.0,1.0
2019-10-04,38.94,38.98,38.56,38.56,285063,11.4557081758477,11.4674757240509,11.3439164679169,11.3439164679169,968980.097049181,0.0,1.0
2019-10-07,38.77,39.09,38.77,38.88,332644,11.4056960959839,11.4998364816098,11.4056960959839,11.4380568535428,1130716.42199384,0.0,1.0
2019-10-08,38.15,38.56,38.15,38.48,350849,11.2232990988338,11.3439164679169,11.2232990988338,11.3203813715105,1192598.47145932,0.0,1.0
2019-10-09,38.49,38.64,38.38,38.43,402356,11.3233232585613,11.3674515643234,11.2909625010024,11.3056719362564,1367679.97224586,0.0,1.0
2019-10-10,38.84,38.93,38.5,38.5,470808,11.4262893053396,11.4527662887969,11.3262651456121,11.3262651456121,1600360.55725061,0.0,1.0
2019-10-11,39.37,39.67,39.23,39.23,404814,11.5822093190324,11.6704659305567,11.5410229003211,11.5410229003211,1376035.1536568,0.0,1.0
2019-10-14,39.28,39.35,39.22,39.28,234061,11.5557323355752,11.5763255449308,11.5380810132703,11.5557323355752,795615.181540319,0.0,1.0
2019-10-15,39.64,39.78,39.36,39.37,244937,11.6616402694043,11.7028266881156,11.5792674319816,11.5822093190324,832584.649817531,0.0,1.0
2019-10-16,39.6,39.71,39.56,39.59,487835,11.649872721201,11.6822334787599,11.6381051729978,11.6469308341502,1658238.37412779,0.0,1.0
2019-10-17,39.69,39.84,39.62,39.7,434862,11.6763497046583,11.7204780104204,11.6557564953026,11.6792915917091,1478173.67726784,0.0,1.0
2019-10-18,39.63,39.75,39.51,39.58,251824,11.6586983823534,11.6940010269631,11.6233957377437,11.6439889470994,855994.793990502,0.0,1.0
2019-10-21,39.91,39.94,39.8,39.8,271998,11.7410712197761,11.7498968809285,11.7087104622172,11.7087104622172,924569.826449533,0.0,1.0
2019-10-22,39.98,40.18,39.91,39.99,377382,11.7616644291317,11.8205021701479,11.7410712197761,11.7646063161825,1282788.881702,0.0,1.0
2019-10-23,40.09,40.09,39.9,39.95,267968,11.7940251866906,11.7940251866906,11.7381293327253,11.7528387679793,910871.136015815,0.0,1.0
2019-10-24,39.99,40.17,39.88,40.17,460896,11.7646063161825,11.8175602830971,11.7322455586237,11.8175602830971,1566667.89730545,0.0,1.0
2019-10-25,40.25,40.29,39.95,39.97,284771,11.8410953795036,11.8528629277068,11.7528387679793,11.7587225420809,967987.53684902,0.0,1.0
2019-10-28,40.41,40.56,40.38,40.38,1090973,11.8881655723165,11.9322938780786,11.8793399111641,11.8793399111641,3708412.25770457,0.0,1.0
2019-10-29,40.42,40.55,40.36,40.36,335559,11.8911074593673,11.9293519910278,11.8734561370624,11.8734561370624,1140625.0281016,0.0,1.0
2019-10-30,40.46,40.5,40.27,40.5,402643,11.9028750075705,11.9146425557738,11.8469791536052,11.9146425557738,1368655.53655219,0.0,1.0
2019-10-31,40.29,40.42,40.07,40.42,270607,11.8528629277068,11.8911074593673,11.788141412589,11.8911074593673,919841.568783701,0.0,1.0
2019-11-01,40.84,40.85,40.49,40.49,388000,12.0146667155013,12.0176086025521,11.911700668723,11.911700668723,1318881.36185714,0.0,1.0
2019-11-04,41.17,41.2,41.07,41.07,622278,12.1117489881779,12.1205746493304,12.0823301176698,12.0823301176698,2115234.16519006,0.0,1.0
2019-11-05,41.24,41.36,41.19,41.21,448925,12.1323421975336,12.1676448421433,12.1176327622795,12.1235165363812,1525976.32827762,0.0,1.0
2019-11-06,41.22,41.29,41.1,41.25,402912,12.126458423432,12.1470516327876,12.0911557788223,12.1352840845844,1369569.91564068,0.0,1.0
2019-11-07,41.46,41.61,41.41,41.46,276296,12.1970637126514,12.2411920184135,12.1823542773973,12.1970637126514,939179.496792992,0.0,1.0
2019-11-08,41.58,41.58,41.28,41.41,288226,12.2323663572611,12.2323663572611,12.1441097457368,12.1823542773973,979731.699491331,0.0,1.0
2019-11-11,41.44,41.48,41.34,41.34,289228,12.1911799385497,12.202947486753,12.1617610680417,12.1617610680417,983137.676616546,0.0,1.0
2019-11-12,41.44,41.64,41.38,41.48,208083,12.1911799385497,12.2500176795659,12.1735286162449,12.202947486753,707311.315513715,0.0,1.0
2019-11-13,41.4,41.48,41.27,41.27,359996,12.1794123903465,12.202947486753,12.141167858686,12.141167858686,1223690.75964723,0.0,1.0
2019-11-14,41.41,41.44,41.27,41.34,289407,12.1823542773973,12.1911799385497,12.141167858686,12.1617610680417,983746.129615957,0.0,1.0
2019-11-15,41.72,41.72,41.53,41.61,256391,12.2735527759724,12.2735527759724,12.217656922007,12.2411920184135,871518.843422461,0.0,1.0
2019-11-18,41.69,41.72,41.58,41.64,345035,12.26472711482,12.2735527759724,12.2323663572611,12.2500176795659,1172835.64610407,0.0,1.0
2019-11-19,41.54,41.74,41.48,41.72,449143,12.2205988090578,12.279436550074,12.202947486753,12.2735527759724,1526717.34924898,0.0,1.0
2019-11-20,41.38,41.51,41.15,41.48,354972,12.1735286162449,12.2117731479054,12.1058652140763,12.202947486753,1206613.28551844,0.0,1.0
2019-11-21,41.39,41.45,41.25,41.37,292387,12.1764705032957,12.1941218256006,12.1352840845844,12.1705867291941,993875.682343622,0.0,1.0
2019-11-22,41.52,41.55,41.38,41.5,252577,12.2147150349562,12.2235406961086,12.1735286162449,12.2088312608546,858554.375602558,0.0,1.0
2019-11-25,41.82,41.82,41.61,41.61,268679,12.3029716464805,12.3029716464805,12.2411920184135,12.2411920184135,913287.952119626,0.0,1.0
2019-11-26,41.77,41.84,41.73,41.81,333228,12.2882622112264,12.3088554205821,12.2764946630232,12.3000297594297,1132701.54239416,0.0,1.0
2019-11-27,41.95,41.97,41.83,41.85,331204,12.341216178141,12.3470999522426,12.3059135335313,12.3117973076329,1125821.60456838,0.0,1.0
2019-11-29,41.77,41.9,41.75,41.85,181713,12.2882622112264,12.3265067428869,12.2823784371248,12.3117973076329,617674.971410175,0.0,1.0
2019-12-02,41.47,41.81,41.47,41.81,346958,12.2000055997022,12.3000297594297,12.2000055997022,12.3000297594297,1179372.26687431,0.0,1.0
2019-12-03,41.09,41.12,40.85,41.06,405879,12.0882138917715,12.0970395529239,12.0176086025521,12.079388230619,1379655.27904437,0.0,1.0
2019-12-04,41.4,41.51,41.26,41.28,268366,12.1794123903465,12.2117731479054,12.1382259716352,12.1441097457368,912224.009165348,0.0,1.0
2019-12-05,41.49,41.51,41.31,41.49,266016,12.2058893738038,12.2117731479054,12.1529354068892,12.2058893738038,904235.939061315,0.0,1.0
2019-12-06,41.93,41.99,41.71,41.71,286463,12.3353324040394,12.3529837263442,12.2706108889216,12.2706108889216,973738.947323923,0.0,1.0
2019-12-09,41.8,41.96,41.8,41.84,264451,12.2970878723788,12.3441580651918,12.2970878723788,12.3088554205821,898916.22428991,0.0,1.0
2019-12-10,41.77,41.89,41.68,41.8,255634,12.2882622112264,12.3235648558361,12.2617852277692,12.2970878723788,868945.665095335,0.0,1.0
2019-12-11,41.87,41.91,41.78,41.81,374480,12.3176810817345,12.3294486299377,12.2912040982772,12.3000297594297,1272924.46491821,0.0,1.0
2019-12-12,42.05,42.12,41.55,41.59,469968,12.4608333056268,12.4815766666588,12.3126664411128,12.324519790274,1585941.63931847,0.3066,1.0
2019-12-13,41.94,42.22,41.82,42.03,350329,12.4282365954338,12.5112100395616,12.3926765479504,12.4549066310463,1182211.01981581,0.0,1.0
2019-12-16,42.22,42.37,42.0,42.18,367928,12.5112100395616,12.5556600989158,12.4460166191754,12.4993566904005,1241600.1418632,0.0,1.0
2019-12-17,42.26,42.35,42.26,42.3,372357,12.5230633887227,12.5497334243352,12.5230633887227,12.5349167378838,1256546.12865495,0.0,1.0
2019-12-18,42.24,42.34,42.24,42.3,490572,12.5171367141422,12.546770087045,12.5171367141422,12.5349167378838,1655471.35524916,0.0,1.0
2019-12-19,42.36,42.39,42.21,42.27,290171,12.5526967616255,12.5615867734964,12.5082467022713,12.526026726013,979203.416876638,0.0,1.0
2019-12-20,42.55,42.67,42.5,42.5,331692,12.6090001701408,12.6445602176242,12.5941834836894,12.5941834836894,1119319.09029726,0.0,1.0
2019-12-23,42.62,42.66,42.58,42.64,371373,12.6297435311728,12.6415968803339,12.6178901820117,12.6356702057534,1253225.54816204,0.0,1.0
2019-12-24,42.62,42.67,42.6,42.63,333823,12.6297435311728,12.6445602176242,12.6238168565922,12.6327068684631,1126510.30679154,0.0,1.0
2019-12-26,42.78,42.78,42.66,42.66,228095,12.6771569278173,12.6771569278173,12.6415968803339,12.6415968803339,769723.381635229,0.0,1.0
2019-12-27,42.75,42.89,42.71,42.84,401048,12.6682669159464,12.7097536380104,12.6564135667853,12.694936951559,1353366.02186829,0.0,1.0
2019-12-30,42.57,42.79,42.53,42.74,311251,12.6149268447214,12.6801202651076,12.6030734955603,12.6653035786562,1050339.42987504,0.0,1.0
2019-12-31,42.68,42.73,42.41,42.47,400442,12.6475235549145,12.6623402413659,12.5675134480769,12.5852934718186,1351321.03022326,0.0,1.0
2020-01-02,42.98,42.98,42.73,42.88,407215,12.7364236736229,12.7364236736229,12.6623402413659,12.7067903007201,1374177.01770135,0.0,1.0
2020-01-03,42.67,42.77,42.55,42.55,584115,12.6445602176242,12.674193590527,12.6090001701408,12.6090001701408,1971139.10021641,0.0,1.0
2020-01-06,42.72,42.74,42.39,42.39,550037,12.6593769040756,12.6653035786562,12.5615867734964,12.5615867734964,1856140.37863389,0.0,1.0
2020-01-07,42.62,42.7,42.53,42.64,359656,12.6297435311728,12.653450229495,12.6030734955603,12.6356702057534,1213685.6684513,0.0,1.0
2020-01-08,42.71,42.9,42.56,42.57,348733,12.6564135667853,12.7127169753006,12.6119635074311,12.6149268447214,1176825.20023586,0.0,1.0
2020-01-09,42.93,42.95,42.8,42.89,518461,12.7216069871715,12.727533661752,12.6830836023978,12.7097536380104,1749584.84037784,0.0,1.0
2020-01-10,42.78,43.03,42.72,42.98,450754,12.6771569278173,12.7512403600743,12.6593769040756,12.7364236736229,1521102.58079136,0.0,1.0
2020-01-13,43.05,43.05,42.78,42.85,356273,12.7571670346548,12.7571670346548,12.6771569278173,12.6979002888492,1202269.48572011,0.0,1.0
2020-01-14,43.08,43.21,42.98,42.98,358910,12.7660570465257,12.8045804312993,12.7364236736229,12.7364236736229,1211168.23649225,0.0,1.0
2020-01-15,43.06,43.22,42.94,43.0,319976,12.7601303719451,12.8075437685896,12.7245703244618,12.7423503482034,1079782.58516019,0.0,1.0
2020-01-16,43.4,43.42,43.21,43.21,340774,12.8608838398146,12.8668105143952,12.8045804312993,12.8045804312993,1149966.96838319,0.0,1.0
2020-01-17,43.48,43.52,43.41,43.46,289347,12.8845905381369,12.896443887298,12.8638471771049,12.8786638635563,976422.768171194,0.0,1.0
2020-01-21,43.28,43.44,43.24,43.36,435220,12.8253237923313,12.8727371889757,12.8134704431701,12.8490304906535,1468681.95337594,0.0,1.0
2020-01-22,43.29,43.47,43.26,43.37,520481,12.8282871296215,12.8816272008466,12.8193971177507,12.8519938279438,1756401.47919458,0.0,1.0
2020-01-23,43.28,43.33,42.95,43.16,346705,12.8253237923313,12.8401404787827,12.727533661752,12.7897637448479,1169981.56482975,0.0,1.0
2020-01-24,42.88,43.4,42.67,43.4,364958,12.7067903007201,12.8608838398146,12.6445602176242,12.8608838398146,1231577.6580584,0.0,1.0
2020-01-27,42.13,42.35,42.07,42.11,668293,12.4845400039491,12.5497334243352,12.4667599802074,12.4786133293685,2255203.96274865,0.0,1.0
2020-01-28,42.53,42.68,42.28,42.32,386292,12.6030734955603,12.6475235549145,12.5289900633033,12.5408434124644,1303570.8127694,0.0,1.0
2020-01-29,42.44,42.79,42.44,42.71,493456,12.5764034599478,12.6801202651076,12.5764034599478,12.6564135667853,1665203.6257182,0.0,1.0
2020-01-30,42.54,42.58,42.02,42.2,452415,12.6060368328506,12.6178901820117,12.451943293756,12.505283364981,1526707.74765997,0.0,1.0
2020-01-31,41.68,42.37,41.55,42.34,577040,12.3511898258865,12.5556600989158,12.3126664411128,12.546770087045,1947263.99148948,0.0,1.0
2020-02-03,41.88,42.2,41.81,41.81,409789,12.4104565716921,12.505283364981,12.3897132106601,12.3897132106601,1382863.17033218,0.0,1.0
2020-02-04,42.45,42.61,42.35,42.35,501238,12.579366797238,12.6267801938825,12.5497334243352,12.5497334243352,1691464.558031,0.0,1.0
2020-02-05,43.17,43.2121,42.83,42.84,435343,12.7927270821382,12.8052027321303,12.6919736142687,12.694936951559,1469097.02593755,0.0,1.0
2020-02-06,43.22,43.35,43.13,43.35,556995,12.8075437685896,12.8460671533632,12.7808737329771,12.8460671533632,1879620.66224124,0.0,1.0
2020-02-07,42.95,43.1,42.87,43.04,322090,12.727533661752,12.7719837211062,12.7038269634298,12.7542036973646,1086916.43390207,0.0,1.0
2020-02-10,43.11,43.11,42.79,42.79,469353,12.7749470583965,12.7749470583965,12.6801202651076,12.6801202651076,1583866.2765104,0.0,1.0
2020-02-11,43.3,43.45,43.24,43.33,373324,12.8312504669118,12.875700526266,12.8134704431701,12.8401404787827,1259809.34139543,0.0,1.0
2020-02-12,43.59,43.65,43.47,43.47,484663,12.9171872483299,12.9349672720716,12.8816272008466,12.8816272008466,1635530.99942338,0.0,1.0
2020-02-13,43.47,43.57,43.34,43.41,348246,12.8816272008466,12.9112605737494,12.8431038160729,12.8638471771049,1175181.78285777,0.0,1.0
2020-02-14,43.37,43.52,43.23,43.48,369840,12.8519938279438,12.896443887298,12.8105071058799,12.8845905381369,1248052.3267234,0.0,1.0
2020-02-18,43.16,43.28,42.99,43.19,348021,12.7897637448479,12.8253237923313,12.7393870109132,12.7986537567187,1174422.50378165,0.0,1.0
2020-02-19,43.38,43.45,43.28,43.3,326727,12.8549571652341,12.875700526266,12.8253237923313,12.8312504669118,1102564.33201751,0.0,1.0
2020-02-20,43.29,43.44,42.96,43.26,391956,12.8282871296215,12.8727371889757,12.7304969990423,12.8193971177507,1322684.39804564,0.0,1.0
2020-02-21,42.92,43.13,42.84,43.1,353787,12.7186436498812,12.7808737329771,12.694936951559,12.7719837211062,1193880.29557238,0.0,1.0
2020-02-24,41.5,41.92,41.4,41.66,1034469,12.2978497546615,12.4223099208532,12.2682163817587,12.3452631513059,3490891.8515391,0.0,1.0
2020-02-25,40.14,41.68,40.03,41.65,1090807,11.8948358831834,12.3511898258865,11.8622391729903,12.3422998140156,3681008.58305259,0.0,1.0
2020-02-26,39.78,40.68,39.76,40.31,1459664,11.7881557407333,12.0548560968585,11.7822290661528,11.9452126171181,4925743.70385676,0.0,1.0
2020-02-27,38.02,39.53,38.02,39.04,2079081,11.2666083776441,11.7140723084763,11.2666083776441,11.5688687812526,7016012.00382977,0.0,1.0
2020-02-28,37.75,37.82,36.45,36.85,4792423,11.1865982708065,11.2073416318385,10.8013644230701,10.9198979146813,16172384.4792146,0.0,1.0
2020-03-02,39.37,39.37,37.55,37.95,1203854,11.6666589118318,11.6666589118318,11.1273315250009,11.2458650166121,4062494.01291173,0.0,1.0
2020-03-03,38.21,39.88,37.89,39.39,890536,11.3229117861594,11.8177891136361,11.2280849928704,11.6725855864124,3005179.33925737,0.0,1.0
2020-03-04,39.75,39.75,38.59,38.94,436437,11.7792657288625,11.7792657288625,11.43551860319,11.5392354083498,1472788.80953434,0.0,1.0
2020-03-05,38.34,39.04,38.05,38.74,580002,11.361435170933,11.5688687812526,11.2754983895149,11.4799686625442,1957259.47870491,0.0,1.0
2020-03-06,37.62,37.78,36.85,37.2,608574,11.1480748860329,11.1954882826773,10.9198979146813,11.0236147198411,2053677.79765132,0.0,1.0
2020-03-09,34.4,35.64,34.22,34.5,4932387,10.1938802785627,10.5613341025574,10.1405402073377,10.2235136514655,16644703.3085936,0.0,1.0
2020-03-10,36.08,36.08,34.22,35.74,806282,10.6917209433298,10.6917209433298,10.1405402073377,10.5909674754602,2720858.00912609,0.0,1.0
2020-03-11,34.2,35.25,33.85,35.06,1468464,10.1346135327571,10.4457639482365,10.0308967275974,10.3894605397212,4955439.95216731,0.0,1.0
2020-03-12,30.76,32.75,30.55,31.9,13523471,9.11522550490087,9.70492962566657,9.052995421805,9.45304595599278,45635949.1859356,0.0,1.0
2020-03-13,33.55,33.55,30.82,32.51,1115233,9.94199660888895,9.94199660888895,9.13300552864255,9.63380953069985,3763435.91955634,0.0,1.0
2020-03-16,29.63,31.7,28.96,29.86,3984602,8.78036839109925,9.39377921018718,8.5818247926505,8.84852514877568,13446333.0012078,0.0,1.0
2020-03-17,31.17,31.47,29.12,30.13,2107425,9.23672233380235,9.32562245251074,8.62923818929498,8.92853525561324,7111660.91997907,0.0,1.0
2020-03-18,29.4,30.1,27.79,29.21,862189,8.71221163342281,8.9196452437424,8.23511432968775,8.65590822490749,2909520.29938709,0.0,1.0
2020-03-19,29.49,30.09,28.23,29.0,1206615,8.73888166903533,8.91668190645212,8.36550117046007,8.59367814181162,4071811.21081915,0.0,1.0
2020-03-20,28.17,30.04,28.1,29.81,1111204,8.34772114671839,8.90186522000072,8.32697778568643,8.83370846232429,3749839.76223325,0.0,1.0
2020-03-23,27.15,28.05,26.6,28.01,4131209,8.04546074310984,8.31216109923503,7.88247719214445,8.30030775007391,13941069.1234876,0.0,1.0
2020-03-24,29.85,29.91,28.63,28.67,1463477,8.84556181148541,8.86334183522708,8.48403466207126,8.49588801123238,4938610.95326676,0.0,1.0
2020-03-25,30.18,31.43,29.16,29.92,943036,9.00999739772304,9.38317489100182,8.70548456320754,8.93237647912105,3158805.18313939,0.2249,1.0
2020-03-26,31.99,32.19,30.48,30.48,1247224,9.55035840799072,9.61006680691532,9.09955999610994,9.09955999610994,4177717.11338258,0.0,1.0
2020-03-27,30.98,31.86,30.68,30.96,1555841,9.24883099342146,9.51154794868972,9.15926839503455,9.242860153529,5211464.47743329,0.0,1.0
2020-03-30,31.87,31.94,30.81,31.11,4202383,9.51453336863596,9.53543130825957,9.19807885433554,9.28764145272245,14076354.66932,0.0,1.0
2020-03-31,31.33,32.06,31.17,31.73,1002144,9.35332069153952,9.57125634761433,9.30555397239984,9.47273748938873,3356794.07939044,0.0,1.0
2020-04-01,29.92,30.54,29.62,30.1,1603933,8.93237647912105,9.11747251578733,8.84281388073414,8.98611403815319,5372554.04227232,0.0,1.0
2020-04-02,30.52,30.69,29.69,29.74,880086,9.11150167589486,9.16225381498078,8.86371182035775,8.8786389200889,2947947.07562428,0.0,1.0
2020-04-03,30.02,30.7,29.69,30.43,787371,8.96223067858335,9.16523923492701,8.86371182035775,9.08463289637879,2637387.751744,0.0,1.0
2020-04-06,32.06,32.3,31.15,31.15,706591,9.57125634761433,9.64290642632386,9.29958313250737,9.29958313250737,2366806.05317257,0.0,1.0
2020-04-07,32.23,33.47,32.23,33.23,799244,9.62200848670025,9.9922005600328,9.62200848670025,9.92055048132327,2677157.70107723,0.0,1.0
2020-04-08,33.53,33.64,32.43,32.61,608174,10.0101130797102,10.0429526991187,9.68171688562485,9.735454444657,2037147.2387593,0.0,1.0
2020-04-09,34.15,34.63,33.73,34.02,1079036,10.1952091163765,10.3385092737955,10.0698214786348,10.1563986570755,3614352.48452232,0.0,1.0
2020-04-13,33.6,34.02,33.2,34.02,2785810,10.0310110193338,10.1563986570755,9.91159422148459,10.1563986570755,9331384.02695291,0.0,1.0
2020-04-14,34.47,34.58,34.01,34.27,778643,10.2907425546558,10.3235821740644,10.1534132371292,10.2310341557312,2608152.33375525,0.0,1.0
2020-04-15,33.41,33.59,33.14,33.53,514004,9.97428804035542,10.0280255993876,9.8936817018072,10.0101130797102,1721714.22867672,0.0,1.0
2020-04-16,33.37,33.55,33.0,33.5,1394088,9.9623463605705,10.0160839196026,9.85188582255998,10.0011568198715,4669654.60507598,0.0,1.0
2020-04-17,34.53,34.59,33.95,34.2,883506,10.3086550743332,10.3265675940106,10.1355007174519,10.2101362161076,2959402.75040906,0.0,1.0
2020-04-20,33.81,34.43,33.77,33.89,829702,10.0937048382046,10.2788008748709,10.0817631584197,10.1175881977745,2779180.19891195,0.0,1.0
2020-04-21,32.84,33.36,32.76,33.13,560209,9.80411910342029,9.95936094062427,9.78023574385045,9.89069628186097,1876483.07470907,0.0,1.0
2020-04-22,33.44,33.63,33.29,33.48,384545,9.98324430019411,10.0399672791725,9.93846300100066,9.99518597997903,1288076.7427228,0.0,1.0
2020-04-23,33.52,34.12,33.51,33.56,2362827,10.007127659764,10.1862528565378,10.0041422398177,10.0190693395489,7914554.87856421,0.0,1.0
2020-04-24,34.01,34.13,33.5,33.75,1734432,10.1534132371292,10.189238276484,10.0011568198715,10.0757923185273,5809675.12523684,0.0,1.0
2020-04-27,34.74,34.87,34.2,34.2,956137,10.3713488932041,10.410159352505,10.2101362161076,10.2101362161076,3202688.4566351,0.0,1.0
2020-04-28,34.89,35.44,34.75,35.25,470812,10.4161301923975,10.5803282894402,10.3743343131503,10.5236053104618,1577037.76513752,0.0,1.0
2020-04-29,35.83,36.06,35.5,35.58,552244,10.6967596673432,10.7654243261064,10.5982408091176,10.6221241686874,1849803.41106556,0.0,1.0
2020-04-30,35.19,35.53,35.05,35.51,469904,10.5056927907844,10.6071970689562,10.4638969115372,10.6012262290638,1573996.31697829,0.0,1.0
2020-05-01,34.16,34.59,34.04,34.56,402654,10.1981945363227,10.3265675940106,10.1623694969679,10.3176113341719,1348734.87566944,0.0,1.0
2020-05-04,34.23,34.27,33.69,33.87,613867,10.2190924759463,10.2310341557312,10.0578797988499,10.111617357882,2056216.5827797,0.0,1.0
2020-05-05,34.42,34.9,34.42,34.63,598734,10.2758154549247,10.4191156123437,10.2758154549247,10.3385092737955,2005526.89666331,0.0,1.0
2020-05-06,34.06,34.72,34.05,34.65,306241,10.1683403368604,10.3653780533116,10.1653549169142,10.344480113688,1025788.68472655,0.0,1.0
2020-05-07,34.42,34.77,34.39,34.45,478231,10.2758154549247,10.3803051530427,10.266859195086,10.2847717147634,1601888.54035046,0.0,1.0
2020-05-08,35.27,35.32,34.85,34.87,360569,10.5295761503543,10.5445032500854,10.4041885126126,10.410159352505,1207766.43317899,0.0,1.0
2020-05-11,35.09,35.28,34.85,34.97,409963,10.4758385913221,10.5325615703005,10.4041885126126,10.4400135519673,1373217.19350627,0.0,1.0
2020-05-12,34.34,35.31,34.34,35.24,367966,10.2519320953548,10.5415178301392,10.2519320953548,10.5206198905156,1232543.51691672,0.0,1.0
2020-05-13,33.52,34.22,33.28,34.21,893389,10.007127659764,10.2161070560001,9.93547758105443,10.2131216360538,2992506.97084704,0.0,1.0
2020-05-14,33.97,33.99,32.76,33.12,2583005,10.1414715573443,10.1474423972368,9.78023574385045,9.88771086191474,8652065.86182817,0.0,1.0
2020-05-15,34.03,34.09,33.54,33.66,338406,10.1593840770217,10.1772965966991,10.0130984996564,10.0489235390112,1133528.97111613,0.0,1.0
2020-05-18,35.46,35.68,35.01,35.01,447655,10.5862991293326,10.6519783681497,10.4519552317523,10.4519552317523,1499470.78823955,0.0,1.0
2020-05-19,34.97,35.54,34.97,35.39,502474,10.4400135519673,10.6101824889025,10.4400135519673,10.565401189709,1683093.19643449,0.0,1.0
2020-05-20,35.58,35.74,35.43,35.43,368609,10.6221241686874,10.6698908878271,10.5773428694939,10.5773428694939,1234697.31776075,0.0,1.0
2020-05-21,35.4,35.72,35.28,35.54,366043,10.5683866096552,10.6639200479346,10.5325615703005,10.6101824889025,1226102.21205967,0.0,1.0
2020-05-22,35.39,35.42,35.16,35.37,308461,10.565401189709,10.5743574495477,10.4967365309457,10.5594303498166,1033224.82449913,0.0,1.0
2020-05-26,36.22,36.51,36.18,36.24,572194,10.8131910452461,10.8997682236868,10.8012493654612,10.8191618851386,1916628.18064344,0.0,1.0
2020-05-27,37.02,37.04,36.28,36.76,502122,11.0520246409446,11.057995480837,10.8311035649235,10.9744037223426,1681914.13283089,0.0,1.0
2020-05-28,36.75,37.27,36.67,37.27,921340,10.9714183023963,11.1266601396003,10.9475349428265,11.1266601396003,3086131.99011879,0.0,1.0
2020-05-29,36.71,36.82,36.2,36.55,358962,10.9594766226114,10.99231624202,10.8072202053537,10.9117099034717,1202383.60587516,0.0,1.0
2020-06-01,36.92,37.04,36.57,36.61,454552,11.0221704414823,11.057995480837,10.9176807433642,10.9296224231491,1522573.06572217,0.0,1.0
2020-06-02,37.35,37.35,37.01,37.06,622082,11.1505434991702,11.1505434991702,11.0490392209983,11.0639663207295,2083733.64955072,0.0,1.0
2020-06-03,38.09,38.22,37.67,37.67,634244,11.3714645751912,11.4102750344922,11.2460769374495,11.2460769374495,2124471.6368994,0.0,1.0
2020-06-04,38.25,38.32,37.9,37.93,279160,11.4192312943309,11.4401292339545,11.3147415962128,11.3236978560515,935077.828338677,0.0,1.0
2020-06-05,39.42,39.8,39.33,39.34,940384,11.7685254280398,11.8819713859966,11.7416566485238,11.74464206847,3149922.01076244,0.0,1.0
2020-06-08,40.24,40.24,39.69,39.77,454825,12.0133298636307,12.0133298636307,11.849131766588,11.8730151261579,1523487.50993745,0.0,1.0
2020-06-09,39.58,39.77,39.36,39.7,469135,11.8162921471795,11.8730151261579,11.7506129083624,11.8521171865343,1571420.46495797,0.0,1.0
2020-06-10,38.86,39.53,38.86,39.53,400758,11.6013419110509,11.8013650474484,11.6013419110509,11.8013650474484,1342384.01035017,0.0,1.0
2020-06-11,36.34,37.83,36.28,37.57,638086,10.8490160846009,11.2938436565892,10.8311035649235,11.2162227379872,2137340.84816347,0.0,1.0
2020-06-12,36.92,37.51,36.2,37.37,582801,11.0221704414823,11.1983102183098,10.8072202053537,11.1565143390626,1952157.52053879,0.0,1.0
2020-06-15,37.24,37.41,35.9,35.99,532056,11.1177038797616,11.1684560188475,10.7176576069668,10.7445263864828,1782181.43371029,0.0,1.0
2020-06-16,38.0,38.45,37.4,38.44,383875,11.3445957956751,11.4789396932555,11.1654705989013,11.4759542733093,1285832.50234099,0.0,1.0
2020-06-17,37.6,38.1,37.55,38.1,366833,11.2251789978259,11.3744499951374,11.2102518980948,11.3744499951374,1228748.4059427,0.0,1.0
2020-06-18,37.61,37.77,37.3,37.34,6176805,11.2281644177721,11.2759311369118,11.135616399439,11.1475580792239,20689903.3008723,0.0,1.0
2020-06-19,37.33,38.19,37.16,38.16,374497,11.1445726592777,11.4013187746535,11.0938205201918,11.3923625148148,1254419.83622063,0.0,1.0
2020-06-22,37.43,37.52,37.0,37.16,4587061,11.17442685874,11.2012956382561,11.0460538010521,11.0938205201918,15364876.9105067,0.0,1.0
2020-06-23,37.54,37.87,37.54,37.8,9852868,11.2072664781485,11.3057853363741,11.2072664781485,11.2848873967505,33003289.9138404,0.0,1.0
2020-06-24,36.19,36.97,35.97,36.97,12851345,10.8780045122788,11.1124572207501,10.8118768252741,11.1124572207501,42755100.4437458,0.2471,1.0
2020-06-25,36.59,36.64,35.88,36.07,8122860,10.9982366704692,11.013265690243,10.7848245896812,10.8419348648217,27023918.1338985,0.0,1.0
2020-06-26,35.7,36.43,35.6,36.4,346923,10.7307201184955,10.9501438071931,10.7006620789479,10.9411263953288,1154177.06950095,0.0,1.0
2020-06-29,36.39,36.415,35.7393,35.97,453402,10.938120591374,10.9456351012609,10.7425329280377,10.8118768252741,1508421.72950732,0.0,1.0
2020-06-30,36.84,37.02,36.31,36.33,338459,11.0733817693382,11.1274862405239,10.9140741597359,10.9200857676454,1126018.21374259,0.0,1.0
2020-07-01,36.7,37.16,36.68,36.92,305416,11.0313005139716,11.1695674958906,11.0252889060621,11.0974282009763,1016087.55792698,0.0,1.0
2020-07-02,36.93,37.48,36.87,37.22,304634,11.1004340049311,11.2657532224429,11.0823991812025,11.1876023196191,1013485.92451452,0.0,1.0
2020-07-06,37.41,37.6,37.25,37.48,431349,11.2447125947596,11.3018228699,11.1966197314834,11.2657532224429,1435053.67113787,0.0,1.0
2020-07-07,36.89,37.26,36.85,37.16,318179,11.088410789112,11.1996255354382,11.076387573293,11.1695674958906,1058548.74365996,0.0,1.0
2020-07-08,37.05,37.15,36.71,36.96,315379,11.1365036523882,11.1665616919358,11.0343063179263,11.1094514167954,1049233.4322087,0.0,1.0
2020-07-09,36.46,37.05,36.18,37.04,404198,10.9591612190573,11.1365036523882,10.874998708324,11.1334978484335,1344725.09213325,0.0,1.0
2020-07-10,37.1,37.13,36.43,36.43,387500,11.151532672162,11.1605500840263,10.9501438071931,10.9501438071931,1289172.56691432,0.0,1.0
2020-07-13,37.02,37.74,36.98,37.37,606731,11.1274862405239,11.3439041252667,11.1154630247049,11.2326893789406,2018531.51147482,0.0,1.0
2020-07-14,37.62,37.66,36.82,36.86,427084,11.3078344778096,11.3198576936286,11.0673701614287,11.0793933772478,1420864.45565944,0.0,1.0
2020-07-15,38.19,38.32,37.89,38.12,417282,11.4791653032309,11.5182407546428,11.3889911845881,11.4581246755476,1388254.21178617,0.0,1.0
2020-07-16,38.16,38.29,37.93,37.95,348280,11.4701478913666,11.5092233427785,11.4010144004071,11.4070260083167,1158691.66865786,0.0,1.0
2020-07-17,38.16,38.37,38.06,38.28,312421,11.4701478913666,11.5332697744166,11.440089851819,11.5062175388238,1039392.47103985,0.0,1.0
2020-07-20,38.02,38.14,37.85,38.1,245170,11.428066636,11.4641362834571,11.3769679687691,11.4521130676381,815655.324465506,0.0,1.0
2020-07-21,38.45,38.67,38.3,38.3,265769,11.5573162060547,11.6234438930594,11.5122291467333,11.5122291467333,884186.074674198,0.0,1.0
2020-07-22,38.66,38.71,38.35,38.37,273827,11.6204380891047,11.6354671088785,11.5272581665071,11.5332697744166,910994.21027212,0.0,1.0
2020-07-23,38.5,38.78,38.29,38.65,350686,11.5723452258285,11.6565077365618,11.5092233427785,11.6174322851499,1166696.18271204,0.0,1.0
2020-07-24,38.14,38.37,38.04,38.28,230511,11.4641362834571,11.5332697744166,11.4340782439095,11.5062175388238,766886.342121257,0.0,1.0
2020-07-27,38.3,38.32,37.99,38.16,223261,11.5122291467333,11.5182407546428,11.4190492241357,11.4701478913666,742766.339256407,0.0,1.0
2020-07-28,38.11,38.37,38.09,38.2,233689,11.4551188715928,11.5332697744166,11.4491072636833,11.4821711071857,777459.220618429,0.0,1.0
2020-07-29,38.59,38.67,38.19,38.19,256947,11.5993974614214,11.6234438930594,11.4791653032309,11.4791653032309,854836.189808857,0.0,1.0
2020-07-30,38.25,38.31,37.862,38.17,243963,11.4972001269595,11.5152349506881,11.3805749335148,11.4731536953214,811639.759850626,0.0,1.0
2020-07-31,38.35,38.38,37.77,38.3,312925,11.5272581665071,11.5362755783714,11.352921537131,11.5122291467333,1041069.22710107,0.0,1.0
2020-08-03,38.63,38.74,38.47,38.54,345057,11.6114206772404,11.6444845207428,11.5633278139642,11.5843684416475,1147969.07979807,0.0,1.0
2020-08-04,38.84,38.84,38.54,38.54,259751,11.6745425602904,11.6745425602904,11.5843684416475,11.5843684416475,864164.808847898,0.0,1.0
2020-08-05,39.12,39.16,38.96,39.03,253338,11.7587050710237,11.7707282868427,11.7106122077475,11.7316528354308,842829.418727584,0.0,1.0
2020-08-06,39.22,39.2453,39.01,39.05,274599,11.7887631105713,11.7963677945768,11.7256412275213,11.7376644433403,913562.574715108,0.0,1.0
2020-08-07,39.51,39.52,39.06,39.1,211177,11.8759314252593,11.8789372292141,11.7406702472951,11.7526934631141,702564.116550363,0.0,1.0
2020-08-10,39.97,39.99,39.585,39.59,335898,12.0141984071783,12.0202100150878,11.89847495492,11.8999778568974,1117498.03066164,0.0,1.0
2020-08-11,39.85,40.51,39.79,40.31,263170,11.9781287597212,12.1765118207354,11.9600939359926,12.1163957416402,875539.469509268,0.0,1.0
2020-08-12,40.22,40.3,40.075,40.19,314917,12.0893435060473,12.1133899376854,12.0457593487033,12.0803260941831,1047696.40581925,0.0,1.0
2020-08-13,39.99,40.1861,39.88,40.06,399513,12.0202100150878,12.0791538306407,11.9871461715855,12.0412506427712,1329138.57993714,0.0,1.0
2020-08-14,40.11,40.21,39.87,39.87,249542,12.056279662545,12.0863377020926,11.9841403676307,11.9841403676307,830200.517917244,0.0,1.0
2020-08-17,40.08,40.21,40.04,40.2,218654,12.0472622506807,12.0863377020926,12.0352390348616,12.0833318981378,727439.32502215,0.0,1.0
2020-08-18,39.95,40.1173,39.8484,40.06,213072,12.0081867992688,12.0584738994319,11.9776478310884,12.0412506427712,708868.586264691,0.0,1.0
2020-08-19,39.81,40.1199,39.7547,39.99,277605,11.9661055439022,12.0592554084602,11.9494834480323,12.0202100150878,923563.226937414,0.0,1.0
2020-08-20,39.67,39.75,39.51,39.57,469293,11.9240242885355,11.9480707201736,11.8759314252593,11.8939662489879,1561289.44889012,0.0,1.0
2020-08-21,39.79,39.82,39.61,39.61,274926,11.9600939359926,11.9691113478569,11.9059894648069,11.9059894648069,914650.470016741,0.0,1.0
2020-08-24,40.43,40.43,40.0172,40.09,261201,12.1524653890973,12.1524653890973,12.0283858018448,12.0502680546355,868988.809420871,0.0,1.0
2020-08-25,40.37,40.5465,40.186,40.52,230101,12.1344305653687,12.1874830051703,12.0791237726012,12.1795176246902,765522.31437304,0.0,1.0
2020-08-26,40.39,40.46,40.22,40.38,255801,12.1404421732783,12.1614828009616,12.0893435060473,12.1374363693235,851023.565907739,0.0,1.0
2020-08-27,40.59,40.75,40.43,40.48,345794,12.2005582523735,12.2486511156497,12.1524653890973,12.1674944088711,1150421.00284792,0.0,1.0
2020-08-28,40.89,40.92,40.591,40.73,276953,12.2907323710163,12.2997497828806,12.200858832769,12.2426395077401,921394.090128055,0.0,1.0
2020-08-31,40.6,40.889,40.6,40.86,248155,12.2035640563282,12.2904317906208,12.2035640563282,12.281714959152,825586.111851933,0.0,1.0
2020-09-01,40.86,40.88,40.495,40.6,433172,12.281714959152,12.2877265670615,12.1720031148033,12.2035640563282,1441118.60427203,0.0,1.0
2020-09-02,41.42,41.541,40.9578,41.03,543514,12.4500399806186,12.4864102084712,12.3111117218296,12.332813626383,1808215.06718418,0.0,1.0
2020-09-03,40.35,41.5946,40.07,41.31,370097,12.1284189574592,12.5025213176687,12.0442564467259,12.4169761371162,1231274.57934784,0.0,1.0
2020-09-04,40.28,40.71,39.59,40.56,308849,12.1073783297759,12.2366278998306,11.8999778568974,12.1915408405092,1027508.7951456,0.0,1.0
2020-09-08,39.27,39.7655,39.25,39.72,343076,11.8037921303451,11.9527297163035,11.7977805224356,11.9390533083093,1141378.49694631,0.0,1.0
2020-09-09,39.86,40.1333,39.6,39.68,289347,11.981134563676,12.0632831857596,11.9029836608522,11.9270300924903,962627.650887629,0.0,1.0
2020-09-10,39.17,40.115,39.1,39.99,291083,11.7737340907975,12.0577825645224,11.7526934631141,12.0202100150878,968403.143987406,0.0,1.0
2020-09-11,39.32,39.53,39.0,39.34,373171,11.8188211501189,11.8819430331689,11.7226354235665,11.8248327580284,1241501.46056254,0.0,1.0
2020-09-14,39.88,40.04,39.625,39.65,252309,11.9871461715855,12.0352390348616,11.9104981707391,11.918012680626,839406.04176925,0.0,1.0
2020-09-15,39.88,40.225,39.81,40.09,295970,11.9871461715855,12.0908464080247,11.9661055439022,12.0502680546355,984661.689366788,0.0,1.0
2020-09-16,40.08,40.511,39.99,40.11,359596,12.0472622506807,12.1768124011309,12.0202100150878,12.056279662545,1196338.8345087,0.0,1.0
2020-09-17,39.85,40.035,39.39,39.54,225473,11.9781287597212,12.0337361328843,11.8398617778022,11.8849488371236,750125.435302896,0.0,1.0
2020-09-18,39.42,39.8946,39.21,39.88,227022,11.8488791896665,11.9915346453594,11.7857573066165,11.9871461715855,755278.798673606,0.0,1.0
2020-09-21,38.61,38.82,38.12,38.82,490039,11.6054090693309,11.6685309523808,11.4581246755476,11.6685309523808,1630309.25295,0.0,1.0
2020-09-22,38.76,38.935,38.4738,38.69,253619,11.6504961286523,11.7030976978606,11.564470019467,11.629455500969,843764.276769657,0.0,1.0
2020-09-23,37.6,38.67,37.546,38.54,216368,11.3993912662716,11.7237888368809,11.3830198000913,11.6843760479284,713672.915506554,0.3246,1.0
2020-09-24,37.65,38.06,37.17,37.45,465900,11.4145500312533,11.5388519041036,11.2690258874286,11.3539149713263,1536734.68966994,0.0,1.0
2020-09-25,38.11,38.22,37.4564,37.47,346145,11.5540106690854,11.5873599520452,11.355855293244,11.359978477319,1141732.19393818,0.0,1.0
2020-09-28,38.79,38.9528,38.59,38.59,259853,11.7601698728371,11.8095268116176,11.6995348129101,11.6995348129101,857104.784964157,0.0,1.0
2020-09-29,38.44,38.79,38.315,38.77,346114,11.6540585179649,11.7601698728371,11.6161616055105,11.7541063668444,1141629.94286417,0.0,1.0
2020-09-30,38.73,39.16,38.52,38.52,394366,11.741979354859,11.872344733702,11.6783125419357,11.6783125419357,1300785.38876663,0.0,1.0
2020-10-01,38.86,39.085,38.66,38.92,220809,11.7813921438115,11.8496065862294,11.7207570838846,11.7995826617896,728321.206463467,0.0,1.0
2020-10-02,38.88,39.0746,38.14,38.17,271628,11.7874556498042,11.8464535631132,11.5631059280744,11.5722011870635,895943.700978033,0.0,1.0
2020-10-05,39.57,39.604,39.13,39.13,169712,11.9966466065523,12.0069545667399,11.8632494747129,11.8632494747129,559781.75070458,0.0,1.0
2020-10-06,39.11,40.0,39.06,39.66,204128,11.8571859687202,12.1270119853953,11.8420272037385,12.0239323835194,673300.233382583,0.0,1.0
2020-10-07,39.83,39.92,39.42,39.42,191472,12.0754721844574,12.1027579614245,11.9511703116071,11.9511703116071,631555.407813867,0.0,1.0
2020-10-08,40.36,40.37,40.01,40.03,272141,12.2361550932639,12.2391868462602,12.1300437383916,12.1361072443843,897635.791331753,0.0,1.0
2020-10-09,40.44,40.65,40.34,40.56,279976,12.2604091172346,12.324075930158,12.2300915872712,12.2967901531908,923478.925681543,0.0,1.0
2020-10-12,40.88,40.99,40.59,40.61,259710,12.393806249074,12.4271555320338,12.3058854121799,12.3119489181726,856633.110655029,0.0,1.0
2020-10-13,40.49,40.83,40.4,40.8,235801,12.2755678822164,12.3786474840922,12.2482821052492,12.3695522251032,777771.145221849,0.0,1.0
2020-10-14,40.34,40.7513,40.32,40.51,235908,12.2300915872712,12.354787588011,12.2240280812785,12.2816313882091,778124.076348258,0.0,1.0
2020-10-15,40.49,40.53,39.7808,39.85,278612,12.2755678822164,12.2876948942018,12.0605559597153,12.0815356904501,918979.878425239,0.0,1.0
2020-10-16,40.49,40.77,40.49,40.62,251705,12.2755678822164,12.3604569661142,12.2755678822164,12.3149806711689,830229.24460908,0.0,1.0
2020-10-19,39.95,40.71,39.8788,40.6,425106,12.1118532204136,12.3422664481361,12.0902671390795,12.3089171651762,1402178.87312046,0.0,1.0
2020-10-20,40.14,40.5238,40.09,40.09,280347,12.1694565273442,12.285815207344,12.1542977623624,12.1542977623624,924702.640147877,0.0,1.0
2020-10-21,39.98,40.31,39.98,40.07,219335,12.1209484794026,12.2209963282821,12.1209484794026,12.1482342563697,723459.332815528,0.0,1.0
2020-10-22,40.45,40.5273,39.91,40.01,259592,12.263440870231,12.2868763208928,12.0997262084282,12.1300437383916,856243.896889455,0.0,1.0
2020-10-23,40.54,40.6704,40.29,40.59,205348,12.2907266471981,12.3302607062705,12.2149328222894,12.3058854121799,677324.307908011,0.0,1.0
2020-10-26,39.68,40.0398,39.28,40.03,239159,12.0299958895121,12.1390783623208,11.9087257696582,12.1361072443843,788847.245432008,0.0,1.0
2020-10-27,39.23,39.66,39.23,39.66,301067,11.8935670046764,12.0239323835194,11.8935670046764,12.0239323835194,993045.93864533,0.0,1.0
2020-10-28,37.99,38.74,37.94,38.49,470123,11.5176296331292,11.7450111078553,11.5024708681474,11.6692172829466,1550663.92468705,0.0,1.0
2020-10-29,38.38,38.73,37.7405,37.94,560053,11.6358679999868,11.741979354859,11.4419873958703,11.5024708681474,1847290.99195903,0.0,1.0
2020-10-30,38.17,38.345,37.74,38.11,387053,11.5722011870635,11.6252568644996,11.4418358082205,11.5540106690854,1276664.03056625,0.0,1.0
2020-11-02,38.9,38.912,38.44,38.6,288957,11.7935191557969,11.7971572593925,11.6540585179649,11.7025665659065,953102.051347834,0.0,1.0
2020-11-03,39.56,39.8001,39.33,39.34,292942,11.9936148535559,12.0664072429983,11.9238845346399,11.9269162876363,966246.261990323,0.0,1.0
2020-11-04,39.75,40.41,39.44,39.74,316701,12.0512181604866,12.2513138582456,11.9572338175998,12.0481864074902,1044613.46416217,0.0,1.0
2020-11-05,40.6,40.8252,40.27,40.27,263129,12.3089171651762,12.377192242654,12.2088693162967,12.2088693162967,867910.414591459,0.0,1.0
2020-11-06,40.5,40.72,40.4,40.62,201918,12.2785996352127,12.3452982011324,12.2482821052492,12.3149806711689,666010.72133242,0.0,1.0
2020-11-09,41.98,43.1091,41.97,42.36,339541,12.7272990786724,13.0696143094901,12.724267325676,12.8425056925336,1119949.41675299,0.0,1.0
2020-11-10,42.45,42.53,42.02,42.09,362825,12.8697914695008,12.8940454934715,12.7394260906578,12.7606483616322,1196749.86859732,0.0,1.0
2020-11-11,42.4,42.67,42.23,42.67,369550,12.854632704519,12.9364900354204,12.8030929035811,12.9364900354204,1218931.75481332,0.0,1.0
2020-11-12,41.83,42.2379,41.585,42.15,328206,12.6818227837271,12.8054879884482,12.6075448353166,12.7788388796103,1082561.80630567,0.0,1.0
2020-11-13,42.67,42.7847,42.08,42.08,205845,12.9364900354204,12.9712642422886,12.7576166086358,12.7576166086358,678963.623513862,0.0,1.0
2020-11-16,43.57,43.59,43.105,43.33,329165,13.2093478050918,13.2154113110845,13.0683712907616,13.1365857331795,1085724.9927564,0.0,1.0
2020-11-17,43.38,43.545,42.93,43.16,331544,13.1517444981612,13.201768422601,13.0153156133255,13.0850459322415,1093571.93808098,0.0,1.0
2020-11-18,42.91,43.69,42.91,43.5,284484,13.0092521073328,13.245728841048,13.0092521073328,13.1881255341174,938348.210895173,0.0,1.0
2020-11-19,43.08,43.12,42.62,42.78,251007,13.0607919082707,13.0729189202561,12.9213312704387,12.9698393183803,827926.946233058,0.0,1.0
2020-11-20,42.81,43.14,42.81,43.01,309670,12.9789345773693,13.0789824262488,12.9789345773693,13.0395696372963,1021422.26089309,0.0,1.0
2020-11-23,43.5,43.61,43.09,43.09,323034,13.1881255341174,13.2214748170772,13.0638236612671,13.0638236612671,1065502.36905524,0.0,1.0
2020-11-24,44.53,44.58,43.95,43.99,322297,13.5003960927413,13.5155548577231,13.3245544189531,13.3366814309385,1063071.43223127,0.0,1.0
2020-11-25,44.25,44.39,44.08,44.39,492009,13.4155070088435,13.4579515507924,13.3639672079056,13.4579515507924,1622853.18293586,0.0,1.0
2020-11-27,44.24,44.409,44.16,44.32,277413,13.4124752558472,13.4637118814855,13.3882212318764,13.436729279818,915025.070756397,0.0,1.0
2020-11-30,43.75,44.17,43.63,44.1,262306,13.2639193590261,13.3912529848728,13.2275383230699,13.3700307138983,865195.813497664,0.0,1.0
2020-12-01,44.23,44.6499,44.221,44.26,639362,13.4094435028508,13.5367468111675,13.4067149251541,13.4185387618399,2108885.5219076,0.0,1.0
2020-12-02,44.54,44.6,44.07,44.15,180246,13.5034278457377,13.5216183637158,13.3609354549093,13.3851894788801,594527.325336437,0.0,1.0
2020-12-03,44.66,44.899,44.52,44.53,459147,13.5398088816938,13.6122677783066,13.497364339745,13.5003960927413,1514460.44764517,0.0,1.0
2020-12-04,45.31,45.34,44.79,44.79,262777,13.7368728264565,13.7459680854456,13.5792216706464,13.5792216706464,866749.37013822,0.0,1.0
2020-12-07,45.05,45.1882,44.92,45.12,260071,13.6580472485514,13.699946074961,13.6186344595989,13.6792695195259,857823.840903951,0.0,1.0
2020-12-08,45.26,45.3586,44.78,44.82,296288,13.7217140614748,13.7516071460188,13.57618991765,13.5883169296354,977282.781139567,0.0,1.0
2020-12-09,45.16,45.55,44.97,45.41,180674,13.6913965315113,13.8096348983689,13.6337932245807,13.76719035642,595939.04984208,0.0,1.0
2020-12-10,44.91,44.995,44.654,44.73,184390,13.6880009681554,13.7139078949488,13.609975400401,13.6331392408281,604979.128746799,0.2388,1.0
2020-12-11,44.68,44.76,44.395,44.64,255736,13.6178998721261,13.6422828620493,13.5310354705246,13.6057083771645,839063.628554648,0.0,1.0
2020-12-14,44.24,45.11,44.24,45.09,333329,13.4837934275483,13.7489584429635,13.4837934275483,13.7428626954827,1093644.38421846,0.0,1.0
2020-12-15,44.94,44.986,44.37,44.55,289956,13.6971445893766,13.7111648085824,13.5234157861735,13.5782775135008,951338.620613412,0.0,1.0
2020-12-16,44.85,45.0,44.76,44.96,282636,13.6697137257129,13.715431831819,13.6422828620493,13.7032403368574,927321.877718322,0.0,1.0
2020-12-17,45.06,45.12,44.93,45.12,381767,13.7337190742614,13.7520063167039,13.6940967156362,13.7520063167039,1252568.29027757,0.0,1.0
2020-12-18,44.78,45.1,44.579,45.1,337832,13.6483786095301,13.7459105692231,13.587116347348,13.7459105692231,1108418.61826991,0.0,1.0
2020-12-21,44.62,44.77,43.995,44.19,297804,13.5996126296836,13.6453307357897,13.4091205209084,13.4685540588463,977087.718733732,0.0,1.0
2020-12-22,44.39,44.65,44.38,44.63,240990,13.5295115336544,13.6087562509049,13.526463659914,13.6026605034241,790682.35932909,0.0,1.0
2020-12-23,44.76,44.974,44.56,44.56,223246,13.6422828620493,13.707507360094,13.5813253872412,13.5813253872412,732464.724639125,0.0,1.0
2020-12-24,44.81,44.84,44.635,44.83,174780,13.6575222307513,13.6666658519725,13.6041844402943,13.6636179782321,573448.951257476,0.0,1.0
2020-12-28,45.05,45.349,45.05,45.11,262767,13.730671200521,13.8218026253591,13.730671200521,13.7489584429635,862132.169442003,0.0,1.0
2020-12-29,44.87,45.27,44.79,45.27,313853,13.6758094731938,13.7977244228099,13.6514264832705,13.7977244228099,1029744.09943364,0.0,1.0
2020-12-30,45.07,45.224,44.96,44.96,360549,13.7367669480018,13.7837042036041,13.7032403368574,13.7032403368574,1182952.54563984,0.0,1.0
2020-12-31,45.29,45.35,44.9306,45.0,229350,13.8038201702907,13.8221074127332,13.6942795880606,13.715431831819,752491.800954927,0.0,1.0
2021-01-04,44.75,45.4794,44.34,45.47,482198,13.6392349883089,13.861546898934,13.5142721649523,13.858681897618,1582079.97138375,0.0,1.0
2021-01-05,45.25,45.48,44.66,44.66,354133,13.7916286753291,13.8617297713584,13.6118041246453,13.6118041246453,1161901.80487277,0.0,1.0
2021-01-06,46.29,46.6116,45.33,45.33,394213,14.1086075443312,14.2066271638226,13.8160116652524,13.8160116652524,1293403.31515083,0.0,1.0
2021-01-07,46.72,46.9313,46.56,46.56,325501,14.2396661151685,14.3040676873033,14.1909001353221,14.1909001353221,1067960.90561426,0.0,1.0
2021-01-08,46.74,46.9,46.2947,46.88,528394,14.2457618626493,14.2945278424958,14.1100400449891,14.288432095015,1733647.92968728,0.0,1.0
2021-01-11,46.8,46.9143,46.27,46.27,333598,14.2640491050918,14.2988863019446,14.1025117968503,14.1025117968503,1094526.9667101,0.0,1.0
2021-01-12,47.16,47.24,46.83,46.86,385349,14.3737725597463,14.3981555496696,14.273192726313,14.2823363475342,1264320.7456123,0.0,1.0
2021-01-13,47.15,47.34,46.99,47.15,465006,14.3707246860059,14.4286342870736,14.3219587061595,14.3707246860059,1525673.43533833,0.0,1.0
2021-01-14,47.52,47.8,47.29,47.29,353682,14.4834960144009,14.5688364791322,14.4133949183716,14.4133949183716,1160422.08478456,0.0,1.0
2021-01-15,46.91,47.1453,46.6,47.12,346674,14.2975757162362,14.3692921853479,14.2030916302837,14.3615810647847,1137429.00634074,0.0,1.0
2021-01-19,47.22,47.36,47.07,47.25,402353,14.3920598021887,14.4347300345544,14.3463416960827,14.40120342341,1320110.45820631,0.0,1.0
2021-01-20,47.54,47.625,47.34,47.43,401221,14.4895917618817,14.5154986886751,14.4286342870736,14.4560651507372,1316396.39359466,0.0,1.0
2021-01-21,47.38,47.5852,47.3315,47.53,352124,14.4408257820352,14.5033681511883,14.4260435943943,14.4865438881413,1155310.32447985,0.0,1.0
2021-01-22,47.26,47.385,46.8833,46.97,250662,14.4042512971504,14.4423497189054,14.2894378933493,14.3158629586786,822415.957318348,0.0,1.0
2021-01-25,47.33,47.74,46.8005,47.26,290728,14.4255864133332,14.5505492366898,14.2642014987788,14.4042512971504,953871.533935136,0.0,1.0
2021-01-26,47.46,47.62,47.155,47.53,263386,14.4652087719585,14.5139747518049,14.3722486228761,14.4865438881413,864163.093465504,0.0,1.0
2021-01-27,47.23,47.89,46.98,47.6,447845,14.3951076759292,14.5962673427958,14.318910832419,14.5078790043241,1469368.60954287,0.0,1.0
2021-01-28,47.0,48.17,46.8901,47.25,766101,14.3250065798999,14.6816078075272,14.2915104474928,14.40120342341,2513558.84544743,0.0,1.0
2021-01-29,46.52,47.45,46.2,47.45,325126,14.1787086403605,14.462160898218,14.0811766806675,14.462160898218,1066730.53968725,0.0,1.0
2021-02-01,46.57,46.8399,46.17,46.8,669916,14.1939480090625,14.276210121316,14.0720330594463,14.2640491050918,2197978.18761072,0.0,1.0
2021-02-02,46.64,47.11,46.5405,46.74,293575,14.2152831252453,14.3585331910443,14.1849567815283,14.2457618626493,963212.472052942,0.0,1.0
2021-02-03,47.0,47.15,46.6829,46.75,262217,14.3250065798999,14.3707246860059,14.2283585035916,14.2488097363898,860327.632749061,0.0,1.0
2021-02-04,47.49,47.54,47.1,47.11,803993,14.4743523931797,14.4895917618817,14.3554853173039,14.3585331910443,2637881.5806634,0.0,1.0
2021-02-05,47.78,47.9531,47.685,47.82,353340,14.5627407316514,14.6154994260978,14.5337859311175,14.574932226613,1159299.99105914,0.0,1.0
2021-02-08,48.36,48.36,47.98,47.98,292762,14.7395174085948,14.7395174085948,14.6236982064595,14.6236982064595,960545.038723202,0.0,1.0
2021-02-09,48.25,48.3801,48.07,48.22,281321,14.7059907974504,14.745643634813,14.6511290701231,14.6968471762292,923007.394534294,0.0,1.0
2021-02-10,48.33,48.52,47.97,48.44,322910,14.7303737873736,14.7882833884413,14.6206503327191,14.7639003985181,1059459.89730262,0.0,1.0
2021-02-11,48.25,48.49,47.88,48.42,314458,14.7059907974504,14.7791397672201,14.5932194690554,14.7578046510373,1031729.08979587,0.0,1.0
2021-02-12,48.51,48.55,48.09,48.09,260317,14.7852355147009,14.7974270096625,14.6572248176039,14.6572248176039,854093.778718915,0.0,1.0
2021-02-16,48.71,48.863,48.58,48.76,418240,14.846192989509,14.8928254577372,14.8065706308837,14.861432358211,1372235.32082576,0.0,1.0
2021-02-17,48.75,48.79,48.37,48.5,325033,14.8583844844706,14.8705759794322,14.7425652823352,14.7821876409605,1066425.40893735,0.0,1.0
2021-02-18,48.34,48.51,48.15,48.41,324026,14.733421661114,14.7852355147009,14.6755120600463,14.7547567772969,1063121.46630138,0.0,1.0
2021-02-19,48.73,48.836,48.45,48.55,319387,14.8522887369898,14.8845961986381,14.7669482722585,14.7974270096625,1047901.0195404,0.0,1.0
2021-02-22,48.92,49.21,48.54,48.54,319830,14.9101983380575,14.9985866765292,14.7943791359221,14.7943791359221,1049354.49182216,0.0,1.0
2021-02-23,49.02,49.1897,48.2,48.8,549843,14.9406770754615,14.9923994928362,14.6907514287484,14.8736238531726,1804021.57973603,0.0,1.0
2021-02-24,50.02,50.09,49.0,49.0,409522,15.2454644495019,15.2667995656848,14.9345813279807,14.9345813279807,1343631.7737548,0.0,1.0
2021-02-25,48.99,50.29,48.88,50.23,1248400,14.9315334542403,15.3277570404928,14.8980068430959,15.3094697980504,4095970.19538752,0.0,1.0
2021-02-26,48.47,49.205,48.23,48.99,278228,14.7730440197393,14.997062739659,14.6998950499696,14.9315334542403,912859.336368374,0.0,1.0
2021-03-01,49.7,49.9799,49.29,49.29,545869,15.147932489809,15.2332424758029,15.0229696664524,15.0229696664524,1790982.98188561,0.0,1.0
2021-03-02,49.48,49.89,49.48,49.76,280202,15.0808792675201,15.2058420908767,15.0808792675201,15.1662197322514,919335.982608119,0.0,1.0
2021-03-03,49.44,50.04,49.44,49.49,677787,15.0686877725585,15.2515601969827,15.0686877725585,15.0839271412605,2223802.74817456,0.0,1.0
2021-03-04,48.96,49.78,48.25,49.49,325295,14.9223898330191,15.1723154797322,14.7059907974504,15.0839271412605,1067285.02459835,0.0,1.0
2021-03-05,50.08,50.225,48.7,49.52,697236,15.2637516919444,15.3079458611802,14.8431451157686,15.0930707624817,2287614.44661263,0.0,1.0
2021-03-08,50.72,51.28,50.28,50.39,563090,15.4588156113302,15.6294965407929,15.3247091667524,15.3582357778969,1847484.66622939,0.0,1.0
2021-03-09,50.95,51.405,50.745,51.06,413223,15.5289167073595,15.6675949625479,15.4664352956812,15.562443318504,1355774.66521037,0.0,1.0
2021-03-10,51.65,51.91,51.19,51.19,464845,15.7422678691878,15.8215125864383,15.6020656771292,15.6020656771292,1525145.19823367,0.0,1.0
2021-03-11,51.85,52.2,51.6498,51.8,381793,15.8032253439959,15.9099009249101,15.742206911713,15.7879859752939,1252653.5956485,0.0,1.0
2021-03-12,52.32,52.34,51.97,51.97,524565,15.9464754097949,15.9525711572757,15.8397998288808,15.8397998288808,1721085.07332863,0.0,1.0
2021-03-15,52.45,52.498,51.9977,52.47,542809,15.9860977684202,16.0007275623741,15.8482424391417,15.992193515901,1780943.19592126,0.0,1.0
2021-03-16,52.03,52.34,51.91,52.34,314286,15.8580870713232,15.9525711572757,15.8215125864383,15.9525711572757,1031164.76195736,0.0,1.0
2021-03-17,52.28,52.3197,51.68,51.89,282155,15.9342839148333,15.9463839735827,15.751411490409,15.8154168389575,925743.728355949,0.0,1.0
2021-03-18,51.67,52.5556,51.5482,52.1,476689,15.7483636166686,16.0182833151188,15.7112405145105,15.879422187506,1564005.07567213,0.0,1.0
2021-03-19,51.54,51.87,51.08,51.61,359124,15.7087412580434,15.8093210914767,15.5685390659848,15.7300763742262,1178277.15511723,0.0,1.0
2021-03-22,51.51,51.68,51.31,51.5,274729,15.6995976368222,15.751411490409,15.6386401620141,15.6965497630818,901379.202025486,0.0,1.0
2021-03-23,50.62,51.379,50.5035,51.17,486113,15.4283368739262,15.6596704908229,15.3928291448505,15.5959699296484,1594924.99166166,0.0,1.0
2021-03-24,50.22,51.064,50.22,50.6,338705,15.368202325028,15.6264811534295,15.368202325028,15.4844890013225,1106815.53640783,0.2027,1.0
2021-03-25,51.01,51.1101,49.75,49.99,404855,15.6099562046929,15.6405885633695,15.2243740675058,15.2978182841129,1322979.59579101,0.0,1.0
2021-03-26,51.86,51.94,51.165,51.37,266281,15.8700711385096,15.8945525440453,15.6573889279183,15.7201225296035,870149.386192157,0.0,1.0
2021-03-29,51.67,51.87,51.3481,51.62,254463,15.8119278003624,15.8731313142016,15.7134207448381,15.7966269219025,831530.688478014,0.0,1.0
2021-03-30,51.82,51.93,51.5021,51.57,333684,15.8578304357418,15.8914923683533,15.7605474504943,15.7813260434427,1090407.98172661,0.0,1.0
2021-03-31,51.67,51.94,51.67,51.84,297233,15.8119278003624,15.8945525440453,15.8119278003624,15.8639507871257,971293.905708828,0.0,1.0
2021-04-01,52.09,52.13,51.7,51.77,295117,15.9404551794247,15.9526958821926,15.8211083274382,15.842529557282,964379.270037558,0.0,1.0
2021-04-05,52.57,52.6918,52.395,52.42,329149,16.0873436126388,16.1246165525669,16.0337905380295,16.0414409772594,1075588.57115514,0.0,1.0
2021-04-06,52.52,52.789,52.47,52.48,356295,16.072042734179,16.1543614602928,16.0567418557192,16.0598020314112,1164295.89626498,0.0,1.0
2021-04-07,52.55,52.67,52.35,52.52,299052,16.0812232612549,16.1179453695585,16.0200197474157,16.072042734179,977238.00886859,0.0,1.0
2021-04-08,52.49,52.57,52.1901,52.57,262029,16.0628622071032,16.0873436126388,15.9710875381012,16.0873436126388,856254.759124924,0.0,1.0
2021-04-09,52.76,52.79,52.48,52.51,244590,16.1454869507861,16.154667477862,16.0598020314112,16.0689825584871,799267.834989126,0.0,1.0
2021-04-12,52.74,52.92,52.6084,52.73,271406,16.1393665994022,16.1944497618575,16.099094687296,16.1363064237102,886896.790641721,0.0,1.0
2021-04-13,52.57,52.69,52.33,52.69,283018,16.0873436126388,16.1240657209424,16.0138993960318,16.1240657209424,924842.324391648,0.0,1.0
2021-04-14,52.84,53.15,52.561,52.57,352951,16.1699683563218,16.2648338027726,16.0845894545161,16.0873436126388,1153368.41909827,0.0,1.0
2021-04-15,53.11,53.115,52.83,53.09,331229,16.2525931000047,16.2541231878507,16.1669081806298,16.2464727486208,1082385.56652199,0.0,1.0
2021-04-16,53.32,53.4625,53.2165,53.3,372720,16.3168567895359,16.3604642931464,16.2851839711241,16.310736438152,1217969.28515944,0.0,1.0
2021-04-19,53.19,53.3743,53.0401,53.3,283436,16.2770745055404,16.3334735435433,16.2312024719179,16.310736438152,926208.259037485,0.0,1.0
2021-04-20,52.49,52.98,52.31,52.98,255466,16.0628622071032,16.2128108160092,16.0077790446479,16.2128108160092,834808.278070778,0.0,1.0
2021-04-21,53.14,53.2069,52.39,52.41,264461,16.2617736270806,16.2822462024598,16.0322604501835,16.0383808015675,864202.015246165,0.0,1.0
2021-04-22,52.73,53.255,52.575,53.23,294579,16.1363064237102,16.2969656475382,16.0888737004848,16.2893152083083,962621.201043633,0.0,1.0
2021-04-23,53.27,53.46,52.6872,52.73,411871,16.3015559110761,16.3596992492234,16.1232088717486,16.1363064237102,1345906.38400919,0.0,1.0
2021-04-26,53.36,53.57,53.32,53.36,337633,16.3290974923038,16.3933611818349,16.3168567895359,16.3290974923038,1103312.46956492,0.0,1.0
2021-04-27,53.56,53.638,53.34,53.43,1565926,16.390301006143,16.4141703765403,16.3229771409198,16.3505187221475,5117111.42635914,0.0,1.0
2021-04-28,53.67,53.839,53.585,53.62,238934,16.4239629387545,16.4756799079487,16.3979514453729,16.4086620602947,780785.236049276,0.0,1.0
2021-04-29,54.08,54.19,53.69,54.03,337416,16.5494301421249,16.5830920747365,16.4300832901385,16.5341292636651,1102603.35995213,0.0,1.0
2021-04-30,53.62,53.9702,53.55,53.75,281682,16.4086620602947,16.5158294130272,16.387240830451,16.4484443442902,920476.561982942,0.0,1.0
2021-05-03,54.18,54.39,53.98,53.98,332007,16.5800318990446,16.6442955885757,16.5188283852053,16.5188283852053,1084927.90421209,0.0,1.0
2021-05-04,54.18,54.18,53.58,53.97,272908,16.5800318990446,16.5800318990446,16.3964213575269,16.5157682095134,891805.005565281,0.0,1.0
2021-05-05,54.38,54.58,54.15,54.33,418100,16.6412354128838,16.702438926723,16.5708513719687,16.625934534424,1366261.42446115,0.0,1.0
2021-05-06,54.88,54.92,54.2,54.44,291516,16.7942441974818,16.8064849002497,16.5861522504285,16.6595964670355,952611.971808703,0.0,1.0
2021-05-07,55.43,55.455,54.81,54.84,326511,16.9625538605397,16.9702042997696,16.7728229676381,16.782003494714,1066968.15106969,0.0,1.0
2021-05-10,55.2,55.8621,55.1665,55.65,301340,16.8921698196246,17.0947840521893,16.8819182310565,17.0298777257628,984714.703772121,0.0,1.0
2021-05-11,54.46,54.84,54.03,54.57,343120,16.6657168184195,16.782003494714,16.5341292636651,16.699378751031,1121242.81263121,0.0,1.0
2021-05-12,53.39,54.4743,53.35,54.26,337107,16.3382780193796,16.670092869659,16.3260373166118,16.6045133045802,1101593.61400581,0.0,1.0
2021-05-13,54.19,54.422,53.46,53.46,344961,16.5830920747365,16.65408815079,16.3596992492234,16.3596992492234,1127258.80708812,0.0,1.0
2021-05-14,55.0,55.12,54.5,54.5,216915,16.8309663057854,16.8676884140889,16.6779575211873,16.6779575211873,708831.85096147,0.0,1.0
2021-05-17,55.18,55.2,54.7901,54.9,1599564,16.8860494682407,16.8921698196246,16.7667332180111,16.8003645488657,5227033.21970049,0.0,1.0
2021-05-18,54.57,55.16,54.57,55.16,318583,16.699378751031,16.8799291168567,16.699378751031,16.8799291168567,1041061.14180605,0.0,1.0
2021-05-19,54.13,54.16,53.385,53.83,696022,16.5647310205848,16.5739115476606,16.3367479315337,16.4729257498259,2274451.11020402,0.0,1.0
2021-05-20,54.4,54.58,54.01,54.19,383891,16.6473557642677,16.702438926723,16.5280089122812,16.5830920747365,1254473.72518014,0.0,1.0
2021-05-21,54.58,54.925,54.4599,54.73,306640,16.702438926723,16.8080149880956,16.6656862166625,16.7483415621024,1002033.97081265,0.0,1.0
2021-05-24,54.88,55.07,54.6801,54.87,346931,16.7942441974818,16.8523875356291,16.7330712853995,16.7911840217899,1133696.34596923,0.0,1.0
2021-05-25,54.63,55.1,54.5508,55.04,335713,16.7177398051828,16.861568062705,16.6935032137025,16.8432070085532,1097038.31999552,0.0,1.0
2021-05-26,54.92,54.97,54.6507,54.71,324501,16.8064849002497,16.8217857787095,16.7240743688652,16.7422212107185,1060399.90073922,0.0,1.0
2021-05-27,55.26,55.4118,55.16,55.17,392403,16.9105308737763,16.9569843407803,16.8799291168567,16.8829892925487,1282289.12160448,0.0,1.0
2021-05-28,55.2,55.49,55.1076,55.49,520726,16.8921698196246,16.9809149146914,16.8638937962309,16.9809149146914,1701621.25451796,0.0,1.0
2021-06-01,55.61,55.768,55.4301,55.66,722291,17.017637022995,17.065987798928,16.9625844622966,17.0329379014548,2360292.58678658,0.0,1.0
2021-06-02,55.86,55.86,55.46,55.73,326664,17.094141415294,17.094141415294,16.9717343876156,17.0543591312985,1067468.1223635,0.0,1.0
2021-06-03,55.74,55.86,55.3001,55.52,277957,17.0574193069905,17.094141415294,16.9228021783011,16.9900954417673,908304.058261058,0.0,1.0
2021-06-04,55.96,56.0167,55.74,55.99,196734,17.1247431722136,17.142094368387,17.0574193069905,17.1339236992895,642884.656971875,0.0,1.0
2021-06-07,55.93,56.09,55.83,56.02,214164,17.1155626451377,17.1645254562091,17.0849608882181,17.1431042263654,699842.171031569,0.0,1.0
2021-06-08,56.08,56.159,55.7193,56.03,340495,17.1614652805171,17.1856406684836,17.0510847433081,17.1461644020573,1112664.87376681,0.0,1.0
2021-06-09,55.82,56.15,55.8,56.15,310469,17.0819007125262,17.1828865103609,17.0757803611422,17.1828865103609,1014546.32430287,0.0,1.0
2021-06-10,55.53,56.202,55.5,56.01,261621,16.9931556174593,17.1987994239591,16.9839750903834,17.1400440506734,854921.502341429,0.0,1.0
2021-06-11,55.69,55.77,55.48,55.65,295285,17.0421184285307,17.0665998340664,16.9778547389995,17.0298777257628,964928.258124877,0.0,1.0
2021-06-14,55.46,55.72,55.1601,55.72,245175,16.9717343876156,17.0512989556065,16.8799597186137,17.0512989556065,801179.489936051,0.0,1.0
2021-06-15,55.5,55.62,55.2401,55.49,264220,16.9839750903834,17.0206971986869,16.9044411241493,16.9809149146914,863414.478763756,0.0,1.0
2021-06-16,55.12,55.46,54.9301,55.45,249118,16.8676884140889,16.9717343876156,16.8095756776986,16.9686742119236,814064.371056957,0.0,1.0
2021-06-17,54.36,55.22,54.0,55.14,500069,16.6351150614999,16.8982901710085,16.5249487365893,16.8738087654728,1634118.59428095,0.0,1.0
2021-06-18,53.31,53.81,53.2773,53.81,393813,16.313796613844,16.466805398442,16.3037898393312,16.466805398442,1286896.7001945,0.0,1.0
2021-06-21,54.27,54.33,53.54,53.54,597612,16.6075734802722,16.625934534424,16.3841806547591,16.3841806547591,1952868.26691002,0.0,1.0
2021-06-22,54.41,54.6355,54.09,54.34,256153,16.6504159399597,16.7194229018134,16.5524903178169,16.6289947101159,837053.247213579,0.0,1.0
2021-06-23,54.23,54.421,54.23,54.38,240906,16.6642479340873,16.7229400114506,16.6642479340873,16.7103411885611,783973.716166119,0.2252,1.0
2021-06-24,54.58,54.6541,54.3501,54.44,218214,16.7717988611928,16.7945689289029,16.7011532665027,16.7287784903506,710127.769750332,0.0,1.0
2021-06-25,54.88,54.955,54.6545,54.71,175767,16.8639853701404,16.8870319973773,16.7946918442481,16.8117463484034,571993.674584153,0.0,1.0
2021-06-28,54.58,54.94,54.4,54.94,235729,16.7717988611928,16.8824226719299,16.7164869558243,16.8824226719299,767126.348609512,0.0,1.0
2021-06-29,54.47,54.8,54.39,54.73,254770,16.7379971412454,16.8394023010877,16.7134140721927,16.8178921156666,829090.946957077,0.0,1.0
2021-06-30,54.72,54.765,54.38,54.38,265667,16.814819232035,16.8286472083771,16.7103411885611,16.7103411885611,864552.751914457,0.0,1.0
2021-07-01,55.06,55.09,54.84,54.91,272875,16.9192972755089,16.9285159264037,16.851693835614,16.8732040210351,888009.546457247,0.0,1.0
2021-07-02,55.2,55.23,54.95,55.15,259580,16.9623176463511,16.9715362972459,16.8854955555615,16.9469532281932,844743.996589546,0.0,1.0
2021-07-06,54.56,55.15,54.24,55.15,525108,16.7656530939296,16.9469532281932,16.6673208177189,16.9469532281932,1708844.40465808,0.0,1.0
2021-07-07,54.65,54.7199,54.1992,54.52,295746,16.7933090466139,16.8147885031987,16.654783452502,16.7533615594033,962438.007609877,0.0,1.0
2021-07-08,54.06,54.31,53.62,53.88,270558,16.6120089123504,16.68883100314,16.4768020325606,16.5566970069818,880469.397601024,0.0,1.0
2021-07-09,55.0,55.015,54.44,54.44,183542,16.9008599737194,16.9054692991668,16.7287784903506,16.7287784903506,597295.641505656,0.0,1.0
2021-07-12,55.17,55.193,54.7,54.87,238404,16.9530989954563,16.960166627809,16.8086734647718,16.8609124865088,775831.526939419,0.0,1.0
2021-07-13,54.75,55.05,54.69,55.05,354233,16.8240378829298,16.9162243918773,16.8056005811403,16.9162243918773,1152770.63003276,0.0,1.0
2021-07-14,54.66,55.1546,54.46,54.89,198120,16.7963819302455,16.9483667546637,16.7349242576138,16.867058253772,644736.42269944,0.0,1.0
2021-07-15,54.52,54.6202,54.24,54.34,196468,16.7533615594033,16.7841518533918,16.6673208177189,16.6980496540348,639360.364904672,0.0,1.0
2021-07-16,53.92,54.73,53.835,54.73,211256,16.5689885415082,16.8178921156666,16.5428690306397,16.8178921156666,687484.543275756,0.0,1.0
2021-07-19,52.82,53.101,52.47,53.04,963753,16.2309713420338,16.3173193720813,16.1234204149283,16.2985747819287,3136314.66578767,0.0,1.0
2021-07-20,53.86,54.03,52.94,52.94,271192,16.5505512397187,16.6027902614556,16.2678459456128,16.2678459456128,882532.606222018,0.0,1.0
2021-07-21,54.47,54.5329,54.11,54.11,1243155,16.7379971412454,16.757325579288,16.6273733305083,16.6273733305083,4045564.84736988,0.0,1.0
2021-07-22,54.27,54.43,54.05,54.43,190546,16.6765394686137,16.725705606719,16.6089360287188,16.725705606719,620088.564504781,0.0,1.0
2021-07-23,54.54,54.6,54.28,54.44,202446,16.7595073266665,16.777944628456,16.6796123522453,16.7287784903506,658814.404551841,0.0,1.0
2021-07-26,54.9,54.9,54.52,54.52,309156,16.8701311374035,16.8701311374035,16.7533615594033,16.7533615594033,1006077.79878896,0.0,1.0
2021-07-27,54.74,54.79,54.45,54.66,232347,16.8209649992982,16.8363294174561,16.7318513739822,16.7963819302455,756120.399782691,0.0,1.0
2021-07-28,54.71,54.9159,54.45,54.78,265609,16.8117463484034,16.8750170223778,16.7318513739822,16.8332565338245,864364.004122632,0.0,1.0
2021-07-29,55.1,55.29,54.95,54.95,213457,16.9315888100353,16.9899735990354,16.8854955555615,16.8854955555615,694647.196548324,0.0,1.0
2021-07-30,54.83,55.1999,54.728,54.9,425550,16.8486209519824,16.9622869175148,16.8172775389403,16.8701311374035,1384855.56571647,0.0,1.0
2021-08-02,54.7,55.4314,54.66,55.08,275362,16.8086734647718,17.033424173586,16.7963819302455,16.9254430427721,896102.921599857,0.0,1.0
2021-08-03,55.26,55.26,54.35,54.82,216340,16.9807549481406,16.9807549481406,16.7011225376664,16.8455480683509,704029.263510988,0.0,1.0
2021-08-04,54.56,54.98,54.55,54.9,216859,16.7656530939296,16.8947142064562,16.7625802102981,16.8701311374035,705718.230820605,0.0,1.0
2021-08-05,54.95,54.9674,54.7,54.7,166477,16.8854955555615,16.8908423730804,16.8086734647718,16.8086734647718,541761.485169264,0.0,1.0
2021-08-06,55.33,55.4,55.13,55.13,185082,17.0022651335617,17.0237753189828,16.94080746093,16.94080746093,602307.220805865,0.0,1.0
2021-08-09,55.23,55.32,55.05,55.2,227956,16.9715362972459,16.9991922499301,16.9162243918773,16.9623176463511,741830.890232552,0.0,1.0
2021-08-10,55.65,55.71,55.26,55.26,178901,17.1005974097724,17.119034711562,16.9807549481406,16.9807549481406,582192.563887305,0.0,1.0
2021-08-11,56.08,56.08,55.61,55.76,408727,17.2327314059306,17.2327314059306,17.0883058752461,17.1343991297199,1330108.94327011,0.0,1.0
2021-08-12,56.1,56.14,55.8,56.07,273627,17.2388771731938,17.2511687077201,17.1466906642462,17.229658522299,890456.759206439,0.0,1.0
2021-08-13,56.04,56.16,55.99,56.13,169054,17.2204398714043,17.2573144749833,17.2050754532463,17.2480958240885,550147.744816429,0.0,1.0
2021-08-16,56.08,56.08,55.55,55.82,223746,17.2327314059306,17.2327314059306,17.0698685734566,17.1528364315094,728130.403963805,0.0,1.0
2021-08-17,55.61,55.8399,55.2014,55.7,198079,17.0883058752461,17.1589514699362,16.9627478500595,17.1159618279304,644602.997536253,0.0,1.0
2021-08-18,54.97,55.7082,54.97,55.41,249495,16.8916413228246,17.1184815925083,16.8916413228246,17.0268482026144,811924.660717733,0.0,1.0
2021-08-19,54.68,54.9,54.3624,54.46,270562,16.8025276975087,16.8701311374035,16.7049329133695,16.7349242576138,880482.414690115,0.0,1.0
2021-08-20,55.08,55.125,54.58,54.67,251120,16.9254430427721,16.9392710191142,16.7717988611928,16.7994548138771,817212.853161131,0.0,1.0
2021-08-23,55.55,55.7,55.36,55.36,201744,17.0698685734566,17.1159618279304,17.0114837844565,17.0114837844565,656529.905416292,0.0,1.0
2021-08-24,55.89,56.0,55.6546,55.66,216257,17.1743466169305,17.2081483368779,17.102010936243,17.103670293404,703759.15891234,0.0,1.0
2021-08-25,56.12,56.2518,55.76,55.87,181257,17.245022940457,17.2855235467213,17.1343991297199,17.1682008496673,589859.629362165,0.0,1.0
2021-08-26,55.68,56.03,55.6159,56.03,375325,17.1098160606672,17.2173669877727,17.0901188765887,17.2173669877727,1221409.74081197,0.0,1.0
2021-08-27,56.29,56.34,55.73,55.73,238039,17.2972619621939,17.3126263803518,17.1251804788251,17.1251804788251,774643.717559823,0.0,1.0
2021-08-30,56.16,56.379,56.12,56.35,250382,17.2573144749833,17.324610626515,17.245022940457,17.3156992639834,814811.200223759,0.0,1.0
2021-08-31,56.1,56.28,56.0095,56.1,286960,17.2388771731938,17.2941890785623,17.2110675763279,17.2388771731938,933845.971420509,0.0,1.0
2021-09-01,55.91,56.17,55.8511,56.17,208464,17.1804923841937,17.2603873586149,17.1623930996036,17.2603873586149,678398.615089924,0.0,1.0
2021-09-02,56.3,56.35,56.05,56.05,244212,17.3003348458255,17.3156992639834,17.2235127550359,17.2235127550359,794732.3403002,0.0,1.0
2021-09-03,56.04,56.22,55.96,56.15,218106,17.2204398714043,17.2757517767728,17.1958568023516,17.2542415913517,709776.308344861,0.0,1.0
2021-09-07,55.67,55.99,55.67,55.94,231470,17.1067431770356,17.2050754532463,17.1067431770356,17.1897110350884,753266.402999392,0.0,1.0
2021-09-08,55.49,55.74,55.33,55.62,268357,17.0514312716671,17.1282533624567,17.0022651335617,17.0913787588777,873306.744328455,0.0,1.0
2021-09-09,55.37,55.7696,55.3301,55.37,175601,17.0145566680881,17.1373490980062,17.002295862398,17.0145566680881,571453.465386857,0.0,1.0
2021-09-10,54.93,55.7,54.89,55.61,215604,16.8793497882983,17.1159618279304,16.867058253772,17.0883058752461,701634.119118161,0.0,1.0
2021-09-13,55.38,55.49,55.0933,55.32,211252,17.0176295517196,17.0514312716671,16.9295299780021,16.9991922499301,687471.526186667,0.0,1.0
2021-09-14,54.81,55.53,54.7101,55.53,277548,16.8424751847193,17.0637228061934,16.8117770772397,17.0637228061934,903216.76078833,0.0,1.0
2021-09-15,55.45,55.5218,54.85,54.85,219653,17.0391397371407,17.0612030416155,16.8547667192456,16.8547667192456,714810.667550982,0.0,1.0
2021-09-16,55.28,55.5763,55.0395,55.46,205194,16.9869007154038,17.0779502574077,16.9129978640642,17.0422126207723,667757.144757666,0.0,1.0
2021-09-17,54.86,55.29,54.82,55.19,207805,16.8578396028772,16.9899735990354,16.8455480683509,16.9592447627195,676254.04966211,0.0,1.0
2021-09-20,53.97,54.18,53.31,54.05,541176,16.5843529596661,16.6488835159294,16.3815426399815,16.6089360287188,1761134.05153842,0.0,1.0
2021-09-21,53.81,54.36,53.7301,54.22,253086,16.5351868215607,16.7041954212979,16.5106344813444,16.6611750504557,823610.752449581,0.0,1.0
2021-09-22,54.15,54.509,53.965,53.99,209694,16.7168864306964,16.8277149113726,16.6597742609886,16.6674921217599,679249.10222214,0.2513,1.0
2021-09-23,54.97,55.22,54.43,54.43,187633,16.9700322639959,17.0472108717092,16.8033264713353,16.8033264713353,607788.238086198,0.0,1.0
2021-09-24,55.07,55.18,54.715,54.73,210994,17.0009037070812,17.0348622944751,16.8913100841284,16.8959408005912,683460.113662092,0.0,1.0
2021-09-27,55.44,55.63,55.2,55.2,296768,17.1151280464969,17.173783788359,17.0410365830922,17.0410365830922,961302.648469962,0.0,1.0
2021-09-28,54.67,55.38,54.63,55.22,297734,16.87741793474,17.0966051806457,16.8650693575059,17.0472108717092,964431.753893802,0.0,1.0
2021-09-29,54.79,55.06,54.7105,54.86,227644,16.9144636664424,16.9978165627727,16.8899208691896,16.9360736766021,737393.452489135,0.0,1.0
2021-09-30,53.95,55.0,53.95,55.0,1446176,16.6551435445258,16.9792936969215,16.6551435445258,16.9792936969215,4684510.52321575,0.0,1.0
2021-10-01,54.68,54.94,53.79,54.17,344576,16.8805050790485,16.9607708310703,16.6057492355893,16.7230607193134,1116164.21379389,0.0,1.0
2021-10-04,54.44,54.99,54.2342,54.58,394646,16.8064136156438,16.976206552613,16.7428801857742,16.8496336359632,1278352.93902333,0.0,1.0
2021-10-05,54.85,55.14,54.4936,54.61,203849,16.9329865322936,17.022513717241,16.8229607091375,16.8588950688888,660315.746940212,0.0,1.0
2021-10-06,54.86,54.91,54.045,54.38,218252,16.9360736766021,16.9515093981447,16.6844714154568,16.7878907497926,706970.514455285,0.0,1.0
2021-10-07,55.34,55.7,55.29,55.29,380740,17.0842566034116,17.1953937985187,17.0688208818689,17.0688208818689,1233308.07357415,0.0,1.0
2021-10-08,55.46,55.61,55.3101,55.5,233570,17.121302335114,17.1676094997419,17.0750260419291,17.1336509123481,756589.186176167,0.0,1.0
2021-10-11,55.04,55.818,55.04,55.46,233405,16.9916422741557,17.2318221013594,16.9916422741557,17.121302335114,756054.711647249,0.0,1.0
2021-10-12,54.91,55.21,54.79,55.16,5862541,16.9515093981447,17.0441237274007,16.9144636664424,17.028688005858,18990174.7832103,0.0,1.0
2021-10-13,54.91,55.0,54.33,54.99,417803,16.9515093981447,16.9792936969215,16.7724550282499,16.976206552613,1353364.00972712,0.0,1.0
2021-10-14,55.75,55.8,55.27,55.36,1100405,17.2108295200614,17.226265241604,17.0626465932519,17.0904308920287,3564475.41813668,0.0,1.0
2021-10-15,56.14,56.3211,56.09,56.09,324491,17.3312281480941,17.3871363315216,17.3157924265514,17.3157924265514,1051104.08704667,0.0,1.0
2021-10-18,56.13,56.2618,55.7601,55.9,296796,17.3281410037856,17.368829565772,17.213947535813,17.2571366846893,961393.347177897,0.0,1.0
2021-10-19,56.54,56.54,56.25,56.36,322652,17.4547139204353,17.4547139204353,17.3651867354879,17.3991453228818,1045147.12547893,0.0,1.0
2021-10-20,56.96,57.0,56.48,56.51,289972,17.5843739813936,17.5967225586278,17.4361910545841,17.4454524875097,939288.776357736,0.0,1.0
2021-10-21,56.9,56.9699,56.635,56.92,243384,17.5658511155425,17.5874302542591,17.4840417913664,17.5720254041595,788379.083308216,0.0,1.0
2021-10-22,56.97,57.0849,56.6818,56.89,289659,17.5874611257022,17.6229324138072,17.4984896267303,17.5627639712339,938274.894372575,0.0,1.0
2021-10-25,57.1,57.195,56.93,57.04,410888,17.6275940017131,17.6569218726441,17.575112548468,17.6090711358619,1330964.66810615,0.0,1.0
2021-10-26,57.02,57.29,56.99,57.27,385706,17.6028968472448,17.6862497435752,17.5936354143192,17.6800754549581,1249394.13727476,0.0,1.0
2021-10-27,56.34,56.98,56.3241,56.98,280121,17.3929710342647,17.5905482700107,17.3880624748141,17.5905482700107,907379.027361624,0.0,1.0
2021-10-28,56.87,56.88,56.47,56.47,221292,17.5565896826169,17.5596768269254,17.4331039102756,17.4331039102756,716817.802745628,0.0,1.0
2021-10-29,56.75,56.87,56.5808,56.65,213303,17.5195439509145,17.5565896826169,17.4673094692141,17.4886725078292,690939.517827354,0.0,1.0
2021-11-01,57.14,57.166,56.86,56.93,303365,17.6399425789472,17.6479691541494,17.5535025383083,17.575112548468,982671.911907922,0.0,1.0
2021-11-02,57.35,57.4,57.07,57.21,5783702,17.7047726094264,17.720208330969,17.6183325687875,17.6615525891069,18734796.3748147,0.0,1.0
2021-11-03,57.74,57.76,57.17,57.17,949493,17.8251712374591,17.8313455260761,17.6492040118728,17.6492040118728,3075635.29627079,0.0,1.0
2021-11-04,57.61,57.89,57.4,57.89,551275,17.7850383614482,17.871478402087,17.720208330969,17.871478402087,1785711.7935063,0.0,1.0
2021-11-05,58.1,58.31,57.9075,58.04,231979,17.9363084325662,18.0011384630454,17.876880904627,17.917785566715,751435.556021584,0.0,1.0
2021-11-08,58.18,58.42,58.075,58.36,467800,17.9610055870344,18.0350970504392,17.9285905717949,18.016574184588,1515316.27046801,0.0,1.0
2021-11-09,58.11,58.2105,57.8411,58.17,246522,17.9393955768747,17.9704213771755,17.8563822664183,17.9579184427259,798543.817076344,0.0,1.0
2021-11-10,57.77,58.16,57.63,57.99,232489,17.8344326703847,17.9548312984174,17.7912126500652,17.9023498451724,753087.56820187,0.0,1.0
2021-11-11,57.88,57.98,57.78,57.9,244733,17.8683912577785,17.8992627008638,17.8375198146932,17.8745655463956,792748.817487058,0.0,1.0
2021-11-12,58.05,58.1559,57.8318,57.96,307647,17.9208727110235,17.9535655692509,17.8535112222114,17.8930884122468,996542.335743204,0.0,1.0
2021-11-15,58.17,58.29,58.07,58.26,270674,17.9579184427259,17.9949641744283,17.9270469996406,17.9857027415027,876777.931151468,0.0,1.0
2021-11-16,58.16,58.39,58.1,58.19,261323,17.9548312984174,18.0258356175136,17.9363084325662,17.964092731343,846487.801939952,0.0,1.0
2021-11-17,57.85,58.065,57.77,58.02,233832,17.8591298248529,17.9255034274863,17.8344326703847,17.911611278098,757437.866943297,0.0,1.0
2021-11-18,57.81,57.92,57.43,57.92,699216,17.8467812476188,17.8807398350126,17.7294697638946,17.8807398350126,2264928.13461213,0.0,1.0
2021-11-19,57.24,57.54,57.2101,57.53,243551,17.6708140220325,17.7634283512885,17.66158346055,17.7603412069799,788920.036316274,0.0,1.0
2021-11-22,57.67,58.155,57.49,57.52,262302,17.8035612272994,17.9532877262631,17.7479926297458,17.7572540626714,849659.01747819,0.0,1.0
2021-11-23,58.02,58.095,57.6599,57.6599,325955,17.911611278098,17.9347648604119,17.8004432115477,17.8004432115477,1055846.33377597,0.0,1.0
2021-11-24,58.02,58.03,57.8177,57.85,196624,17.911611278098,17.9146984224065,17.8491583487364,17.8591298248529,636912.2410528,0.0,1.0
2021-11-26,56.57,56.81,56.18,56.81,386215,17.4639753533609,17.5380668167657,17.3435767253282,17.5380668167657,1251042.91021548,0.0,1.0
2021-11-29,56.81,57.19,56.5082,57.19,346015,17.5380668167657,17.6553783004899,17.4448968015342,17.6553783004899,1120825.47953396,0.0,1.0
2021-11-30,55.59,56.4447,55.5,56.36,370146,17.1614352111249,17.425293435175,17.1336509123481,17.3991453228818,1198991.56957813,0.0,1.0
2021-12-01,55.05,56.82,55.02,56.3,314206,16.9947294184642,17.5411539610742,16.9854679855386,17.3806224570306,1017788.50807753,0.0,1.0
2021-12-02,56.14,56.37,55.065,55.22,349709,17.3312281480941,17.4022324671903,16.999360134927,17.0472108717092,1132791.23050255,0.0,1.0
2021-12-03,55.9,56.54,55.45,56.39,354085,17.2571366846893,17.4547139204353,17.1182151908054,17.4084067558074,1146966.14285734,0.0,1.0
2021-12-06,56.75,57.1,56.31,56.43,357351,17.5195439509145,17.6275940017131,17.3837096013391,17.4207553330415,1157545.49929032,0.0,1.0
2021-12-07,57.63,57.8359,57.28,57.37,9291943,17.7912126500652,17.8547769513779,17.6831625992666,17.7109468980434,30098829.4402764,0.0,1.0
2021-12-08,57.35,57.47,57.16,57.47,1315816,17.7899777923418,17.8272018086466,17.7310397665259,17.8272018086466,4241829.21872363,0.276,1.0
2021-12-09,57.18,57.385,57.08,57.14,445582,17.7372437692433,17.8008347970974,17.706223755656,17.7248357638084,1436433.92916435,0.0,1.0
2021-12-10,57.7,57.71,57.15,57.47,263339,17.8985478398975,17.9016498412563,17.7279377651671,17.8272018086466,848932.574637687,0.0,1.0
2021-12-13,57.06,57.6,57.0259,57.52,289851,17.7000197529385,17.8675278263102,17.6894419283052,17.8427118154403,934399.977562413,0.0,1.0
2021-12-14,56.96,57.33,56.71,56.74,413885,17.6689997393512,17.7837737896244,17.5914497053828,17.600755709459,1334251.51099502,0.0,1.0
2021-12-15,57.48,57.5336,56.59,56.97,345226,17.8303038100054,17.8469305372882,17.554225689078,17.6721017407099,1112913.76139451,0.0,1.0
2021-12-16,57.54,58.105,57.4,57.76,518386,17.8489158181578,18.0241788949263,17.8054877991355,17.9171598480499,1671134.01978488,0.0,1.0
2021-12-17,56.82,57.3677,56.62,57.19,622953,17.6255717203289,17.7954683347468,17.5635316931542,17.7403457706021,2008229.29443899,0.0,1.0
2021-12-20,56.19,56.2199,55.6299,56.17,512933,17.4301456347286,17.4394206187912,17.2564025386259,17.4239416320112,1653555.04618242,0.0,1.0
2021-12-21,57.14,57.15,56.58,56.58,341464,17.7248357638084,17.7279377651671,17.5511236877193,17.5511236877193,1100786.10713219,0.0,1.0
2021-12-22,57.55,57.55,56.98,57.1,544916,17.8520178195165,17.8520178195165,17.6752037420686,17.7124277583735,1756659.4497635,0.0,1.0
2021-12-23,57.88,58.04,57.71,57.79,270951,17.9543838643547,18.0040158860945,17.9016498412563,17.9264658521261,873471.570981344,0.0,1.0
2021-12-27,58.54,58.56,57.88,57.92,394104,18.1591159540312,18.1653199567487,17.9543838643547,17.9667918697897,1270483.00249872,0.0,1.0
2021-12-28,58.67,58.87,58.53,58.55,360918,18.1994419716948,18.2614819988695,18.1560139526725,18.16221795539,1163500.45748288,0.0,1.0
2021-12-29,58.74,58.87,58.63,58.63,292156,18.2211559812059,18.2614819988695,18.1870339662598,18.1870339662598,941830.66418513,0.0,1.0
2021-12-30,58.61,59.04,58.56,58.83,577893,18.1835287047245,18.3169345628209,18.1680163956435,18.2517828646808,1862691.74042108,0.0087,1.0
2021-12-31,58.61,58.82,58.5282,58.57,216919,18.1835287047245,18.2486804028646,18.158150567068,18.1711188574597,699183.464136788,0.0,1.0
2022-01-03,59.1,59.1,58.6423,58.77,390246,18.3355493337181,18.3355493337181,18.1935496563908,18.2331680937836,1257859.15547059,0.0,1.0
2022-01-04,59.74,59.87,59.3611,59.4,407101,18.5341068899546,18.5744388935651,18.4165546117389,18.4286231882039,1312186.97962627,0.0,1.0
2022-01-05,59.16,60.2,59.13,59.87,421747,18.3541641046152,18.6768201334996,18.3448567191666,18.5744388935651,1359394.65168703,0.0,1.0
2022-01-06,59.27,59.54,59.02,59.23,523603,18.3882911845934,18.4720576536307,18.3107296391885,18.3758813373286,1687701.67376954,0.0,1.0
2022-01-07,59.43,59.5991,59.1899,59.27,472960,18.4379305736525,18.4903932029644,18.3634404654457,18.3882911845934,1524466.78805516,0.0,1.0
2022-01-10,59.31,59.32,58.56,59.27,1395673,18.4007010318582,18.4038034936744,18.1680163956435,18.3882911845934,4498598.47658428,0.0,1.0
2022-01-11,59.83,59.83,58.9509,59.37,7884413,18.5620290463004,18.5620290463004,18.2892916280386,18.4193158027553,25413408.6641794,0.0,1.0
2022-01-12,59.9,60.1,59.5927,60.0,1646428,18.5837462790137,18.6457955153377,18.488407627402,18.6147708971757,5306843.71812432,0.0,1.0
2022-01-13,59.72,60.2857,59.55,59.95,525196,18.5279019663222,18.7034082312644,18.4751601154469,18.5992585880947,1692836.30585972,0.0,1.0
2022-01-14,59.76,59.78,59.16,59.34,659963,18.540311813587,18.5465167372194,18.3541641046152,18.4100084173068,2127223.6020916,0.0,1.0
2022-01-18,58.87,59.34,58.64,59.34,849385,18.2641927119455,18.4100084173068,18.192836090173,18.4100084173068,2737777.45004278,0.0,1.0
2022-01-19,58.18,59.0713,58.14,59.03,8312715,18.050122846628,18.3266452683056,18.0377129993632,18.3138321010047,26793931.6983845,0.0,1.0
2022-01-20,57.51,58.89,57.4499,58.25,1769660,17.8422579049429,18.2703976355779,17.8236121094276,18.0718400793414,5704050.86296872,0.0,1.0
2022-01-21,56.63,57.6876,56.54,57.42,964540,17.5692412651177,17.8973576267985,17.5413191087719,17.8143357485971,3108950.43079904,0.0,1.0
2022-01-24,56.91,56.97,54.81,55.88,1613090,17.6561101959711,17.6747249668683,17.00459321457,17.336556628903,5199387.11760803,0.0,1.0
2022-01-25,56.74,57.17,55.34,56.18,1051600,17.6033683450958,17.7367742031922,17.1690236908284,17.4296304833888,3389566.29380667,0.0,1.0
2022-01-26,56.41,57.5701,55.87,57.26,699544,17.5009871051613,17.8609037004582,17.3334541670868,17.764696359538,2254802.93213646,0.0,1.0
2022-01-27,56.26,57.44,55.96,56.92,497171,17.4544501779184,17.8205406722295,17.3613763234325,17.6592126577873,1602504.81538432,0.0,1.0
2022-01-28,57.14,57.15,55.7106,56.21,613026,17.7274668177437,17.7305692795598,17.2840009257366,17.4389378688374,1975934.06887326,0.0,1.0
2022-01-31,57.78,57.8,56.76,56.94,539202,17.9260243739802,17.9322292976126,17.6095732687282,17.6654175814197,1737981.09999348,0.0,1.0
2022-02-01,58.37,58.38,57.54,57.83,495191,18.1090696211358,18.112172082952,17.8515652903915,17.9415366830612,1596122.78679765,0.0,1.0
2022-02-02,58.81,58.8931,58.1866,58.41,427185,18.2455779410484,18.271359398741,18.0521704714267,18.1214794684005,1376922.66757303,0.0,1.0
2022-02-03,58.04,58.67,57.98,58.45,723350,18.0066883812013,18.2021434756216,17.9880736103041,18.1338893156653,2331535.54452743,0.0,1.0
2022-02-04,58.05,58.46,57.5,57.92,520919,18.0097908430175,18.1369917774815,17.8391554431267,17.9694588394069,1679050.47946317,0.0,1.0
2022-02-07,58.11,58.499,57.92,58.14,541463,18.0284056139147,18.1490913785647,17.9694588394069,18.0377129993632,1745268.86091996,0.0,1.0
2022-02-08,58.59,58.68,58.008,58.14,733486,18.1773237810921,18.2052459374378,17.9967605033895,18.0377129993632,2364206.37369634,0.0,1.0
2022-02-09,59.24,59.29,58.9799,58.98,553032,18.3789837991448,18.3944961082258,18.2982887673055,18.2983197919237,1782558.60269731,0.0,1.0
2022-02-10,58.37,59.409,58.15,58.69,513870,18.1090696211358,18.4314154038385,18.0408154611794,18.208348399254,1656329.81304529,0.0,1.0
2022-02-11,57.81,58.784,57.58,58.43,600789,17.9353317594288,18.2375115403263,17.8639751376563,18.1276843920329,1936491.19825961,0.0,1.0
2022-02-14,57.34,57.76,56.9801,57.73,619155,17.7895160540676,17.9198194503478,17.6778584533027,17.9105120648992,1995689.34827108,0.0,1.0
2022-02-15,58.1,58.12,57.715,57.8,454952,18.0253031520985,18.0315080757309,17.9058583721749,17.9322292976126,1466422.56038411,0.0,1.0
2022-02-16,58.24,58.36,57.78,57.93,447665,18.0687376175252,18.1059671593196,17.9260243739802,17.9725613012231,1442934.76123713,0.0,1.0
2022-02-17,57.33,57.88,57.195,57.87,354419,17.7864135922514,17.9570489921422,17.7445303577327,17.953946530326,1142379.89376632,0.0,1.0
2022-02-18,57.05,57.59,56.79,57.17,391011,17.6995446613979,17.8670775994725,17.6188806541768,17.7367742031922,1260324.93924271,0.0,1.0
2022-02-22,56.43,57.13,55.98,56.92,535852,17.5071920287937,17.7243643559275,17.3675812470649,17.6592126577873,1727183.22334433,0.0,1.0
2022-02-23,55.69,56.85,55.6,56.71,496159,17.2776098543952,17.637495425074,17.2496876980495,17.5940609596472,1599242.88966225,0.0,1.0
2022-02-24,55.75,55.82,54.2888,54.51,2419836,17.2962246252924,17.3179418580058,16.8428929047099,16.9115193600841,7799728.54901099,0.0,1.0
2022-02-25,57.25,57.3088,55.98,55.98,1939718,17.7615938977218,17.779836373201,17.3675812470649,17.3675812470649,6252189.76064101,0.0,1.0
2022-02-28,56.96,57.13,56.26,56.4,2076050,17.6716225050521,17.7243643559275,17.4544501779184,17.4978846433451,6691621.43805376,0.0,1.0
2022-03-01,56.07,57.05,55.7115,56.84,550097,17.3955034034107,17.6995446613979,17.2842801473001,17.6343929632578,1773098.37345394,0.0,1.0
2022-03-02,57.34,57.5698,56.42,56.42,494727,17.7895160540676,17.8608106266038,17.5040895669775,17.5040895669775,1594627.20030058,0.0,1.0
2022-03-03,57.33,57.6566,56.92,57.55,434764,17.7864135922514,17.8877399951683,17.6592126577873,17.8546677522077,1401351.65477421,0.0,1.0
2022-03-04,57.04,57.05,56.3927,56.76,625782,17.6964421995817,17.6995446613979,17.4956198462193,17.6095732687282,2017049.80455584,0.0,1.0
2022-03-07,55.66,56.8913,55.64,56.83,1099743,17.2683024689467,17.6503085923749,17.2620975453143,17.6312905014416,3544743.06261869,0.0,1.0
2022-03-08,55.41,56.69,55.41,55.84,828592,17.1907409235417,17.5878560360148,17.1907409235417,17.3241467816382,2670756.48014251,0.0,1.0
2022-03-09,56.39,56.68,56.15,56.27,386005,17.494782181529,17.5847535741986,17.4203230979403,17.4575526397346,1244189.36595743,0.0,1.0
2022-03-10,56.37,56.44,55.7392,55.8,311483,17.4885772578966,17.5102944906099,17.2928739665309,17.3117369343734,1003986.57083851,0.0,1.0
2022-03-11,55.92,56.75,55.87,56.62,516918,17.3489664761677,17.606470806912,17.3334541670868,17.5661388033015,1666154.26917265,0.0,1.0
2022-03-14,55.68,56.3985,55.43,56.01,444200,17.274507392579,17.4974192740727,17.1969458471741,17.3768886325135,1431766.21121046,0.0,1.0
2022-03-15,56.28,56.3601,55.54,55.72,474219,17.4606551015508,17.4855058206985,17.2310729271523,17.2869172398438,1528524.85572718,0.0,1.0
2022-03-16,57.18,57.21,56.095,56.73,807458,17.7398766650084,17.749184050457,17.4032595579512,17.6002658832796,2602636.38309676,0.0,1.0
2022-03-17,57.87,57.88,57.0,57.0,522152,17.953946530326,17.9570489921422,17.6840323523169,17.6840323523169,1683024.74271941,0.0,1.0
2022-03-18,58.17,58.19,57.51,57.7,490287,18.0470203848118,18.0532253084442,17.8422579049429,17.9012046794506,1580315.984682,0.0,1.0
2022-03-21,58.3,58.6,57.93,58.23,802194,18.0873523884224,18.1804262429083,17.9725613012231,18.065635155709,2585669.21214715,0.0,1.0
2022-03-22,58.73,58.8348,58.51,58.54,531588,18.2207582465188,18.2532720463525,18.1525040865625,18.1618114720111,1713439.29915567,0.0,1.0
2022-03-23,57.87,58.4,57.87,58.31,537297,18.0255823736619,18.1906689238268,18.0255823736619,18.1626353587045,1724958.27016564,0.2309,1.0
2022-03-24,58.56,58.56,57.97,58.16,368685,18.2405063729332,18.2405063729332,18.0567307793534,18.1159127501672,1183640.0349081,0.0,1.0
2022-03-25,59.09,59.09,58.59,58.59,660674,18.405592923098,18.405592923098,18.2498508946406,18.2498508946406,2121052.37919328,0.0,1.0
2022-03-28,59.01,59.03,58.47,58.85,456254,18.3806741985448,18.3869038796831,18.2124728078108,18.3308367494385,1464774.80908353,0.0,1.0
2022-03-29,59.62,59.63,59.0739,59.31,605590,18.5706794732629,18.573794313832,18.4005780297817,18.4741194156193,1944208.65709208,0.0,1.0
2022-03-30,59.36,59.6914,59.1206,59.51,370244,18.489693618465,18.5929194349266,18.4151243352396,18.5364162270023,1188645.10648525,0.0,1.0
2022-03-31,58.5,59.34,58.47,59.2,388469,18.2218173295183,18.4834639373267,18.2124728078108,18.4398561693587,1247155.32424892,0.0,1.0
2022-04-01,58.59,58.7,58.115,58.66,644940,18.2498508946406,18.2841141409012,18.1018959676061,18.2716547786246,2070539.3604666,0.0,1.0
2022-04-04,58.72,58.74,58.25,58.67,6719985,18.2903438220395,18.2965735031778,18.1439463152896,18.2747696191938,21574089.7513648,0.0,1.0
2022-04-05,58.15,58.94,58.01,58.6,801622,18.1127979095981,18.3588703145608,18.06919014163,18.2529657352098,2573557.08006319,0.0,1.0
2022-04-06,58.01,58.2099,57.67,57.8,1314992,18.06919014163,18.1314558046073,17.963285562279,18.0037784896779,4221699.21961531,0.0,1.0
2022-04-07,58.25,58.48,57.55,57.94,527656,18.1439463152896,18.21558764838,17.9259074754492,18.047386257646,1694006.44522958,0.0,1.0
2022-04-08,58.53,58.8158,58.17,58.24,316019,18.2311618512257,18.320183994692,18.1190275907364,18.1408314747204,1014559.14992913,0.0,1.0
2022-04-11,57.93,58.57,57.8718,58.29,471920,18.0442714170768,18.2436212135023,18.0261430449644,18.1564056775662,1515069.51808137,0.0,1.0
2022-04-12,57.87,58.62,57.68,58.31,1746787,18.0255823736619,18.259195416348,17.9664004028481,18.1626353587045,5607949.94550094,0.0,1.0
2022-04-13,58.42,58.4682,57.85,57.88,550825,18.1968986049651,18.2119121365084,18.0193526925236,18.0286972142311,1768389.06445408,0.0,1.0
2022-04-14,58.09,58.66,58.05,58.34,346514,18.0941088661832,18.2716547786246,18.0816495039066,18.1719798804119,1112461.4319979,0.0,1.0
2022-04-18,58.2,58.412,57.94,58.0,416155,18.1283721124438,18.1944067325098,18.047386257646,18.0660753010608,1336039.48825469,0.0,1.0
2022-04-19,58.9,59.01,58.18,58.18,414994,18.3464109522842,18.3806741985448,18.1221424313055,18.1221424313055,1332312.17067863,0.0,1.0
2022-04-20,59.29,59.52,59.1014,59.18,553950,18.467889734481,18.5395310675714,18.4091438413469,18.4336264882204,1778421.6806687,0.0,1.0
2022-04-21,58.52,59.78,58.43,59.65,848648,18.2280470106566,18.6205169223693,18.2000134455342,18.5800239949703,2724531.09929801,0.0,1.0
2022-04-22,56.9,58.27,56.86,58.27,549766,17.7234428384545,18.1501759964279,17.7109834761779,18.1501759964279,1764989.21147127,0.0,1.0
2022-04-25,56.96,57.03,55.57,56.49,860832,17.7421318818694,17.7639357658535,17.3091690427578,17.5957343751194,2763647.06600488,0.0,1.0
2022-04-26,55.77,56.85,55.77,56.65,10195801,17.3714658541408,17.7078686356088,17.3714658541408,17.6455718242258,32732978.6987699,0.0,1.0
2022-04-27,55.81,56.43,55.4599,55.85,10824994,17.3839252164173,17.5770453317045,17.2748746480915,17.3963845786939,34752963.3048266,0.0,1.0
2022-04-28,56.91,57.1418,55.705,56.32,8242663,17.7265576790237,17.7987596834165,17.3512193904413,17.5427820854439,26462551.828948,0.0,1.0
2022-04-29,55.2,56.77,55.065,56.67,4895901,17.1939199416993,17.6829499110556,17.1518695940158,17.6518015053641,15717982.6424905,0.0,1.0
2022-05-02,55.38,55.62,54.32,55.18,1263391,17.249987071944,17.3247432456035,16.9198139716142,17.187690260561,4056037.45024228,0.0,1.0
2022-05-03,55.91,56.225,55.4122,55.45,800323,17.4150736221088,17.513191100037,17.2600168585766,17.271790955928,2569386.72215511,0.0,1.0
2022-05-04,57.58,57.66,55.8645,56.06,549927,17.9352519971566,17.9601707217098,17.4009010975192,17.4617962306461,1765506.09185865,0.0,1.0
2022-05-05,56.02,57.16,55.48,57.16,1162936,17.4493368683695,17.8044286932524,17.2811354776354,17.8044286932524,3733532.98245354,0.0,1.0
2022-05-06,55.97,56.16,55.16,55.82,522473,17.4337626655237,17.4929446363375,17.1814605794227,17.3870400569865,1677366.74928066,0.0,1.0
2022-05-09,54.35,55.32,54.14,55.17,973660,16.9291584933217,17.2312980285291,16.8637468413696,17.1845754199918,3125874.27312914,0.0,1.0
2022-05-10,54.28,55.2,53.6875,55.0,623410,16.9073546093376,17.1939199416993,16.7228003056156,17.1316231303163,2001418.64779435,0.0,1.0
2022-05-11,53.76,55.175,53.65,54.34,746076,16.7453828997419,17.1861328402764,16.7111196534813,16.9260436527525,2395230.13598084,0.0,1.0
2022-05-12,53.66,54.0,52.82,53.42,1845385,16.7142344940504,16.8201390734015,16.452587886242,16.6394783203909,5924492.63143031,0.0,1.0
2022-05-13,54.72,54.94,54.2,54.25,497550,17.0444075943802,17.1129340869014,16.8824358847844,16.8980100876302,1597353.02322721,0.0,1.0
2022-05-16,54.84,55.2659,54.43,54.65,498670,17.0817856812099,17.21444674105,16.9540772178749,17.0226037103961,1600948.71287854,0.0,1.0
2022-05-17,55.88,55.88,55.2477,55.58,352930,17.4057291004014,17.4057291004014,17.2087777312141,17.3122838833269,1133059.59700046,0.0,1.0
2022-05-18,53.84,55.38,53.61,55.38,417120,16.7703016242951,17.249987071944,16.6986602912047,17.249987071944,1339137.56014176,0.0,1.0
2022-05-19,53.43,53.96,53.0001,53.29,778450,16.64259316096,16.8076797111249,16.5086861648923,16.5989853929919,2499164.82952713,0.0,1.0
2022-05-20,53.41,53.89,52.27,53.8,438261,16.6363634798217,16.7858758271408,16.2812716549388,16.7578422620185,1407009.41274763,0.0,1.0
2022-05-23,54.41,54.5969,53.72,53.85,642393,16.9478475367366,17.0060639069739,16.7329235374653,16.7734164648643,2062362.37694703,0.0,1.0
2022-05-24,54.36,54.48,53.3402,53.98,532981,16.9322733338908,16.9696514207206,16.6146218926491,16.8139093922632,1711102.0232593,0.0,1.0
2022-05-25,54.92,55.1,54.2,54.2,635118,17.1067044057631,17.1627715360078,16.8824358847844,16.8824358847844,2039006.4463994,0.0,1.0
2022-05-26,55.86,56.05,55.18,55.18,702944,17.3994994192631,17.4586813900769,17.187690260561,17.187690260561,2256757.55915873,0.0,1.0
2022-05-27,56.9,56.9,56.02,56.02,445890,17.7234428384545,17.7234428384545,17.4493368683695,17.4493368683695,1431501.83806006,0.0,1.0
2022-05-31,56.51,56.965,56.2891,56.66,535921,17.6019640562577,17.743689302154,17.5331572280852,17.648686664795,1720540.70859401,0.0,1.0
2022-06-01,56.11,56.81,55.6424,56.78,468098,17.4773704334918,17.6954092733322,17.3317204884784,17.6860647516247,1502799.22714624,0.0,1.0
2022-06-02,56.72,56.746,55.6,56.07,519186,17.6673757082098,17.6754742936896,17.3185135644652,17.4649110712152,1666814.04224147,0.0,1.0
2022-06-03,56.19,56.49,56.0548,56.32,294803,17.502289158045,17.5957343751194,17.4601765135501,17.5427820854439,946446.51453412,0.0,1.0
2022-06-06,56.33,56.795,56.265,56.56,424986,17.5458969260131,17.6907370124785,17.5256504623136,17.6175382591035,1364390.85906791,0.0,1.0
2022-06-07,57.02,57.05,55.97,55.99,339630,17.7608209252843,17.7701654469917,17.4337626655237,17.439992346662,1090360.78239103,0.0,1.0
2022-06-08,56.32,56.895,56.21,56.76,461116,17.5427820854439,17.72188541817,17.5085188391833,17.6798350704864,1480383.95469488,0.0,1.0
2022-06-09,55.09,56.2634,55.09,56.04,335291,17.1596566954387,17.5251520878225,17.1596566954387,17.4555665495078,1076430.69542935,0.0,1.0
2022-06-10,53.71,54.29,53.65,54.29,3117063,16.7298086968962,16.9104694499068,16.7111196534813,16.9104694499068,10007134.9746552,0.0,1.0
2022-06-13,51.64,52.59,51.435,52.44,5970780,16.0850366990825,16.3809465531516,16.0211824674149,16.3342239446143,19168814.1574204,0.0,1.0
2022-06-14,51.48,52.22,51.0601,51.93,871805,16.0351992499761,16.2656974520931,15.9044070944775,16.1753670755878,2798875.19327625,0.0,1.0
2022-06-15,51.88,52.47,51.09,51.86,787194,16.159792872742,16.3435684663218,15.9137204677793,16.1535631916037,2527236.89230494,0.0,1.0
2022-06-16,50.17,50.8294,49.8,50.78,2136600,15.6271551354176,15.8325477225473,15.5119060343591,15.8171604101357,6859420.09733146,0.0,1.0
2022-06-17,49.93,50.55,49.4866,50.18,12331601,15.5523989617581,15.7455190770453,15.414286930922,15.6302699759868,39589830.4463505,0.0,1.0
2022-06-21,51.1,51.3077,50.67,50.8,1570141,15.9168353083484,15.9815305469696,15.7828971638751,15.823390091274,5040839.05786957,0.0,1.0
2022-06-22,50.56,51.06,50.0706,50.09,2069436,15.8401790819417,15.9968264225463,15.6868526649579,15.6929305817733,6605397.80634692,0.2939,1.0
2022-06-23,50.67,50.845,50.02,50.76,982807,15.8746414968747,15.9294680660863,15.6709999540887,15.9028380181835,3137005.05928301,0.0,1.0
2022-06-24,52.12,52.12,51.07,51.11,525363,16.3289187846282,16.3289187846282,15.9999593693584,16.0124911566068,1676897.28396328,0.0,1.0
2022-06-27,52.21,52.47,51.99,52.3,1083059,16.357115305937,16.4385719230514,16.288190476071,16.3853118272459,3456997.72437722,0.0,1.0
2022-06-28,51.57,52.98,51.54,52.58,583129,16.1566067099631,16.5983522104682,16.1472078695268,16.4730343379845,1861279.60343652,0.0,1.0
2022-06-29,51.29,51.75,51.1,51.72,676730,16.0688841992245,16.2129997525807,16.0093582097947,16.2036009121445,2160043.05399594,0.0,1.0
2022-06-30,50.9,51.32,50.39,50.75,819336,15.9466992735529,16.0782830396608,15.7869189861361,15.8997050713715,2615224.73614117,0.0,1.0
2022-07-01,51.5,51.56,50.3864,50.86,442662,16.1346760822784,16.153473763151,15.7857911252838,15.9341674863045,1412925.35925399,0.0,1.0
2022-07-05,51.16,51.16,50.09,50.76,407071,16.0281558906673,16.0281558906673,15.6929305817733,15.9028380181835,1299323.04764556,0.0,1.0
2022-07-06,51.13,51.42,50.6,51.05,368814,16.018757050231,16.1096125077817,15.8527108691901,15.9936934757342,1177211.17567783,0.0,1.0
2022-07-07,51.87,51.98,51.5,51.51,328690,16.2505951143259,16.2850575292589,16.1346760822784,16.1378090290905,1049140.0579521,0.0,1.0
2022-07-08,51.8,52.05,51.52,51.82,312092,16.2286644866412,16.3069881569435,16.1409419759026,16.2349303802654,996161.182166747,0.0,1.0
2022-07-11,51.34,51.62,51.2609,51.43,1300289,16.0845489332849,16.1722714440235,16.0597673240013,16.1127454545938,4150370.4913885,0.0,1.0
2022-07-12,51.15,51.66,50.94,51.21,383875,16.0250229438552,16.1848032312719,15.9592310608012,16.0438206247277,1225284.12713001,0.0,1.0
2022-07-13,50.85,51.17,50.3818,50.55,948283,15.9310345394924,16.0312888374794,15.7843499697502,15.8370461351296,3026808.48694817,0.0,1.0
2022-07-14,50.52,50.5587,49.72,50.01,3364627,15.8276472946933,15.8397717988561,15.5770115497259,15.6678670072766,10739496.0776635,0.0,1.0
2022-07-15,51.52,51.55,50.8719,51.11,284785,16.1409419759026,16.1503408163389,15.9378956930109,16.0124911566068,909000.430204417,0.0,1.0
2022-07-18,51.31,52.11,51.13,52.0,716975,16.0751500928487,16.3257858378161,16.018757050231,16.2913234228831,2288500.38957744,0.0,1.0
2022-07-19,52.63,52.7,51.77,51.77,384893,16.4886990720449,16.5106296997296,16.2192656462049,16.2192656462049,1228533.46413143,0.0,1.0
2022-07-20,52.78,52.8702,52.31,52.59,385290,16.5356932742263,16.5639524544714,16.388444774058,16.4761672847966,1229800.64172432,0.0,1.0
2022-07-21,52.88,52.88,52.0,52.47,420476,16.5670227423472,16.5670227423472,16.2913234228831,16.4385719230514,1342110.24067501,0.0,1.0
2022-07-22,52.55,53.06,52.24,52.9,331946,16.4636354975482,16.6234157849649,16.3665141463733,16.5732886359714,1059532.82934366,0.0,1.0
2022-07-25,52.87,52.94,52.52,52.68,290765,16.5638897955352,16.5858204232198,16.4542366571119,16.5043638061054,928087.8911754,0.0,1.0
2022-07-26,52.4,52.75,52.297,52.64,271065,16.4166412953668,16.52629443379,16.3843719432022,16.491832018857,865207.793996734,0.0,1.0
2022-07-27,53.36,53.55,52.54,52.65,418484,16.7174041893277,16.7769301787575,16.4605025507361,16.4949649656691,1335752.00952882,0.0,1.0
2022-07-28,53.86,53.91,52.92,53.47,383873,16.8740515299323,16.8897162639928,16.5795545295956,16.7518666042607,1225277.7433638,0.0,1.0
2022-07-29,54.54,54.6,53.9,53.95,346031,17.0870919131547,17.1058895940272,16.8865833171807,16.9022480512412,1104490.50288486,0.0,1.0
2022-08-01,54.39,54.5499,54.0,54.15,370768,17.0400977109733,17.0901935304986,16.9179127853016,16.964906987483,1183448.11526601,0.0,1.0
2022-08-02,53.93,54.5375,53.86,54.26,348659,16.895982157617,17.0863086764516,16.8740515299323,16.9993694024161,1112878.77168616,0.0,1.0
2022-08-03,54.43,54.61,54.05,54.17,271196,17.0526294982216,17.1090225408393,16.9335775193621,16.9711728811072,865625.93068356,0.0,1.0
2022-08-04,54.09,54.43,54.06,54.39,285552,16.9461093066105,17.0526294982216,16.9367104661742,17.0400977109733,911448.604546347,0.0,1.0
2022-08-05,54.23,54.25,53.59,53.66,284804,16.9899705619798,16.996236455604,16.7894619660058,16.8113925936905,909061.075983421,0.0,1.0
2022-08-08,54.28,54.7406,54.2086,54.43,377222,17.0056352960402,17.1499388262053,16.9832660558019,17.0526294982216,1204048.52882902,0.0,1.0
2022-08-09,54.29,54.4287,54.1123,54.31,369915,17.0087682428523,17.0522222151361,16.9530957780015,17.0150341364765,1180725.43897701,0.0,1.0
2022-08-10,55.25,55.28,54.9,55.0,243475,17.3095311368133,17.3189299772495,17.19987799839,17.2312074665109,777143.739115543,0.0,1.0
2022-08-11,55.58,56.0,55.5,55.59,491625,17.4129183816123,17.5445021477202,17.3878548071156,17.4160513284244,1569209.53174938,0.0,1.0
2022-08-12,56.39,56.41,55.7,55.77,271195,17.6666870733919,17.672952967016,17.4505137433574,17.4724443710421,865622.73880045,0.0,1.0
2022-08-15,56.48,56.51,55.9,56.0,846435,17.6948835947007,17.704282435137,17.5131726795993,17.5445021477202,2701721.57641756,0.0,1.0
2022-08-16,56.79,57.01,56.4,56.4,297241,17.7920049458756,17.8609297757416,17.6698200202039,17.6698200202039,948758.526166724,0.0,1.0
2022-08-17,56.44,56.76,56.15,56.38,1302165,17.6823518074523,17.7826061054393,17.5914963499016,17.6635541265798,4156358.46409444,0.0,1.0
2022-08-18,56.66,56.7005,56.34,56.46,325394,17.7512766373184,17.7639650719073,17.6510223393314,17.6886177010765,1038619.61123632,0.0,1.0
2022-08-19,56.06,56.4,55.92,56.34,392778,17.5632998285928,17.6698200202039,17.5194385732235,17.6510223393314,1253701.46241842,0.0,1.0
2022-08-22,54.98,55.44,54.87,55.44,326525,17.2249415728868,17.369057126243,17.1904791579537,17.369057126243,1042229.63102866,0.0,1.0
2022-08-23,55.01,55.4199,54.96,55.03,300171,17.234340413323,17.3627599031507,17.2186756792626,17.2406063069472,958110.74366589,0.0,1.0
2022-08-24,55.16,55.3,54.87,54.98,962940,17.2813346155044,17.3251958708737,17.1904791579537,17.2249415728868,3073591.91762573,0.0,1.0
2022-08-25,55.94,55.94,55.26,55.34,278707,17.5257044668477,17.5257044668477,17.3126640836254,17.3377276581221,889600.164689088,0.0,1.0
2022-08-26,54.33,56.0,54.31,55.91,404971,17.0213000301007,17.5445021477202,17.0150341364765,17.5163056264114,1292620.09312398,0.0,1.0
2022-08-29,54.15,54.56,53.88,54.0,725956,16.964906987483,17.0933578067789,16.8803174235565,16.9179127853016,2317166.69174809,0.0,1.0
2022-08-30,53.48,54.22,53.25,54.22,545808,16.7549995510728,16.9868376151677,16.6829417743947,16.9868376151677,1742155.33405556,0.0,1.0
2022-08-31,53.05,53.69,53.03,53.57,368802,16.6202828381528,16.8207914341268,16.6140169445286,16.7831960723817,1177172.87308057,0.0,1.0
2022-09-01,53.08,53.11,52.36,52.77,673559,16.6296816785891,16.6390805190254,16.4041095081184,16.5325603274142,2149921.59266835,0.0,1.0
2022-09-02,52.75,53.86,52.51,53.66,332162,16.52629443379,16.8740515299323,16.4511037102998,16.8113925936905,1060222.27609446,0.0,1.0
2022-09-06,52.43,52.93,52.19,52.88,624848,16.4260401358031,16.5826874764077,16.3508494123128,16.5670227423472,1994441.77471555,0.0,1.0
2022-09-07,53.24,53.31,52.2281,52.28,327733,16.6798088275826,16.7017394552672,16.3627859396669,16.3790459336217,1046085.42582012,0.0,1.0
2022-09-08,53.59,53.59,52.78,52.97,392329,16.7894619660058,16.7894619660058,16.5356932742263,16.5952192636561,1252268.30690405,0.0,1.0
2022-09-09,54.35,54.45,53.9,53.95,364680,17.0275659237249,17.0588953918458,16.8865833171807,16.9022480512412,1164015.93091963,0.0,1.0
2022-09-12,54.86,55.08,54.61,54.66,258781,17.1873462111416,17.2562710410077,17.1090225408393,17.1246872748998,825998.701928576,0.0,1.0
2022-09-13,52.75,54.0071,52.56,53.88,465384,16.52629443379,16.9201371775382,16.4667684443603,16.8803174235565,1485451.32717753,0.0,1.0
2022-09-14,52.82,53.0305,52.3768,52.9,288807,16.5482250614747,16.6141735918692,16.4093728587627,16.5732886359714,921838.184054802,0.0,1.0
2022-09-15,52.38,52.96,52.26,52.6,292073,16.4103754017426,16.592086316844,16.3727800399975,16.4793002316086,932262.874277418,0.0,1.0
2022-09-16,51.98,52.04,51.5101,51.94,507327,16.2850575292589,16.3038552101314,16.1378403585586,16.2725257420105,1619328.48027219,0.0,1.0
2022-09-19,52.4,52.4,51.48,51.53,562152,16.4166412953668,16.4166412953668,16.1284101886542,16.1440749227147,1794323.47153211,0.0,1.0
2022-09-20,51.76,52.01,51.36,52.01,929092,16.2161326993928,16.2944563696952,16.0908148269091,16.2944563696952,2965553.05827022,0.0,1.0
2022-09-21,50.58,52.02,50.56,51.77,267419,15.9332276022609,16.3868426229658,15.92692739364,16.3080900152045,848921.094811994,0.277,1.0
2022-09-22,50.17,50.65,50.11,50.6,1487353,15.8040733255324,15.955278332434,15.7851726996697,15.9395278108818,4721599.2024946,0.0,1.0
2022-09-23,49.15,49.55,48.5102,49.55,4169010,15.4827626858664,15.6087668582844,15.2812190120837,15.6087668582844,13234514.1275757,0.0,1.0
2022-09-26,48.49,49.27,48.28,48.88,1429285,15.2748558013766,15.5205639375918,15.2087036108571,15.3977098694842,4537262.44955805,0.0,1.0
2022-09-27,48.38,49.178,48.05,48.95,1493287,15.2402046539616,15.4915829779356,15.1362512117168,15.4197605996573,4740436.67394061,0.0,1.0
2022-09-28,49.4,49.6,48.38,48.56,1330436,15.5615152936276,15.6245173798367,15.2402046539616,15.2969065315498,4223466.49152564,0.0,1.0
2022-09-29,48.49,48.95,48.1,48.95,1355324,15.2748558013766,15.4197605996573,15.152001733269,15.4197605996573,4302473.39906654,0.0,1.0
2022-09-30,47.76,48.8,47.75,48.34,632289,15.0448981867137,15.3725090350006,15.0417480824032,15.2276042367198,2007200.19937844,0.0,1.0
2022-10-03,49.19,49.45,48.23,48.4,875707,15.4953631031082,15.5772658151799,15.1929530893049,15.2465048625825,2779930.16642246,0.0,1.0
2022-10-04,50.83,50.83,49.95,49.95,496832,16.0119802100221,16.0119802100221,15.7347710307024,15.7347710307024,1577192.21662498,0.0,1.0
2022-10-05,50.68,50.99,49.97,50.26,620841,15.9647286453654,16.0623818789893,15.7410712393233,15.8324242643264,1970858.54566868,0.0,1.0
2022-10-06,50.19,50.77,50.12,50.51,1260339,15.8103735341533,15.9930795841594,15.7883228039801,15.9111768720877,4000943.70151057,0.0,1.0
2022-10-07,49.05,49.71,48.78,49.71,431350,15.4512616427619,15.6591685272516,15.3662088263797,15.6591685272516,1369319.73512411,0.0,1.0
2022-10-10,48.75,49.1856,48.47,49.15,315170,15.3567585134483,15.4939770572116,15.2685555927557,15.4827626858664,1000506.55133666,0.0,1.0
2022-10-11,48.58,49.22,48.27,48.51,424082,15.3032067401707,15.5048134160395,15.2055535065467,15.2811560099975,1346247.48327553,0.0,1.0
2022-10-12,48.43,48.8094,48.35,48.58,361798,15.2559551755139,15.3754701330524,15.2307543410303,15.3032067401707,1148527.04654789,0.0,1.0
2022-10-13,49.86,50.01,47.5,47.61,427852,15.7064200919084,15.7536716565651,14.962995474642,14.9976466220569,1358215.34093502,0.0,1.0
2022-10-14,48.96,50.34,48.85,50.17,544077,15.4229107039678,15.85762509881,15.3882595565528,15.8040733255324,1727171.37713486,0.0,1.0
2022-10-17,49.93,50.11,49.71,49.71,508584,15.7284708220815,15.7851726996697,15.6591685272516,15.6591685272516,1614498.91774281,0.0,1.0
2022-10-18,50.59,51.01,50.08,50.84,477216,15.9363777065713,16.0686820876102,15.7757223867383,16.0151303143326,1514921.26281903,0.0,1.0
2022-10-19,50.24,50.68,49.855,50.33,546042,15.8261240557055,15.9647286453654,15.7048450397532,15.8544749944996,1733409.26580883,0.0,1.0
2022-10-20,49.91,50.83,49.78,50.27,620979,15.7221706134606,16.0119802100221,15.6812192574248,15.8355743686369,1971296.62639999,0.0,1.0
2022-10-21,51.13,51.18,49.72,49.89,470682,16.1064833393357,16.1222338608879,15.6623186315621,15.7158704048397,1494179.09254129,0.0,1.0
2022-10-24,51.7,51.87,51.16,51.36,435093,16.2860392850314,16.339591058309,16.115933652267,16.178935738476,1381201.88133616,0.0,1.0
2022-10-25,52.44,52.46,51.63,51.66,349104,16.5191470040047,16.5254472126256,16.2639885548582,16.2734388677896,1108229.96826421,0.0,1.0
2022-10-26,52.47,53.0,52.28,52.32,298185,16.5285973169361,16.69555284539,16.4687453350375,16.4813457522793,946587.701907923,0.0,1.0
2022-10-27,52.37,53.0351,52.31,52.66,519849,16.4970962738316,16.7066097115197,16.4781956479689,16.5884492988346,1650259.63830887,0.0,1.0
2022-10-28,53.57,53.6263,52.5,52.5,364751,16.8751087910857,16.8928438783535,16.5380476298674,16.5380476298674,1157901.33929814,0.0,1.0
2022-10-31,53.35,53.63,53.207,53.26,400362,16.8058064962558,16.8940094169484,16.7607600046163,16.7774555574617,1270948.38946043,0.0,1.0
2022-11-01,53.39,53.815,53.1399,53.79,382614,16.8184069134976,16.9522863466917,16.7396228046932,16.9444110859156,1214607.39801733,0.0,1.0
2022-11-02,52.31,53.96,52.3,53.26,406532,16.4781956479689,16.9979628591933,16.4750455436584,16.7774555574617,1290535.04244691,0.0,1.0
2022-11-03,52.0,52.31,51.4995,51.8,545863,16.3805424143449,16.4781956479689,16.2228796936068,16.3175403281359,1732841.03065736,0.0,1.0
2022-11-04,52.75,53.095,51.98,52.68,404741,16.6168002376287,16.7254788363393,16.374242205724,16.5947495074555,1284849.51643414,0.0,1.0
2022-11-07,53.33,53.3601,52.735,52.91,319375,16.7995062876349,16.8089881016093,16.612075081163,16.6672019065959,1013855.31564915,0.0,1.0
2022-11-08,53.62,53.95,53.05,53.5,437554,16.8908593126379,16.9948127548828,16.7113033669422,16.8530580609125,1389014.32104439,0.0,1.0
2022-11-09,52.57,53.5,52.47,53.31,415592,16.5600983600406,16.8530580609125,16.5285973169361,16.793206079014,1319295.9948063,0.0,1.0
2022-11-10,54.89,54.93,53.94,54.12,286907,17.2909225600652,17.303522977307,16.9916626505724,17.0483645281605,910785.712867169,0.0,1.0
2022-11-11,55.38,55.48,54.85,55.08,705827,17.4452776712773,17.4767787143818,17.2783221428234,17.3507745419638,2240646.43719357,0.0,1.0
2022-11-14,54.93,55.67,54.93,55.18,643053,17.303522977307,17.5366306962804,17.303522977307,17.3822755850683,2041370.49642,0.0,1.0
2022-11-15,55.32,55.76,54.895,55.6,317390,17.4263770454146,17.5649816350744,17.2924976122204,17.5145799661072,1007553.93701412,0.0,1.0
2022-11-16,54.84,55.14,54.765,55.07,258582,17.275172038513,17.3696751678265,17.2515462561846,17.3476244376533,820868.0555184,0.0,1.0
2022-11-17,54.84,54.84,54.13,54.24,763426,17.275172038513,17.275172038513,17.0515146324709,17.0861657798859,2423494.35054331,0.0,1.0
2022-11-18,55.15,55.27,54.79,55.17,609723,17.3728252721369,17.4106265238623,17.2594215169607,17.3791254807578,1935564.4763164,0.0,1.0
2022-11-21,55.12,55.18,54.72,54.93,367509,17.3633749592056,17.3822755850683,17.2373707867875,17.303522977307,1166656.60492808,0.0,1.0
2022-11-22,55.91,55.93,55.36,55.36,585735,17.6122331997312,17.6185334083521,17.4389774626564,17.4389774626564,1859414.61702312,0.0,1.0
2022-11-23,56.07,56.11,55.7035,55.76,427227,17.6626348686984,17.6752352859402,17.5471835457204,17.5649816350744,1356231.27965195,0.0,1.0
2022-11-25,56.15,56.215,56.05,56.05,149351,17.687835703182,17.7083113812,17.6563346600775,17.6563346600775,474114.458700641,0.0,1.0
2022-11-28,55.19,55.8475,55.1001,55.65,279262,17.3854256893787,17.5925450477909,17.3571062516278,17.5303304876595,886516.675252649,0.0,1.0
2022-11-29,55.37,55.5057,55.13,55.28,253795,17.4421275669669,17.4848744824597,17.366525063516,17.4137766281728,805671.733339105,0.0,1.0
2022-11-30,56.6,56.6,54.92,55.4,648685,17.8295903971523,17.8295903971523,17.3003728729966,17.4515778798982,2059249.269454,0.0,1.0
2022-12-01,56.42,56.8,56.16,56.7,465561,17.7728885195642,17.8925924833613,17.6909858074925,17.8610914402568,1477922.48801232,0.0,1.0
2022-12-02,56.33,56.395,55.73,55.73,285691,17.7445375807701,17.7650132587881,17.5555313221431,17.5555313221431,906925.523234828,0.0,1.0
2022-12-05,55.28,56.04,55.084,55.98,341731,17.4137766281728,17.6531845557671,17.352034583688,17.6342839299044,1084824.39412008,0.0,1.0
2022-12-06,54.62,55.38,54.3,55.2,611659,17.205869743683,17.4452776712773,17.1050664057486,17.3885757936892,1941710.30454684,0.0,1.0
2022-12-07,54.27,54.61,54.15,54.2,336221,17.190780744036,17.2984804944132,17.1527690674322,17.1686072660171,1061424.37284766,0.3021,1.0
2022-12-08,54.53,54.74,54.35,54.56,328306,17.2731393766774,17.3396598107339,17.2161218617718,17.2826422958283,1036437.31400514,0.0,1.0
2022-12-09,54.1,54.6376,54.07,54.39,262227,17.1369308688474,17.3072231800321,17.1274279496964,17.2287924206397,827830.888072793,0.0,1.0
2022-12-12,54.93,54.93,54.06,54.22,555118,17.3998449653565,17.3998449653565,17.1242603099795,17.1749425454511,1752465.71453433,0.0,1.0
2022-12-13,55.16,56.2499,54.87,56.09,596438,17.472700678847,17.8179417316003,17.3808391270546,17.7672911725258,1882909.84231357,0.0,1.0
2022-12-14,54.81,55.58,54.54,55.14,474643,17.3618332887527,17.60574154696,17.2763070163944,17.466365399413,1498412.20090813,0.0,1.0
2022-12-15,53.67,54.25,53.4163,54.2,581155,17.0007223610173,17.184445464602,16.9203593413976,17.1686072660171,1834662.56242853,0.0,1.0
2022-12-16,53.12,53.347,52.72,53.14,663187,16.8265021765836,16.898407598159,16.6997965879045,16.8328374560175,2093631.40778155,0.0,1.0
2022-12-19,52.74,53.22,52.47,53.11,453158,16.7061318673384,16.8581785737534,16.6206055949801,16.8233345368666,1430585.67415748,0.0,1.0
2022-12-20,52.85,53.0968,52.555,52.64,438436,16.7409759042252,16.8191532524402,16.6475305325744,16.6744554701687,1384109.42901793,0.0,1.0
2022-12-21,53.6,53.75,53.24,53.24,697626,16.9785488829985,17.0260634787532,16.8645138531873,16.8645138531873,2202352.73683744,0.0,1.0
2022-12-22,53.04,53.23,52.2204,53.23,818307,16.8011610588478,16.8613462134703,16.5415413076443,16.8613462134703,2583333.56414932,0.0,1.0
2022-12-23,53.44,53.44,52.77,52.96,315721,16.9278666475269,16.9278666475269,16.7156347864894,16.7758199411119,996707.416906841,0.0,1.0
2022-12-27,53.48,53.637,53.16,53.49,430143,16.9405372063948,16.9902691499513,16.8391727354515,16.9437048461117,1357929.05264635,0.0,1.0
2022-12-28,52.77,53.66,52.76,53.45,367921,16.7156347864894,16.9975547213004,16.7124671467724,16.9310342872438,1161498.88520492,0.0,1.0
2022-12-29,53.57,53.66,53.065,53.08,293805,16.9690459638476,16.9975547213004,16.8090801581402,16.8138316177157,927520.255619089,0.0,1.0
2022-12-30,53.44,53.4607,52.99,53.25,334171,16.9278666475269,16.934423661741,16.7853228602629,16.8676814929043,1054952.67725357,0.0,1.0
2023-01-03,53.38,53.9528,53.0,53.69,532891,16.908860809225,17.0903032122135,16.7884904999799,17.0070576404513,1682296.74967108,0.0,1.0
2023-01-04,53.96,54.22,53.5,53.65,338507,17.0925839128097,17.1749425454511,16.9468724858287,16.9943870815834,1068641.10266623,0.0,1.0
2023-01-05,53.63,53.84,53.41,53.69,314158,16.9880518021494,17.0545722362059,16.9183637283759,17.0070576404513,991773.143631943,0.0,1.0
2023-01-06,54.8,54.96,53.86,54.04,249769,17.3586656490358,17.4093478845074,17.0609075156399,17.1179250305455,788501.920408858,0.0,1.0
2023-01-09,54.57,55.358,54.57,55.0,350697,17.2858099355453,17.5354199452431,17.2858099355453,17.4220184433753,1107124.01451591,0.0,1.0
2023-01-10,55.01,55.01,54.376,54.59,353185,17.4251860830923,17.4251860830923,17.2243577250359,17.2921452149793,1114978.44311985,0.0,1.0
2023-01-11,55.51,55.55,55.04,55.15,300772,17.5835680689412,17.5962386278091,17.4346890022432,17.46953303913,949514.549864926,0.0,1.0
2023-01-12,55.74,55.96,55.28,55.68,338927,17.6564237824316,17.7261118562051,17.5107123554507,17.6374179441298,1069967.01103185,0.0,1.0
2023-01-13,55.93,56.0,55.27,55.27,301231,17.7166089370542,17.7387824150731,17.5075447157337,17.5075447157337,950963.578293067,0.0,1.0
2023-01-17,55.65,56.03,55.61,55.85,338045,17.6279150249788,17.748285334224,17.6152444661109,17.6912678193184,1067182.60346405,0.0,1.0
2023-01-18,54.75,55.87,54.71,55.79,400342,17.3428274504509,17.6976030987523,17.330156891583,17.6722619810165,1263849.54025649,0.0,1.0
2023-01-19,54.36,54.64,54.115,54.39,332574,17.2192895014888,17.3079834135641,17.1416823284228,17.2287924206397,1049911.06853955,0.0,1.0
2023-01-20,55.21,55.22,54.2522,54.51,324824,17.4885388774318,17.4917065171488,17.1851423453398,17.2668040972434,1025444.90226925,0.0,1.0
2023-01-23,55.76,56.05,55.235,55.28,388783,17.6627590618656,17.7546206136579,17.4964579767243,17.5107123554507,1227358.64787991,0.0,1.0
2023-01-24,55.74,55.8696,55.19,55.56,314428,17.6564237824316,17.6974763931637,17.4822035979979,17.599406267526,992625.513295554,0.0,1.0
2023-01-25,55.93,55.96,55.1459,55.33,351468,17.7166089370542,17.7261118562051,17.468234306846,17.5265505540356,1109558.00344423,0.0,1.0
2023-01-26,56.4,56.425,55.8384,56.17,278331,17.8654880037521,17.8734071030446,17.6875933572467,17.7926322902617,878670.003120158,0.0,1.0
2023-01-27,56.39,56.655,56.19,56.24,260083,17.8623203640352,17.9462628165351,17.7989675696956,17.8148057682805,821062.441558788,0.0,1.0
2023-01-30,55.83,56.37,55.81,56.04,326785,17.6849325398844,17.8559850846012,17.6785972604505,17.751452973941,1031635.63156681,0.0,1.0
2023-01-31,56.67,56.67,55.85,55.95,608558,17.9510142761105,17.9510142761105,17.6912678193184,17.7229442164882,1921171.76943566,0.0,1.0
2023-02-01,56.99,57.41,56.05,56.39,483121,18.0523787470538,18.1854196151669,17.7546206136579,17.8623203640352,1525176.60834551,0.0,1.0
2023-02-02,57.54,57.689,57.03,57.37,347846,18.2265989314876,18.2737967632705,18.0650493059217,18.1727490562989,1098123.62225312,0.0,1.0
2023-02-03,57.05,57.5001,56.895,57.06,734657,18.0713845853557,18.2139600490168,18.0222861697425,18.0745522250727,2319256.81466399,0.0,1.0
2023-02-06,56.72,56.81,56.4,56.7,317693,17.9668524746954,17.9953612321482,17.8654880037521,17.9605171952615,1002932.87237588,0.0,1.0
2023-02-07,57.25,57.39,56.34,56.54,251812,18.1347373796952,18.1790843357329,17.8464821654503,17.9098349597898,794951.517530181,0.0,1.0
2023-02-08,56.69,57.08,56.6,56.94,251257,17.9573495555445,18.0808875045066,17.9288407980917,18.0365405484689,793199.424332758,0.0,1.0
2023-02-09,56.1,57.1058,56.0,57.03,306995,17.7704588122428,18.0890600149764,17.7387824150731,18.0650493059217,969160.092148818,0.0,1.0
2023-02-10,56.48,56.55,56.01,56.05,269862,17.890829121488,17.9130025995068,17.74195005479,17.7546206136579,851934.008004897,0.0,1.0
2023-02-13,57.12,57.13,56.4938,56.51,380674,18.0935580633745,18.0967257030915,17.8952004642974,17.9003320406389,1201759.14564947,0.0,1.0
2023-02-14,57.01,57.34,56.54,56.97,265966,18.0587140264878,18.163246137148,17.9098349597898,18.0460434676199,839634.629451462,0.0,1.0
2023-02-15,57.13,57.14,56.58,56.67,318858,18.0967257030915,18.0998933428085,17.9225055186577,17.9510142761105,1006610.68962813,0.0,1.0
2023-02-16,56.58,57.1,56.49,56.58,253560,17.9225055186577,18.0872227839406,17.8939967612049,17.9225055186577,800469.821870891,0.0,1.0
2023-02-17,56.5,56.53,56.07,56.37,280087,17.8971644009219,17.9066673200729,17.7609558930919,17.8559850846012,884213.562858306,0.0,1.0
2023-02-21,55.39,56.0699,55.3,55.93,394395,17.5455563923374,17.7609242166947,17.5170476348846,17.7166089370542,1245075.3091843,0.0,1.0
2023-02-22,55.27,55.5997,55.075,55.39,363204,17.5075447157337,17.6119817972024,17.4457757412526,17.5455563923374,1146607.67148917,0.0,1.0
2023-02-23,55.39,55.6711,54.8657,55.53,303405,17.5455563923374,17.6345987447817,17.3794770419763,17.5899033483751,957826.732547475,0.0,1.0
2023-02-24,55.01,55.1125,54.6041,54.84,393051,17.4251860830923,17.4576543901913,17.2966115869802,17.3713362079037,1240832.40241432,0.0,1.0
2023-02-27,55.12,55.63,54.99,55.44,320961,17.460030119979,17.6215797455449,17.4188508036583,17.5613945909223,1013249.70223025,0.0,1.0
2023-02-28,54.86,55.23,54.86,55.09,269159,17.3776714873376,17.4948741568658,17.3776714873376,17.4505272008281,849714.689954832,0.0,1.0
2023-03-01,54.82,55.0061,54.625,54.79,398686,17.3650009284697,17.4239507036027,17.3032319539887,17.3554980093188,1258621.67298635,0.0,1.0
2023-03-02,55.16,55.26,54.49,54.59,284719,17.472700678847,17.5043770760167,17.2604688178095,17.2921452149793,898836.437976247,0.0,1.0
2023-03-03,55.89,55.9312,55.23,55.38,346200,17.7039383781863,17.7169890538202,17.4948741568658,17.5423887526205,1092927.32422978,0.0,1.0
2023-03-06,55.83,56.17,55.7502,55.95,265504,17.6849325398844,17.7926322902617,17.659654774943,17.7229442164882,838176.130249287,0.0,1.0
2023-03-07,54.95,55.82,54.83,55.82,409587,17.4061802447904,17.6817649001675,17.3681685681867,17.6817649001675,1293035.30892346,0.0,1.0
2023-03-08,54.89,55.09,54.6,54.91,307151,17.3871744064886,17.4505272008281,17.2953128546962,17.3935096859225,969652.572398901,0.0,1.0
2023-03-09,53.81,55.1755,53.7,55.0,317869,17.045069317055,17.4776105204083,17.0102252801683,17.4220184433753,1003488.49111957,0.0,1.0
2023-03-10,53.11,54.04,52.8299,53.69,571478,16.8233345368666,17.1179250305455,16.7346089483941,17.0070576404513,1804113.00229978,0.0,1.0
2023-03-13,52.59,53.28,52.13,52.45,1079494,16.6586172715838,16.8771844120552,16.5129058446028,16.6142703155461,3407881.25055487,0.0,1.0
2023-03-14,53.26,53.67,52.6992,53.34,413982,16.8708491326213,17.0007223610173,16.6932078972932,16.8961902503571,1306909.99289223,0.0,1.0
2023-03-15,52.64,52.64,51.9,52.44,564587,16.6744554701687,16.6744554701687,16.4400501311123,16.6111026758291,1782358.63432962,0.0,1.0
2023-03-16,53.32,53.42,52.095,52.23,463171,16.8898549709231,16.9215313680929,16.5018191055934,16.5445822417726,1462195.96097871,0.0,1.0
2023-03-17,52.55,53.19,52.35,53.19,212710,16.6459467127159,16.8486756546024,16.5825939183763,16.8486756546024,671509.448691263,0.0,1.0
2023-03-20,53.12,53.27,52.68,52.68,342771,16.8265021765836,16.8740167723382,16.6871260290366,16.6871260290366,1082102.22950192,0.0,1.0
2023-03-21,53.85,53.93,53.565,53.71,340124,17.0577398759229,17.0830809936587,16.9674621439891,17.0133929198852,1073745.84987386,0.0,1.0
2023-03-22,52.57,53.892,52.57,53.58,359071,16.734228831628,17.155051554006,16.734228831628,17.0557348449425,1128009.10397038,0.2587,1.0
2023-03-23,52.49,53.36,52.14,52.89,343185,16.7087630087912,16.9857038321414,16.5973500338803,16.8360921229752,1078103.78545211,0.0,1.0
2023-03-24,52.84,52.84,51.915,52.26,516404,16.8201759837022,16.8201759837022,16.5257274071518,16.6355487681355,1622265.27156668,0.0,1.0
2023-03-27,53.21,53.43,52.99,53.25,581246,16.9379554143224,17.0079864271236,16.8679244015212,16.9506883257408,1825964.16766145,0.0,1.0
2023-03-28,53.2,53.36,52.99,53.12,262107,16.9347721864678,16.9857038321414,16.8679244015212,16.909306363631,823400.057967264,0.0,1.0
2023-03-29,53.95,53.99,53.6101,53.68,3744985,17.1735142755627,17.1862471869811,17.0653163607849,17.0875671234885,11764740.6062659,0.0,1.0
2023-03-30,54.24,54.37,53.9884,54.32,435457,17.2658278833461,17.3072098454559,17.1857378705244,17.2912937061829,1367973.07604242,0.0,1.0
2023-03-31,54.92,54.95,54.4,54.4,543956,17.4822873774588,17.4918370610226,17.3167595290197,17.3167595290197,1708818.92483468,0.0,1.0
2023-04-03,55.28,55.38,54.96,55.0,302816,17.5968835802244,17.6287158587704,17.4950202888772,17.5077532002956,951285.970818847,0.0,1.0
2023-04-04,54.79,55.33,54.55,55.33,251798,17.4409054153491,17.6127997194974,17.3645079468387,17.6127997194974,791014.691694769,0.0,1.0
2023-04-05,54.84,54.85,54.555,54.64,238849,17.456821554622,17.4600047824766,17.366099560766,17.3931569975301,750335.85690357,0.0,1.0
2023-04-06,54.89,55.0,54.66,54.75,386442,17.472737693895,17.5077532002956,17.3995234532393,17.4281725039307,1213994.15201039,0.0,1.0
2023-04-10,55.09,55.1,54.625,54.66,297676,17.536402250987,17.5395854788416,17.3883821557482,17.3995234532393,935138.838930147,0.0,1.0
2023-04-11,55.33,55.51,55.2,55.22,381427,17.6127997194974,17.6700978208802,17.5714177573876,17.5777842130968,1198239.70329018,0.0,1.0
2023-04-12,55.08,55.64,54.995,55.6,315439,17.5332190231324,17.71147978299,17.5061615863683,17.6987468715716,990940.687906605,0.0,1.0
2023-04-13,55.56,55.6319,55.0,55.17,296079,17.6860139601532,17.7089013684278,17.5077532002956,17.5618680738238,930121.918769395,0.0,1.0
2023-04-14,55.53,55.885,55.2208,55.59,257669,17.6764642765894,17.7894688654277,17.5780388713252,17.695563643717,809458.234752857,0.0,1.0
2023-04-17,55.77,55.77,55.375,55.48,321844,17.7528617450998,17.7528617450998,17.6271242448431,17.6605481373164,1011061.77346052,0.0,1.0
2023-04-18,55.83,55.9199,55.6,55.91,478980,17.7719611122274,17.8005783306402,17.6987468715716,17.7974269350642,1504699.07238326,0.0,1.0
2023-04-19,55.73,55.79,55.49,55.57,310803,17.7401288336814,17.759228200809,17.663731365171,17.6891971880078,976376.854553292,0.0,1.0
2023-04-20,55.34,55.524,55.1385,55.32,282793,17.615982947352,17.6745543398766,17.5518409060818,17.6096164916428,888384.410155917,0.0,1.0
2023-04-21,55.31,55.41,55.05,55.41,267783,17.6064332637882,17.6382655423342,17.5236693395686,17.6382655423342,841231.015282493,0.0,1.0
2023-04-24,55.43,55.4545,55.19,55.28,506474,17.6446319980434,17.6524309062872,17.568234529533,17.5968835802244,1591070.52066108,0.0,1.0
2023-04-25,54.62,55.198,54.6,55.15,323245,17.3867905418209,17.5707811118167,17.3804240861117,17.5555016181146,1015462.96641306,0.0,1.0
2023-04-26,54.16,54.6133,54.05,54.56,705244,17.2403620605093,17.3846577791583,17.2053465541087,17.3676911746933,2215499.5878823,0.0,1.0
2023-04-27,55.19,55.21,54.45,54.45,320600,17.568234529533,17.5746009852422,17.3326756682927,17.3326756682927,1007153.79056761,0.0,1.0
2023-04-28,55.7,55.7,55.1,55.1,309925,17.7305791501176,17.7305791501176,17.5395854788416,17.5395854788416,973618.647977751,0.0,1.0
2023-05-01,55.63,55.9329,55.61,55.68,280883,17.7082965551354,17.8047165268512,17.7019300994262,17.7242126944084,882384.211341243,0.0,1.0
2023-05-02,54.82,55.5,54.37,55.5,371979,17.4504550989129,17.6669145930256,17.3072098454559,17.6669145930256,1168559.13868231,0.0,1.0
2023-05-03,54.42,55.17,54.38,54.88,207799,17.3231259847289,17.5618680738238,17.3103930733105,17.4695544660404,652793.357848282,0.0,1.0
2023-05-04,53.84,54.2499,53.605,54.21,665803,17.1384987691621,17.2689792789221,17.063692914579,17.2562781997823,2091597.05309198,0.0,1.0
2023-05-05,54.85,54.98,54.39,54.39,342811,17.4600047824766,17.5013867445864,17.3135763011651,17.3135763011651,1076928.87741196,0.0,1.0
2023-05-08,54.81,54.95,54.67,54.91,321178,17.4472718710583,17.4918370610226,17.4027066810939,17.4791041496042,1008969.55753875,0.0,1.0
2023-05-09,54.62,54.79,54.5,54.58,294164,17.3867905418209,17.4409054153491,17.3485918075657,17.3740576304025,924106.012627981,0.0,1.0
2023-05-10,54.66,55.04,54.13,55.0,509973,17.3995234532393,17.520486111714,17.2308123769455,17.5077532002956,1602062.50791371,0.0,1.0
2023-05-11,54.47,54.51,54.2099,54.44,414989,17.3390421240019,17.3517750354203,17.2562463675038,17.3294924404381,1303673.56329963,0.0,1.0
2023-05-12,54.41,54.67,54.07,54.66,262450,17.3199427568743,17.4027066810939,17.2117130098179,17.3995234532393,824477.580581627,0.0,1.0
2023-05-15,54.62,54.7267,54.28,54.48,285713,17.3867905418209,17.4207555830294,17.2785607947645,17.3422253518565,897557.488972064,0.0,1.0
2023-05-16,54.05,54.53,54.05,54.47,339874,17.2053465541087,17.3581414911295,17.2053465541087,17.3390421240019,1067702.39368489,0.0,1.0
2023-05-17,54.83,54.905,54.21,54.33,318999,17.4536383267674,17.4775125356769,17.2562781997823,17.2944769340375,1002124.30454547,0.0,1.0
2023-05-18,55.21,55.25,54.64,54.7,487531,17.5746009852422,17.5873338966606,17.3931569975301,17.4122563646577,1531561.74257398,0.0,1.0
2023-05-19,55.06,55.4217,54.91,55.32,515446,17.5268525674232,17.6419899189241,17.4791041496042,17.6096164916428,1619255.7477633,0.0,1.0
2023-05-22,55.06,55.29,54.83,55.07,365775,17.5268525674232,17.600066808079,17.4536383267674,17.5300357952778,1149069.48766335,0.0,1.0
2023-05-23,54.63,55.15,54.6,54.91,355061,17.3899737696755,17.5555016181146,17.3804240861117,17.4791041496042,1115411.82792491,0.0,1.0
2023-05-24,54.16,54.47,54.04,54.44,355769,17.2403620605093,17.3390421240019,17.2021633262541,17.3294924404381,1117635.98539129,0.0,1.0
2023-05-25,54.06,54.21,53.75,54.15,353780,17.2085297819633,17.2562781997823,17.1098497184707,17.2371788326547,1111387.61081413,0.0,1.0
2023-05-26,54.62,54.71,54.19,54.19,278927,17.3867905418209,17.4154395925123,17.2499117440731,17.2499117440731,876239.505120561,0.0,1.0
2023-05-30,54.57,54.8115,54.39,54.74,323637,17.3708744025479,17.4477493552364,17.3135763011651,17.4249892760761,1016694.42082948,0.0,1.0
2023-05-31,54.2,54.39,54.015,54.3,428448,17.2530949719277,17.3135763011651,17.1942052566176,17.2849272504737,1345954.54541832,0.0,1.0
2023-06-01,54.67,54.8,54.09,54.31,302434,17.4027066810939,17.4440886432036,17.2180794655271,17.2881104783283,950085.93105591,0.0,1.0
2023-06-02,55.66,55.79,55.0,55.0,347947,17.7178462386992,17.759228200809,17.5077532002956,17.5077532002956,1093063.44343927,0.0,1.0
2023-06-05,55.46,55.7858,55.42,55.74,424387,17.6541816816072,17.75789124511,17.6414487701888,17.743312061536,1333197.0546401,0.0,1.0
2023-06-06,55.8,55.85,55.36,55.38,389958,17.7624114286636,17.7783275679366,17.6223494030612,17.6287158587704,1225039.54417394,0.0,1.0
2023-06-07,56.11,56.18,55.7918,55.88,435336,17.8610914921561,17.8833740871383,17.7598011818228,17.7878772515004,1367592.95873532,0.0,1.0
2023-06-08,56.23,56.3,55.89,56.09,290105,17.8992902264113,17.9215728213935,17.791060479355,17.854725036447,911354.804780468,0.0,1.0
2023-06-09,56.25,56.45,56.1281,56.28,348403,17.9056566821205,17.9693212392125,17.866853134573,17.9152063656843,1094495.95163796,0.0,1.0
2023-06-12,56.58,56.6,56.1901,56.28,526905,18.0107032013223,18.0170696570315,17.8865891472715,17.9152063656843,1655253.79918599,0.0,1.0
2023-06-13,56.98,57.12,56.715,56.76,474622,18.1380323155063,18.1825975054707,18.0536767773594,18.0680013027051,1491008.5663967,0.0,1.0
2023-06-14,56.89,57.23,56.51,57.05,462996,18.1093832648149,18.2176130118713,17.9884206063401,18.1603149104885,1454485.89026089,0.0,1.0
2023-06-15,57.58,57.7,56.8,56.8,349234,18.3290259867822,18.3672247210374,18.0807342141235,18.0807342141235,1097106.50934214,0.0,1.0
2023-06-16,57.45,57.83,57.4,57.83,557664,18.2876440246724,18.4086066831472,18.2717278853994,18.4086066831472,1751882.13182501,0.0,1.0
2023-06-20,56.95,57.2,56.7408,57.18,383589,18.1284826319425,18.2080633283075,18.0618895052243,18.2016968725983,1205031.55137255,0.0,1.0
2023-06-21,56.47,56.7177,56.33,56.49,354021,18.0638631064941,18.1430984330654,18.0190793127114,18.0702607913202,1106715.97499058,0.277,1.0
2023-06-22,56.43,56.45,56.22,56.36,360537,18.0510677368419,18.057465421668,17.9838920461679,18.0286758399506,1127085.84370752,0.0,1.0
2023-06-23,56.06,56.23,55.93,56.03,401770,17.9327105675591,17.9870908885809,17.8911256161894,17.9231140403199,1255985.59766783,0.0,1.0
2023-06-26,56.16,56.33,56.0212,56.04,306098,17.9646989916896,18.0190793127114,17.9202990589964,17.926312882733,956902.405542795,0.0,1.0
2023-06-27,56.71,56.805,56.14,56.19,355773,18.1406353244073,18.1710243273313,17.9583013068635,17.9742955189287,1112192.95626622,0.0,1.0
2023-06-28,56.72,56.7425,56.38,56.59,276943,18.1438341668204,18.1510315622497,18.0350735247767,18.1022492154507,865760.060171051,0.0,1.0
2023-06-29,57.06,57.06,56.6264,56.67,334506,18.2525948088641,18.2525948088641,18.1138930018342,18.1278399547551,1045709.53115832,0.0,1.0
2023-06-30,57.57,57.695,57.34,57.39,320995,18.4157357719296,18.4557213020928,18.3421623964295,18.3581566084947,1003472.37704007,0.0,1.0
2023-07-03,57.76,57.79,57.46,57.47,286722,18.4765137777776,18.4861103050167,18.3805485053861,18.3837473477991,896330.493900782,0.0,1.0
2023-07-05,57.55,57.695,57.42,57.53,377455,18.4093380871035,18.4557213020928,18.3677531357339,18.4029404022774,1179973.72568314,0.0,1.0
2023-07-06,57.01,57.067,56.66,57.03,526244,18.2366005967988,18.2548339985532,18.1246411123421,18.2429982816249,1645107.61096925,0.0,1.0
2023-07-07,57.04,57.52,56.87,56.87,353807,18.246197124038,18.3997415598644,18.1918168030161,18.1918168030161,1106046.98298545,0.0,1.0
2023-07-10,57.27,57.34,56.95,56.97,417453,18.3197704995381,18.3421623964295,18.2174075423205,18.2238052271466,1305012.70802507,0.0,1.0
2023-07-11,57.82,57.86,57.34,57.37,539723,18.4957068322559,18.5085022019081,18.3421623964295,18.3517589236686,1687244.72889981,0.0,1.0
2023-07-12,58.13,58.3678,58.03,58.26,473190,18.5948709470604,18.6709394196428,18.5628825229299,18.6364558984301,1479253.86405268,0.0,1.0
2023-07-13,58.42,58.49,58.2401,58.29,298057,18.6876373770389,18.7100292739302,18.6300902020281,18.6460524256692,931765.187256595,0.0,1.0
2023-07-14,58.07,58.51,58.0,58.51,285588,18.5756778925821,18.7164269587563,18.5532859956908,18.7164269587563,892785.461499771,0.0,1.0
2023-07-17,58.18,58.3,57.91,57.97,320584,18.6108651591257,18.6492512680823,18.5244964139733,18.5436894684516,1002187.53725451,0.0,1.0
2023-07-18,58.64,58.68,58.13,58.13,320113,18.758011910126,18.7708072797782,18.5948709470604,18.5948709470604,1000715.12961705,0.0,1.0
2023-07-19,58.97,59.07,58.76,58.79,440347,18.8635737097567,18.8955621338872,18.7963980190826,18.8059945463218,1376582.34805047,0.0,1.0
2023-07-20,58.94,59.12,58.8778,58.94,337109,18.8539771825175,18.9115563459524,18.8340803827083,18.8539771825175,1053846.84980015,0.0,1.0
2023-07-21,58.95,59.1408,58.89,59.13,237285,18.8571760249306,18.9182099381716,18.8379829704523,18.9147551883655,741783.962323249,0.0,1.0
2023-07-24,59.29,59.41,59.04,59.04,377667,18.9659366669743,19.0043227759309,18.885965606648,18.885965606648,1180636.46542653,0.0,1.0
2023-07-25,59.31,59.5,59.1807,59.2,312766,18.9723343518004,19.0331123576483,18.9309733193996,18.9371470852568,977747.446151225,0.0,1.0
2023-07-26,59.5,59.67,59.27,59.27,310757,19.0331123576483,19.0874926786702,18.9595389821482,18.9595389821482,971467.049243259,0.0,1.0
2023-07-27,59.22,59.97,59.11,59.92,392210,18.9435447700829,19.1834579510617,18.9083575035394,19.1674637389964,1226099.78659756,0.0,1.0
2023-07-28,59.61,59.7666,59.3999,59.65,304000,19.0682996241919,19.1183934963802,19.0010919450937,19.0810949938441,950343.782987833,0.0,1.0
2023-07-31,59.78,59.88,59.58,59.77,363878,19.1226799452137,19.1546683693442,19.0587030969527,19.1194811028007,1137530.24692779,0.0,1.0
2023-08-01,59.62,59.76,59.47,59.6,556685,19.0714984666049,19.1162822603876,19.0235158304092,19.0651007817788,1740270.1606335,0.0,1.0
2023-08-02,59.0,59.32,58.93,59.23,335047,18.8731702369958,18.9755331942134,18.8507783401045,18.946743612496,1047400.76795633,0.0,1.0
2023-08-03,58.81,59.0899,58.6,58.75,295876,18.8123922311479,18.9019278302891,18.7452165404738,18.7931991766695,924947.095839828,0.0,1.0
2023-08-04,58.61,59.3101,58.5301,59.0,342621,18.7484153828868,18.9723663402245,18.7228566320066,18.8731702369958,1071078.08312854,0.0,1.0
2023-08-07,59.14,59.14,58.82,58.82,283591,18.9179540307785,18.9179540307785,18.8155910735609,18.8155910735609,886542.578162181,0.0,1.0
2023-08-08,58.92,58.95,58.32,58.69,324867,18.8475794976914,18.8571760249306,18.6556489529084,18.7740061221912,1015576.7557497,0.0,1.0
2023-08-09,58.63,59.0102,58.5332,58.95,335116,18.7548130677129,18.8764330562571,18.7238482731546,18.8571760249306,1047616.47098603,0.0,1.0
2023-08-10,58.61,59.3024,58.48,58.9,353592,18.7484153828868,18.9699032315664,18.7068304315172,18.8411818128653,1105374.86484946,0.0,1.0
2023-08-11,58.69,58.7998,58.35,58.38,316040,18.7740061221912,18.8091294118865,18.6652454801475,18.6748420073867,987982.39860354,0.0,1.0
2023-08-14,58.78,58.78,58.45,58.57,313647,18.8027957039087,18.8027957039087,18.697233904278,18.7356200132346,980501.567443373,0.0,1.0
2023-08-15,58.01,58.53,57.93,58.43,374208,18.5564848381038,18.7228246435824,18.5308940987994,18.6908362194519,1169823.17876419,0.0,1.0
2023-08-16,57.57,58.21,57.57,57.94,286483,18.4157357719296,18.6204616863648,18.4157357719296,18.5340929412125,895583.348624027,0.0,1.0
2023-08-17,57.21,57.8689,57.1471,57.76,278759,18.3005774450598,18.5113491716557,18.2804567262817,18.4765137777776,871437.11382206,0.0,1.0
2023-08-18,57.32,57.42,56.84,56.87,302239,18.3357647116034,18.3677531357339,18.182220275777,18.1918168030161,944838.666534407,0.0,1.0
2023-08-21,57.34,57.4601,56.94,57.37,288350,18.3421623964295,18.3805804938102,18.2142086999075,18.3517589236686,901419.834949151,0.0,1.0
2023-08-22,57.09,57.515,57.04,57.49,287842,18.2621913361032,18.3981421386579,18.246197124038,18.3901450326252,899831.760469687,0.0,1.0
2023-08-23,57.53,57.5996,57.12,57.19,501220,18.4029404022774,18.4252043454723,18.2717878633424,18.2941797602337,1566879.3122012,0.0,1.0
2023-08-24,56.92,57.8988,56.92,57.55,317673,18.2078110150814,18.5209137104707,18.2078110150814,18.4093380871035,993087.37030623,0.0,1.0
2023-08-25,57.26,57.4199,56.69,57.17,451941,18.3165716571251,18.3677211473098,18.1342376395812,18.2877820754076,1412826.70930034,0.0,1.0
2023-08-28,57.65,57.75,57.4317,57.48,1023095,18.441326511234,18.4733149353645,18.3714957813572,18.3869461902122,3198328.85742086,0.0,1.0
2023-08-29,58.35,58.36,57.65,57.68,411042,18.6652454801475,18.6684443225606,18.441326511234,18.4509230384732,1284971.08304897,0.0,1.0
2023-08-30,58.51,58.59,58.287,58.36,303208,18.7164269587563,18.7420176980607,18.6450927729453,18.6684443225606,947867.887342684,0.0,1.0
2023-08-31,58.35,58.6566,58.35,58.61,287114,18.6652454801475,18.7633219885317,18.6652454801475,18.7484153828868,897555.937199901,0.0,1.0
2023-09-01,58.63,58.82,58.4403,58.74,326802,18.7548130677129,18.8155910735609,18.6941310271374,18.7900003342565,1021625.81897366,0.0,1.0
2023-09-05,58.15,58.62,58.14,58.58,304528,18.6012686318865,18.7516142252999,18.5980697894735,18.7388188556477,951994.380084605,0.0,1.0
2023-09-06,57.86,58.09,57.59,58.03,377213,18.5085022019081,18.5820755774082,18.4221334567557,18.5628825229299,1179217.20201378,0.0,1.0
2023-09-07,57.69,57.82,57.54,57.61,328177,18.4541218808862,18.4957068322559,18.4061392446905,18.4285311415818,1025924.24891316,0.0,1.0
2023-09-08,57.89,57.9965,57.745,57.77,363672,18.5180987291472,18.5521664008462,18.471715514158,18.4797126201906,1136886.26396958,0.0,1.0
2023-09-11,58.12,58.255,57.95,58.15,339906,18.5916721046474,18.6348564772236,18.5372917836255,18.6012686318865,1062590.63782981,0.0,1.0
2023-09-12,58.06,58.38,58.0,58.04,317923,18.5724790501691,18.6748420073867,18.5532859956908,18.566081365343,993868.903022504,0.0,1.0
2023-09-13,58.01,58.26,57.8428,58.13,249880,18.5564848381038,18.6364558984301,18.5030001929576,18.5948709470604,781157.580569081,0.0,1.0
2023-09-14,58.65,58.7,58.3373,58.3544,287426,18.761210752539,18.7772049646043,18.661182950283,18.6666529708093,898531.290029809,0.0,1.0
2023-09-15,58.11,58.53,58.02,58.42,412329,18.5884732622343,18.7228246435824,18.5596836805169,18.6876373770389,1288994.41347234,0.0,1.0
2023-09-18,58.16,58.29,57.9799,58.09,294981,18.6044674742996,18.6460524256692,18.5468563224406,18.5820755774082,922149.208715573,0.0,1.0
2023-09-19,58.03,58.1676,57.72,58.11,259950,18.5628825229299,18.6068985945335,18.4637184081254,18.5884732622343,812637.718380553,0.0,1.0
2023-09-20,57.39,58.05,57.36,57.9,275082,18.4460927864295,18.6582276747209,18.4364502915071,18.6100152001092,855842.815212022,0.2749,1.0
2023-09-21,56.6,57.1396,56.59,57.08,402198,18.1921737534746,18.3656100954777,18.1889595885005,18.346453672232,1251329.67112587,0.0,1.0
2023-09-22,56.43,56.82,56.39,56.71,405778,18.1375329489147,18.2628853829051,18.1246762890183,18.2275295681899,1262467.8672945,0.0,1.0
2023-09-25,56.64,56.64,56.22,56.22,446441,18.2050304133711,18.2050304133711,18.0700354844584,18.0700354844584,1388979.73064784,0.0,1.0
2023-09-26,55.81,56.37,55.75,56.27,447784,17.9382547205198,18.11824795907,17.9189697306751,18.0861063093289,1393158.10982507,0.0,1.0
2023-09-27,55.9,56.0688,55.4804,56.01,413983,17.9671822052868,18.0214373100498,17.832315842973,18.002538020002,1287995.49287092,0.0,1.0
2023-09-28,56.25,56.41,55.82,55.83,503613,18.0796779793807,18.1311046189665,17.9414688854939,17.944683050468,1566854.85672408,0.0,1.0
2023-09-29,55.97,56.565,55.8198,56.54,357200,17.9896813601056,18.1809241760652,17.9414046021944,18.17288876363,1111330.63447893,0.0,1.0
2023-10-02,55.67,55.93,55.35,55.9,657727,17.8932564108822,17.9768247002091,17.7904031317106,17.9671822052868,2046338.64564369,0.0,1.0
2023-10-03,55.03,55.58,54.82,55.37,516398,17.687549852539,17.8643289261152,17.6200523880827,17.7968314616588,1606631.9064492,0.0,1.0
2023-10-04,55.12,55.21,54.63,55.04,428537,17.716477337306,17.745404822073,17.5589832535745,17.6907640175131,1333276.30489278,0.0,1.0
2023-10-05,55.03,55.175,54.7488,55.02,1310411,17.687549852539,17.7341552446636,17.597167533467,17.6843356875649,4076987.36858393,0.0,1.0
2023-10-06,55.52,55.7599,54.5,54.78,1105226,17.8450439362705,17.9221517539995,17.5171991089111,17.6071957281862,3438610.05549445,0.0,1.0
2023-10-09,55.95,56.04,55.3508,55.37,332022,17.9832530301573,18.0121805149243,17.7906602649085,17.7968314616588,1032996.13639688,0.0,1.0
2023-10-10,56.34,56.62,56.07,56.11,330510,18.1086054641477,18.1986020834228,18.0218230098467,18.0346796697431,1028291.95969102,0.0,1.0
2023-10-11,56.4,56.5,56.0601,56.4,395011,18.1278904539924,18.1600321037335,18.0186409865223,18.1278904539924,1228969.27563314,0.0,1.0
2023-10-12,55.99,56.49,55.65,56.49,320288,17.9961096900538,18.1568179387594,17.886828080934,18.1568179387594,996488.987278805,0.0,1.0
2023-10-13,55.86,56.44,55.66,56.23,407545,17.9543255453903,18.1407471138888,17.8900422459081,18.0732496494325,1267965.40713527,0.0,1.0
2023-10-16,56.42,56.595,56.135,56.14,511714,18.1343187839406,18.1905666709876,18.0427150821784,18.0443221646655,1592058.91459058,0.0,1.0
2023-10-17,56.68,56.8901,56.08,56.12,292966,18.2178870732675,18.2854166793736,18.0250371748208,18.0378938347172,911484.016407492,0.0,1.0
2023-10-18,55.97,56.525,55.8618,56.44,387097,17.9896813601056,18.1680675161688,17.9549040950857,18.1407471138888,1204347.01739891,0.0,1.0
2023-10-19,55.5,56.3,55.42,56.04,367619,17.8386156063223,18.0957488042513,17.8129022865294,18.0121805149243,1143746.51880322,0.0,1.0
2023-10-20,54.89,55.52,54.87,55.42,690515,17.6425515429015,17.8450439362705,17.6361232129532,17.8129022865294,2148349.58865403,0.0,1.0
2023-10-23,54.56,55.0709,54.4589,54.65,666559,17.5364840987558,17.7006957872831,17.5039888908675,17.5654115835228,2073817.01116361,0.0,1.0
2023-10-24,54.88,55.1267,54.64,54.85,421250,17.6393373779273,17.7186308278387,17.5621974185486,17.629694883005,1310604.78660205,0.0,1.0
2023-10-25,54.3,54.71,54.215,54.68,419695,17.4529158094288,17.5846965733674,17.4255954071489,17.5750540784451,1305766.82709305,0.0,1.0
2023-10-26,53.97,54.36,53.82,54.2,482581,17.3468483652831,17.4722007992735,17.2986358906715,17.4207741596877,1501419.50984737,0.0,1.0
2023-10-27,53.46,54.08,53.32,54.05,644157,17.1829259516034,17.3822041799984,17.1379276419658,17.372561685076,2004119.28195422,0.0,1.0
2023-10-30,54.16,54.2799,53.72,53.81,549892,17.4079174997913,17.4464553378309,17.2664942409303,17.2954217256973,1710839.37641347,0.0,1.0
2023-10-31,54.54,54.58,54.08,54.25,558104,17.5300557688075,17.542912428704,17.3822041799984,17.4368449845583,1736388.78058576,0.0,1.0
2023-11-01,54.95,55.04,54.51,54.65,426090,17.6618365327461,17.6907640175131,17.5204132738852,17.5654115835228,1325663.13002556,0.0,1.0
2023-11-02,56.0,56.0102,55.34,55.34,448844,17.9993238550279,18.0026023033015,17.7871889667365,17.7871889667365,1396456.01148394,0.0,1.0
2023-11-03,56.6,56.81,56.36,56.38,380762,18.1921737534746,18.259671217931,18.1150337940959,18.1214621240442,1184637.38814521,0.0,1.0
2023-11-06,56.52,56.71,56.3199,56.65,419013,18.1664604336817,18.2275295681899,18.1021449925497,18.2082445783452,1303644.96961065,0.0,1.0
2023-11-07,56.42,56.54,56.24,56.38,501318,18.1343187839406,18.17288876363,18.0764638144066,18.1214621240442,1559714.58850983,0.0,1.0
2023-11-08,56.26,56.5199,56.06,56.44,334292,18.0828921443548,18.166428292032,18.0186088448726,18.1407471138888,1040058.62391163,0.0,1.0
2023-11-09,55.87,56.43,55.81,56.43,487779,17.9575397103644,18.1375329489147,17.9382547205198,18.1375329489147,1517591.67288774,0.0,1.0
2023-11-10,56.57,56.62,55.878,56.09,342948,18.1825312585523,18.1986020834228,17.9601110423437,18.0282513397949,1066989.41330706,0.0,1.0
2023-11-13,56.49,56.64,56.3234,56.43,505978,18.1568179387594,18.2050304133711,18.1032699502907,18.1375329489147,1574212.91089693,0.0,1.0
2023-11-14,57.68,57.855,57.2,57.23,322879,18.5393035706787,18.5955514577257,18.3850236519214,18.3946661468437,1004550.17897515,0.0,1.0
2023-11-15,58.01,58.18,57.84,57.84,349290,18.6453710148244,18.7000118193843,18.5907302102645,18.5907302102645,1086720.82115663,0.0,1.0
2023-11-16,57.88,57.99,57.62,57.84,490980,18.603586870161,18.6389426848762,18.5200185808341,18.5907302102645,1527550.71365192,0.0,1.0
2023-11-17,58.14,58.15,57.91,58.07,544277,18.6871551594879,18.690369324462,18.6132293650833,18.6646560046691,1693369.83130541,0.0,1.0
2023-11-20,58.44,58.562,58.045,58.05,621409,18.7835801087113,18.8227929213954,18.6566205922338,18.6582276747209,1933345.06786372,0.0,1.0
2023-11-21,58.27,58.32,58.15,58.31,399804,18.7289393041513,18.7450101290219,18.690369324462,18.7417959640478,1243881.39134159,0.0,1.0
2023-11-22,58.53,58.62,58.37,58.37,473915,18.8125075934783,18.8414350782453,18.7610809538925,18.7610809538925,1474457.60817213,0.0,1.0
2023-11-24,58.67,58.6799,58.52,58.52,191505,18.8575059031158,18.8606879264402,18.8092934285042,18.8092934285042,595815.714322198,0.0,1.0
2023-11-27,58.49,58.59,58.42,58.49,341697,18.7996509335818,18.8317925833229,18.777151778763,18.7996509335818,1063097.267104,0.0,1.0
2023-11-28,58.51,58.735,58.3752,58.43,384592,18.80607926353,18.8783979754476,18.762752319679,18.7803659437371,1196553.39130886,0.0,1.0
2023-11-29,58.6,59.0299,58.53,58.8,393249,18.8350067482971,18.9731837005341,18.8125075934783,18.8992900477793,1223487.29193227,0.0,1.0
2023-11-30,58.98,59.01,58.59,58.75,445694,18.9571450173133,18.9667875122356,18.8317925833229,18.8832192229087,1386655.64334674,0.0,1.0
2023-12-01,59.54,59.57,58.8468,58.91,482798,19.1371382558636,19.1467807507859,18.9143323398581,18.9346458624945,1502094.64631904,0.0,1.0
2023-12-04,59.44,59.52,59.15,59.17,390194,19.1049966061225,19.1307099259154,19.0117858218732,19.0182141518214,1213982.49045317,0.0,1.0
2023-12-05,59.17,59.3075,59.09,59.25,431029,19.0182141518214,19.0624089202155,18.9925008320285,19.0439274716143,1341029.4850191,0.0,1.0
2023-12-06,58.66,59.21,58.63,59.07,420473,18.9566950342169,19.1344342478006,18.9470001680215,19.0891915388884,1301120.58750113,0.3186,1.0
2023-12-07,59.08,59.15,58.86,58.92,397268,19.0924231609536,19.1150445154097,19.0213274755201,19.040717207911,1229314.5423259,0.0,1.0
2023-12-08,59.3,59.42,59.0,59.03,336104,19.163518846387,19.2022983111689,19.0665701844323,19.0762650506278,1040047.36080909,0.0,1.0
2023-12-11,59.65,59.66,59.34,59.38,453376,19.2766256186676,19.2798572407327,19.1764453346477,19.1893718229083,1402936.32998768,0.0,1.0
2023-12-12,59.69,59.75,59.3875,59.62,453432,19.2895521069282,19.3089418393192,19.1917955394572,19.2669307524721,1403109.61757785,0.0,1.0
2023-12-13,60.69,60.69,59.62,59.72,428564,19.612714313444,19.612714313444,19.2669307524721,19.2992469731237,1326157.54985893,0.0,1.0
2023-12-14,61.33,61.485,61.04,61.07,476389,19.8195381256141,19.8696282676241,19.7258210857245,19.73551595192,1474148.24628234,0.0,1.0
2023-12-15,61.03,61.2499,60.9297,61.16,578990,19.7225894636594,19.7936528328722,19.6901762943459,19.7646005505064,1791638.96125857,0.0,1.0
2023-12-18,61.27,61.4,61.2,61.34,867020,19.8001483932232,19.8421594800702,19.7775270387671,19.8227697476793,2682925.11475225,0.0,1.0
2023-12-19,61.77,61.78,61.33,61.33,481491,19.9617294964811,19.9649611185462,19.8195381256141,19.8195381256141,1489935.983515,0.0,1.0
2023-12-20,60.87,61.8701,60.85,61.63,571154,19.6708835106169,19.9940780333533,19.6644202664865,19.9164867875689,1767391.07632028,0.0,1.0
2023-12-21,61.45,61.49,60.97,61.29,459533,19.858317590396,19.8712440786567,19.7031997312684,19.8066116373535,1421988.68164223,0.0,1.0
2023-12-22,61.63,61.9,61.42,61.58,439944,19.9164867875689,20.0037405833281,19.8486227242005,19.9003286772431,1361372.06371775,0.0,1.0
2023-12-26,62.01,62.12,61.72,61.72,280477,20.0392884260449,20.0748362687616,19.9455713861553,19.9455713861553,867913.989769979,0.0,1.0
2023-12-27,62.04,62.11,61.87,61.95,410308,20.0489832922403,20.0716046466964,19.9940457171327,20.0198986936539,1269665.79546466,0.0,1.0
2023-12-28,62.11,62.2,62.0,62.0,428868,20.0716046466964,20.1006892452829,20.0360568039797,20.0360568039797,1327098.25391983,0.0,1.0
2023-12-29,61.94,62.1314,61.7307,62.07,377107,20.0166670715888,20.0785203179159,19.949029221765,20.0586781584358,1166927.91544472,0.0,1.0
2024-01-02,61.99,62.14,61.59,61.59,535125,20.0328251819146,20.0812995128919,19.9035602993082,19.9035602993082,1655902.17299693,0.0,1.0
2024-01-03,61.47,61.83,61.4,61.75,965456,19.8647808345263,19.981119228872,19.8421594800702,19.9552662523508,2987527.56520987,0.0,1.0
2024-01-04,61.32,61.7359,61.27,61.46,351887,19.816306503549,19.9507096652389,19.8001483932232,19.8615492124612,1088886.61144475,0.0,1.0
2024-01-05,61.49,61.8001,61.25,61.3,427869,19.8712440786567,19.9714566788972,19.7936851490929,19.8098432594186,1324006.92708811,0.0,1.0
2024-01-08,62.03,62.08,61.35,61.44,474767,20.0457516701752,20.061909780501,19.8260013697444,19.8550859683309,1469129.09501002,0.0,1.0
2024-01-09,61.76,61.86,61.57,61.76,990700,19.9584978744159,19.9908140950675,19.8970970551779,19.9584978744159,3065643.1353199,0.0,1.0
2024-01-10,61.86,61.951,61.6,61.77,494490,19.9908140950675,20.0202218558604,19.9067919213734,19.9617294964811,1530160.36538239,0.0,1.0
2024-01-11,61.68,61.88,61.26,61.88,423987,19.9326448978947,19.9972773391978,19.796916771158,19.9972773391978,1311994.38378407,0.0,1.0
2024-01-12,61.66,62.0102,61.4963,61.88,382352,19.9261816537643,20.0393530584862,19.8732800005577,19.9972773391978,1183158.15491656,0.0,1.0
2024-01-16,61.25,61.45,61.06,61.37,593724,19.7936851490929,19.858317590396,19.7322843298549,19.8324646138748,1837232.16399987,0.0,1.0
2024-01-17,60.89,61.07,60.62,60.84,365897,19.6773467547472,19.73551595192,19.5900929589879,19.6611886444214,1132239.45319889,0.0,1.0
2024-01-18,61.19,61.24,60.66,60.97,2286140,19.7742954167019,19.7904535270277,19.6030194472485,19.7031997312684,7074280.20327066,0.0,1.0
2024-01-19,61.83,61.93,61.13,61.35,554062,19.981119228872,20.0134354495236,19.754905684311,19.8260013697444,1714501.22826448,0.0,1.0
2024-01-22,62.11,62.2701,61.97,62.01,526156,20.0716046466964,20.1233429159596,20.0263619377842,20.0392884260449,1628148.30877903,0.0,1.0
2024-01-23,62.27,62.31,62.0292,62.23,404220,20.123310599739,20.1362370879996,20.04549314041,20.1103841114783,1250826.95887656,0.0,1.0
2024-01-24,62.14,62.58,62.11,62.52,490179,20.0812995128919,20.2234908837589,20.0716046466964,20.2041011513679,1516820.31536083,0.0,1.0
2024-01-25,62.78,62.78,62.375,62.5,388885,20.288123325062,20.288123325062,20.1572426314231,20.1976379072376,1203374.00896223,0.0,1.0
2024-01-26,62.75,62.875,62.59,62.67,416666,20.2784284588666,20.318823734681,20.226722505824,20.2525754823453,1289340.12579106,0.0,1.0
2024-01-29,63.01,63.04,62.5599,62.75,428172,20.3624506325607,20.3721454987561,20.2169953234079,20.2784284588666,1324944.53672776,0.0,1.0
2024-01-30,63.2,63.26,62.93,62.96,377994,20.4238514517987,20.4432411841896,20.3365976560394,20.3462925222349,1169672.6670961,0.0,1.0
2024-01-31,62.3,63.08,62.3,63.0,943071,20.1330054659345,20.3850719870168,20.1330054659345,20.3592190104955,2918258.94546206,0.0,1.0
2024-02-01,62.93,62.93,62.1726,62.52,615634,20.3365976560394,20.3365976560394,20.0918346008243,20.2041011513679,1905030.9336525,0.0,1.0
2024-02-02,63.2,63.44,62.68,62.85,645057,20.4238514517987,20.5014103813625,20.2558071044105,20.3107446795181,1996078.09017871,0.0,1.0
2024-02-05,62.72,62.98,62.5,62.98,524484,20.2687335926711,20.3527557663652,20.1976379072376,20.3527557663652,1622974.43644405,0.0,1.0
2024-02-06,62.97,62.99,62.7408,62.82,923414,20.3495241443,20.3559873884304,20.2754553665666,20.3010498133227,2857431.9068924,0.0,1.0
2024-02-07,63.2,63.3,62.9796,63.18,729757,20.4238514517987,20.4561676724503,20.3526265014826,20.4173882076684,2258175.57030548,0.0,1.0
2024-02-08,63.29,63.31,63.0059,63.24,522557,20.4529360503851,20.4593992945154,20.361125667514,20.4367779400593,1617011.48668957,0.0,1.0
2024-02-09,63.44,63.47,63.1435,63.33,479674,20.5014103813625,20.5111052475579,20.4055927871305,20.4658625386457,1484313.42009835,0.0,1.0
2024-02-12,63.78,64.0,63.44,63.44,430739,20.6112855315778,20.6823812170113,20.5014103813625,20.5014103813625,1332887.91608414,0.0,1.0
2024-02-13,62.75,63.15,62.34,63.09,1000610,20.2784284588666,20.4076933414729,20.1459319541951,20.3883036090819,3096308.84993685,0.0,1.0
2024-02-14,63.23,63.27,62.78,63.14,433225,20.4335463179941,20.4464728062548,20.288123325062,20.4044617194077,1340580.64731903,0.0,1.0
2024-02-15,63.96,63.99,63.38,63.38,398073,20.6694547287507,20.6791495949462,20.4820206489715,20.4820206489715,1231805.55143454,0.0,1.0
2024-02-16,63.65,63.99,63.58,63.82,500991,20.5692744447308,20.6791495949462,20.5466530902747,20.6242120198385,1550277.19794797,0.0,1.0
2024-02-20,63.56,63.685,63.41,63.5,433354,20.5401898461444,20.5805851219588,20.491715515167,20.5208001137534,1340979.82766066,0.0,1.0
2024-02-21,63.75,63.75,63.335,63.45,487454,20.6015906653824,20.6015906653824,20.4674783496783,20.5046420034276,1508388.01744648,0.0,1.0
2024-02-22,64.35,64.52,63.9293,64.06,488257,20.7954879892918,20.8504255643995,20.6595336490106,20.7017709494023,1510872.83771262,0.0,1.0
2024-02-23,64.5,64.6899,64.47,64.47,457789,20.8439623202692,20.9053308232866,20.8342674540737,20.8342674540737,1416592.01097705,0.0,1.0
2024-02-26,64.21,64.65,64.185,64.56,457317,20.7502452803796,20.8924366512466,20.7421662252167,20.8633520526602,1415131.44414565,0.0,1.0
2024-02-27,64.45,64.4563,64.23,64.35,430330,20.8278042099434,20.8298401318445,20.7567085245099,20.7954879892918,1331622.29779168,0.0,1.0
2024-02-28,64.34,64.54,64.24,64.29,408419,20.7922563672267,20.8568888085299,20.7599401465751,20.7760982569009,1263820.43371779,0.0,1.0
2024-02-29,64.55,64.73,64.28,64.65,506070,20.860120430595,20.9182896277679,20.7728666348357,20.8924366512466,1565993.76349182,0.0,1.0
2024-03-01,64.92,64.99,64.5,64.68,648399,20.9796904470059,21.002311801462,20.8439623202692,20.9021315174421,2006419.64600614,0.0,1.0
2024-03-04,64.95,65.125,64.8125,64.84,540366,20.9893853132013,21.0459386993416,20.9449505098054,20.9538374704846,1672120.03478376,0.0,1.0
2024-03-05,64.67,65.075,64.42,64.78,540817,20.8988998953769,21.0297805890158,20.818109343748,20.9344477380936,1673515.61876885,0.0,1.0
2024-03-06,64.95,65.1917,64.74,65.0,434603,20.9893853132013,21.0674936185162,20.921521249833,21.0055434235271,1344844.75980563,0.0,1.0
2024-03-07,65.38,65.52,65.27,65.27,1084385,21.1283450620031,21.1735877709153,21.0927972192864,21.0927972192864,3355543.99040464,0.0,1.0
2024-03-08,65.27,65.69,65.2201,65.47,429194,21.0927972192864,21.228525346023,21.0766714251812,21.1574296605895,1328107.0352483,0.0,1.0
2024-03-11,65.44,65.44,64.97,65.17,379886,21.1477347943941,21.1477347943941,20.9958485573316,21.0604809986348,1175527.31210673,0.0,1.0
2024-03-12,65.76,65.849,65.32,65.63,560121,21.2511467004791,21.279908136859,21.1089553296122,21.2091356136321,1733250.32663624,0.0,1.0
2024-03-13,65.85,66.02,65.6539,65.81,473993,21.2802312990655,21.3351688741732,21.2168591903678,21.2673048108049,1466734.01296022,0.0,1.0
2024-03-14,65.53,65.94,65.175,65.94,595104,21.1768193929805,21.309315897652,21.0620968096674,21.309315897652,1841502.46532897,0.0,1.0
2024-03-15,65.37,65.55,65.11,65.11,430314,21.125113439938,21.1832826371108,21.0410912662439,21.0410912662439,1331572.78705163,0.0,1.0
2024-03-18,65.69,65.81,65.51,65.72,386494,21.228525346023,21.2673048108049,21.1703561488502,21.2382202122185,1195975.24774637,0.0,1.0
2024-03-19,66.0,66.04,65.5999,65.61,356677,21.3287056300429,21.3416321183036,21.199408431216,21.2026723695018,1103708.88924649,0.0,1.0
2024-03-20,66.42,66.44,65.6501,65.66,377443,21.556405720754,21.5628966589415,21.3065370552254,21.3097500696282,1162984.42257762,0.2846,1.0
2024-03-21,66.73,66.93,66.63,66.7,346175,21.6570152626605,21.7219246445357,21.6245605717229,21.6472788553792,1066640.87686302,0.0,1.0
2024-03-22,66.39,66.7999,66.39,66.76,327440,21.5466693134727,21.6797010916259,21.5466693134727,21.6667516699418,1008914.24487622,0.0,1.0
2024-03-25,66.33,66.5,66.29,66.34,406133,21.5271964989101,21.582369473504,21.5142146225351,21.5304419680039,1251384.58653285,0.0,1.0
2024-03-26,66.25,66.5,66.23,66.44,435929,21.50123274616,21.582369473504,21.4947418079725,21.5628966589415,1343192.57834916,0.0,1.0
2024-03-27,67.16,67.16,66.57,66.57,393719,21.7965704336922,21.7965704336922,21.6050877571604,21.6050877571604,1213134.33782807,0.0,1.0
2024-03-28,67.39,67.52,67.19,67.19,429612,21.8712162228487,21.9134073210676,21.8063068409735,21.8063068409735,1323728.51994186,0.0,1.0
2024-04-01,67.18,67.4071,67.085,67.4,451570,21.8030613718797,21.876765974999,21.772229415489,21.8744616919424,1391385.91973723,0.0,1.0
2024-04-02,66.69,66.77,66.482,66.75,473857,21.6440333862855,21.6699971390356,21.5765276291353,21.663506200848,1460057.0404786,0.0,1.0
2024-04-03,66.77,66.87,66.57,66.6,355786,21.6699971390356,21.7024518299732,21.6050877571604,21.6148241644416,1096254.46960521,0.0,1.0
2024-04-04,66.1,67.26,65.97,67.18,398302,21.4525507097536,21.8290251246298,21.4103596115348,21.8030613718797,1227255.56304267,0.0,1.0
2024-04-05,66.51,66.72,66.0775,66.15,443525,21.5856149425978,21.6537697935668,21.4452484042927,21.4687780552224,1366597.51544933,0.0,1.0
2024-04-08,66.57,66.74,66.506,66.6,353134,21.6050877571604,21.6602607317543,21.5843167549603,21.6148241644416,1088083.07766345,0.0,1.0
2024-04-09,66.64,66.83,66.11,66.72,323724,21.6278060408167,21.6894699535981,21.4557961788474,21.6537697935668,997464.436257972,0.0,1.0
2024-04-10,65.74,66.11,65.5,65.9,451777,21.3357138223783,21.4557961788474,21.257822564128,21.3876413278784,1392023.73200417,0.0,1.0
2024-04-11,65.89,66.1,65.3286,65.97,453641,21.3843958587847,21.4525507097536,21.202195223861,21.4103596115348,1397767.12362538,0.0,1.0
2024-04-12,64.94,65.66,64.73,65.54,388311,21.0760762948775,21.3097500696282,21.0079214439085,21.2708044405031,1196471.10720172,0.0,1.0
2024-04-15,64.44,65.5858,64.24,65.46,494132,20.9138028401895,21.2856686889525,20.8488934583143,21.244840687753,1522528.74923399,0.0,1.0
2024-04-16,64.05,64.47,63.9,64.47,578303,20.7872295455328,20.9235392474708,20.7385475091264,20.9235392474708,1781878.00682463,0.0,1.0
2024-04-17,63.87,64.4321,63.755,64.3,711211,20.7288111018452,20.9112389196054,20.6914882072669,20.8683662728768,2191396.61926662,0.0,1.0
2024-04-18,63.93,64.4321,63.8,64.07,890936,20.7482839164077,20.9112389196054,20.7060928181888,20.7937204837203,2745168.64669266,0.0,1.0
2024-04-19,64.18,64.3485,63.9846,64.01,313412,20.8294206437517,20.8841067979816,20.7660041776596,20.7742476691578,965690.90922046,0.0,1.0
2024-04-22,64.73,65.0495,64.24,64.49,459400,21.0079214439085,21.1116141814541,20.8488934583143,20.9300301856583,1415511.86200873,0.0,1.0
2024-04-23,65.28,65.369,64.79,64.89,396323,21.1864222440653,21.2153069189998,21.0273942584711,21.0598489494087,1221157.83127315,0.0,1.0
2024-04-24,65.27,65.35,64.93,65.22,333555,21.1831767749716,21.2091405277216,21.0728308257837,21.1669494295028,1027755.89710997,0.0,1.0
2024-04-25,64.87,65.005,64.29,64.64,385496,21.0533580112212,21.0971718439869,20.8651208037831,20.9787122220647,1187797.47661497,0.0,1.0
2024-04-26,65.04,65.25,64.8465,64.92,327577,21.1085309858151,21.176685836784,21.0457311588508,21.06958535669,1009336.37183551,0.0,1.0
2024-04-29,65.3,65.4,65.02,65.24,327046,21.1929131822528,21.2253678731904,21.1020400476276,21.1734403676903,1007700.24471595,0.0,1.0
2024-04-30,64.3,65.11,64.3,65.11,399088,20.8683662728768,21.1312492694714,20.8683662728768,21.1312492694714,1229677.40092586,0.0,1.0
2024-05-01,64.09,64.96,64.0679,64.19,657792,20.8002114219079,21.082567233065,20.7930389352107,20.8326661128455,2026800.99855125,0.0,1.0
2024-05-02,64.6,64.735,64.06,64.57,481613,20.9657303456896,21.0095441784554,20.7904750146266,20.9559939384084,1483954.97256772,0.0,1.0
2024-05-03,65.17,65.32,64.88,65.29,407779,21.150722084034,21.1994041204404,21.0566034803149,21.1896677131591,1256456.27248162,0.0,1.0
2024-05-06,65.65,65.67,65.41,65.46,555897,21.3065046005344,21.312995538722,21.2286133422842,21.244840687753,1712840.22106022,0.0,1.0
2024-05-07,65.82,66.0063,65.76,65.84,745654,21.3616775751284,21.4221406643451,21.3422047605658,21.3681685133159,2297523.03429311,0.0,1.0
2024-05-08,65.86,65.9558,65.55,65.55,313354,21.3746594515034,21.4057510454216,21.2740499095968,21.2740499095968,965512.198536967,0.0,1.0
2024-05-09,66.45,66.455,65.89,65.93,325254,21.5661421280352,21.5677648625821,21.3843958587847,21.3973777351597,1002178.70083976,0.0,1.0
2024-05-10,66.55,66.6776,66.44,66.61,296086,21.5985968189728,21.6400090046092,21.5628966589415,21.6180696335354,912305.714355064,0.0,1.0
2024-05-13,66.56,66.87,66.5,66.77,381193,21.6018422880666,21.7024518299732,21.582369473504,21.6699971390356,1174538.99263102,0.0,1.0
2024-05-14,66.84,66.88,66.56,66.69,283007,21.6927154226919,21.7056972990669,21.6018422880666,21.6440333862855,872006.455227478,0.0,1.0
2024-05-15,67.38,67.405,67.0225,67.11,398858,21.8679707537549,21.8760844264893,21.751945233653,21.7803430882234,1228968.72062925,0.0,1.0
2024-05-16,67.26,67.55,67.26,67.4,333592,21.8290251246298,21.9231437283488,21.8290251246298,21.8744616919424,1027869.90220116,0.0,1.0
2024-05-17,67.48,67.48,67.239,67.35,332949,21.9004254446925,21.9004254446925,21.8222096395329,21.8582343464736,1025888.67858934,0.0,1.0
2024-05-20,67.23,67.585,67.19,67.47,390627,21.8192887173485,21.934502870177,21.8063068409735,21.8971799755988,1203607.2096667,0.0,1.0
2024-05-21,67.35,67.36,67.14,67.19,376105,21.8582343464736,21.8614798155674,21.7900794955047,21.8063068409735,1158861.75198257,0.0,1.0
2024-05-22,67.06,67.28,66.84,67.2,294952,21.7641157427546,21.8355160628173,21.6927154226919,21.8095523100672,908811.612370914,0.0,1.0
2024-05-23,66.2,67.14,66.1005,67.14,347383,21.4850054006912,21.7900794955047,21.4527129832083,21.7900794955047,1070362.98902956,0.0,1.0
2024-05-24,66.59,66.722,66.38,66.52,294759,21.6115786953479,21.6544188873855,21.5434238443789,21.5888604116916,908216.937165498,0.0,1.0
2024-05-28,66.27,66.62,66.05,66.62,419103,21.5077236843476,21.6213151026292,21.4363233642848,21.6213151026292,1291347.99282421,0.0,1.0
2024-05-29,65.64,65.79,65.6031,65.77,362281,21.3032591314407,21.3519411678471,21.2912833504847,21.3454502296596,1116266.98493771,0.0,1.0
2024-05-30,65.85,65.95,65.579,65.61,300407,21.3714139824096,21.4038686733472,21.2834617699687,21.2935227241594,925619.660275264,0.0,1.0
2024-05-31,66.86,66.86,65.78,65.95,383958,21.6992063608794,21.6992063608794,21.3486956987533,21.4038686733472,1183058.56228373,0.0,1.0
2024-06-03,66.54,66.89,66.0201,66.89,400216,21.5953513498791,21.7089427681607,21.4266194116945,21.7089427681607,1233153.01559792,0.0,1.0
2024-06-04,66.3,66.4575,66.0311,66.3,307010,21.5174600916288,21.5685762298556,21.4301894276976,21.5174600916288,945964.947225294,0.0,1.0
2024-06-05,66.76,66.76,66.21,66.55,340455,21.6667516699418,21.6667516699418,21.488250869785,21.5985968189728,1049016.30600823,0.0,1.0
2024-06-06,66.66,66.87,66.48,66.65,360851,21.6342969790042,21.7024518299732,21.5758785353165,21.6310515099104,1111860.84222401,0.0,1.0
2024-06-07,66.58,66.94,66.42,66.54,311946,21.6083332262541,21.7251701136295,21.556405720754,21.5953513498791,961173.84263425,0.0,1.0
2024-06-10,66.73,66.73,66.29,66.49,298243,21.6570152626605,21.6570152626605,21.5142146225351,21.5791240044103,918951.90304978,0.0,1.0
2024-06-11,66.57,66.57,66.1,66.46,225369,21.6050877571604,21.6050877571604,21.4525507097536,21.569387597129,694411.172897353,0.0,1.0
2024-06-12,66.8,67.2778,66.685,67.22,340387,21.6797335463168,21.8348020596167,21.6424106517386,21.8160432482548,1048806.78313793,0.0,1.0
2024-06-13,66.66,66.8,66.3397,66.8,281319,21.6342969790042,21.6797335463168,21.5303446039311,21.6797335463168,866805.358094107,0.0,1.0
2024-06-14,66.45,66.47,66.0301,66.37,402498,21.5661421280352,21.5726330662228,21.4298648807883,21.5401783752852,1240184.35662775,0.0,1.0
2024-06-17,66.92,66.9999,66.2128,66.33,419660,21.718679175442,21.7446104735011,21.4891596011312,21.5271964989101,1293064.23162948,0.0,1.0
2024-06-18,67.1,67.2709,66.95,66.99,307519,21.7770976191296,21.832562685942,21.7284155827232,21.7413974590983,947533.287533875,0.0,1.0
2024-06-20,67.19,67.31,67.0,67.08,456447,21.8063068409735,21.8452524700986,21.744642928192,21.7706066809421,1406413.02324401,0.0,1.0
2024-06-21,67.13,67.26,66.94,67.24,375329,21.7868340264109,21.8290251246298,21.7251701136295,21.8225341864423,1156470.72628619,0.0,1.0
2024-06-24,67.55,67.86,67.31,67.31,468316,21.9231437283488,22.0237532702554,21.8452524700986,21.8452524700986,1442984.0077677,0.0,1.0
2024-06-25,67.24,67.59,67.04,67.59,557354,21.8225341864423,21.9361256047239,21.7576248045671,21.9361256047239,1717329.5566783,0.0,1.0
2024-06-26,66.87,66.9301,66.644,66.81,515948,21.8051384720997,21.824736031875,21.731443821364,21.785573520577,1582262.03443494,0.3164,1.0
2024-06-27,66.87,66.87,66.57,66.83,645171,21.8051384720997,21.8051384720997,21.707313714486,21.7920951710846,1978551.28621183,0.0,1.0
2024-06-28,66.98,67.365,66.72,67.0,515102,21.8410075498914,21.9665493221624,21.7562260932929,21.847529200399,1579667.59917958,0.0,1.0
2024-07-01,66.82,67.2644,66.68,67.14,512472,21.7888343458308,21.9337454201092,21.7431827922777,21.8931807539521,1571602.15624625,0.0,1.0
2024-07-02,67.15,67.17,66.72,66.76,360892,21.8964415792059,21.9029632297134,21.7562260932929,21.769269394308,1106750.5061194,0.0,1.0
2024-07-03,67.15,67.33,67.09,67.16,386913,21.8964415792059,21.9551364337741,21.8768766276831,21.8997024044597,1186549.3238259,0.0,1.0
2024-07-05,67.27,67.33,66.9309,67.19,431732,21.9355714822514,21.9551364337741,21.8249968978953,21.909484880221,1323996.12490147,0.0,1.0
2024-07-08,67.39,67.58,67.205,67.42,366199,21.9747013852968,22.0366570651189,21.9143761181017,21.9844838610582,1123025.52727802,0.0,1.0
2024-07-09,67.34,67.69,67.26,67.35,394079,21.9583972590279,22.0725261429106,21.9323106569976,21.9616580842817,1208525.35578796,0.0,1.0
2024-07-10,67.95,68.02,67.42,67.45,310827,22.1573075995091,22.1801333762857,21.9844838610582,21.9942663368196,953215.753093933,0.0,1.0
2024-07-11,68.22,68.4,68.06,68.06,428413,22.2453498813615,22.3040447359297,22.1931766773008,22.1931766773008,1313817.71992211,0.0,1.0
2024-07-12,68.66,68.9882,68.33,68.38,365765,22.3888261925283,22.4958464773577,22.2812189591532,22.2975230854221,1121694.5758586,0.0,1.0
2024-07-15,68.93,69.22,68.785,68.81,422892,22.4768684743806,22.5714324067406,22.4295865082007,22.4377385713352,1296886.42317881,0.0,1.0
2024-07-16,69.87,69.88,69.09,69.15,880887,22.783386048237,22.7866468734908,22.5290416784413,22.548606629964,2701423.50920497,0.0,1.0
2024-07-17,69.71,69.93,69.39,69.39,373033,22.7312128441763,22.8029509997597,22.626866436055,22.626866436055,1143983.41207131,0.0,1.0
2024-07-18,69.07,70.0637,68.905,69.68,445584,22.5225200279337,22.8465482334029,22.4687164112462,22.721430368415,1366476.16882255,0.0,1.0
2024-07-19,68.57,69.02,68.4761,69.02,300935,22.3594787652442,22.5062159016648,22.3288596161111,22.5062159016648,922879.874197936,0.0,1.0
2024-07-22,68.88,68.91,68.37,68.8,522883,22.4605643481117,22.4703468238731,22.2942622601684,22.4344777460814,1603529.65677053,0.0,1.0
2024-07-23,68.63,68.87,68.6,68.78,531853,22.3790437167669,22.4573035228579,22.3692612410055,22.4279560955738,1631038.03057735,0.0,1.0
2024-07-24,67.93,68.53,67.84,68.39,406805,22.1507859490016,22.346435464229,22.1214385217174,22.3007839106759,1247552.28611857,0.0,1.0
2024-07-25,67.89,68.795,67.85,67.89,407218,22.1377426479864,22.4328473334545,22.1246993469712,22.1377426479864,1248818.83666285,0.0,1.0
2024-07-26,68.85,69.06,68.315,68.36,378283,22.4507818723503,22.5192592026799,22.2763277212725,22.2910014349146,1160083.63085457,0.0,1.0
2024-07-29,68.84,69.0,68.6,69.0,371683,22.4475210470965,22.4996942511572,22.3692612410055,22.4996942511572,1139843.35581276,0.0,1.0
2024-07-30,69.17,69.3097,68.796,68.99,352943,22.5551282804716,22.6006820092671,22.4331734159798,22.4964334259034,1082373.24152738,0.0,1.0
2024-07-31,69.46,69.98,69.286,69.55,703035,22.6496922128316,22.8192551260287,22.5929538534156,22.6790396401157,2156003.29757837,0.0,1.0
2024-08-01,68.68,69.85,68.31,69.71,387183,22.3953478430359,22.7768643977294,22.2746973086456,22.7312128441763,1187377.33507761,0.0,1.0
2024-08-02,67.16,67.92,66.7,67.84,464053,21.8997024044597,22.1475251237478,21.7497044427853,22.1214385217174,1423115.20514787,0.0,1.0
2024-08-05,65.36,66.01,64.91,65.03,1011157,21.3127538587773,21.5247075002737,21.1660167223567,21.2051466254022,3100923.6046135,0.0,1.0
2024-08-06,65.99,66.8,65.46,65.64,1164304,21.5181858497661,21.7823126953232,21.3453621113152,21.4040569658834,3570580.78670861,0.0,1.0
2024-08-07,65.87,67.26,65.795,66.85,523233,21.4790559467206,21.9323106569976,21.4545997573172,21.7986168215921,1604603.00468942,0.0,1.0
2024-08-08,67.0,67.03,66.2486,66.27,504318,21.847529200399,21.8573116761604,21.6025107908292,21.6094889568723,1546596.2164446,0.0,1.0
2024-08-09,67.17,67.3299,66.6015,66.93,483074,21.9029632297134,21.9551038255216,21.7175853140354,21.8247034236225,1481447.0644767,0.0,1.0
2024-08-12,66.86,67.2838,66.73,67.24,292408,21.8018776468459,21.9400714211016,21.7594869185466,21.92578900649,896730.052185591,0.0,1.0
2024-08-13,67.64,67.6901,67.01,67.11,315533,22.0562220166416,22.0725587511631,21.8507900256528,21.8833982781907,967647.68254041,0.0,1.0
2024-08-14,67.92,68.055,67.6,67.65,365793,22.1475251237478,22.1915462646739,22.0431787156265,22.0594828418954,1121780.44369211,0.0,1.0
2024-08-15,68.84,68.94,68.5021,68.71,861989,22.4475210470965,22.4801292996344,22.3373377617709,22.4051303187972,2643468.85500193,0.0,1.0
2024-08-16,69.1,69.14,68.66,68.66,380063,22.5323025036951,22.5453458047103,22.3888261925283,22.3888261925283,1165542.37169917,0.0,1.0
2024-08-19,69.56,69.58,69.13,69.13,480294,22.6823004653695,22.6888221158771,22.5420849794565,22.5420849794565,1472921.61529242,0.0,1.0
2024-08-20,69.33,69.55,69.25,69.53,297613,22.6073014845323,22.6790396401157,22.581214882502,22.6725179896081,912692.26909356,0.0,1.0
2024-08-21,69.64,69.7393,69.37,69.57,281601,22.7083870673998,22.7407670621699,22.6203447855474,22.6855612906233,863588.1351588,0.0,1.0
2024-08-22,69.35,69.85,69.23,69.75,336025,22.6138231350399,22.7768643977294,22.5746932319944,22.7442561451915,1030490.66983688,0.0,1.0
2024-08-23,70.22,70.2613,69.6796,69.71,383157,22.8975149321197,22.9109821404178,22.7212999354048,22.7312128441763,1175030.7673021,0.0,1.0
2024-08-26,70.26,70.53,70.15,70.35,697201,22.9105582331348,22.9986005149872,22.8746891553431,22.939905660419,2138112.12112475,0.0,1.0
2024-08-27,70.14,70.26,70.01,70.13,352427,22.8714283300893,22.9105582331348,22.8290376017901,22.8681675048356,1080790.82002412,0.0,1.0
2024-08-28,69.97,70.29,69.67,70.08,337038,22.8159943007749,22.9203407088962,22.7181695431612,22.8518633785666,1033597.24538497,0.0,1.0
2024-08-29,70.22,70.635,69.93,70.33,371576,22.8975149321197,23.032839180152,22.8029509997597,22.9333840099114,1139515.21802041,0.0,1.0
2024-08-30,70.84,70.91,70.11,70.38,279332,23.0996860978547,23.1225118746312,22.861645854328,22.9496881361803,856629.773936094,0.0,1.0
2024-09-03,69.82,70.6,69.57,70.48,354814,22.767081921968,23.0214262917637,22.6855612906233,22.9822963887182,1088111.0528309,0.0,1.0
2024-09-04,69.7,70.09,69.5239,69.74,397043,22.7279520189225,22.8551242038204,22.6705288862033,22.7409953199377,1217615.07930674,0.0,1.0
2024-09-05,69.28,69.85,69.04,69.83,371885,22.5909973582633,22.7768643977294,22.5127375521723,22.7703427472218,1140462.83089737,0.0,1.0
2024-09-06,68.41,69.6043,68.31,69.37,374982,22.3073055611835,22.6967459212438,22.2746973086456,22.6203447855474,1149960.42662532,0.0,1.0
2024-09-09,68.95,69.2499,68.6596,68.78,334388,22.4833901248882,22.5811822742494,22.3886957595181,22.4279560955738,1025470.46828485,0.0,1.0
2024-09-10,68.84,69.16,68.32,69.16,395056,22.4475210470965,22.5518674552178,22.2779581338994,22.5518674552178,1211521.52983581,0.0,1.0
2024-09-11,68.91,69.01,67.56,68.75,345548,22.4703468238731,22.502955076411,22.0301354146113,22.4181736198124,1059694.93335554,0.0,1.0
2024-09-12,69.41,69.485,68.7308,69.03,316119,22.6333880865626,22.657844275966,22.4119128353251,22.5094767269186,969444.773627454,0.0,1.0
2024-09-13,69.99,70.11,69.65,69.65,322456,22.8225159512825,22.861645854328,22.7116478926536,22.7116478926536,988878.504375928,0.0,1.0
2024-09-16,70.46,70.46,70.0601,70.11,291065,22.9757747382106,22.9757747382106,22.8453743363116,22.861645854328,892611.462885418,0.0,1.0
2024-09-17,70.58,70.8833,70.31,70.58,335334,23.0149046412561,23.1138054712036,22.9268623594038,23.0149046412561,1028371.57437417,0.0,1.0
2024-09-18,70.49,71.3299,70.45,70.65,328633,22.985557213972,23.2594339270379,22.9725139129569,23.0377304180327,1007821.56179006,0.0,1.0
2024-09-19,71.47,71.6601,71.08,71.49,286446,23.3051180888435,23.3671063769181,23.1779459039457,23.3116397393511,878446.337064492,0.0,1.0
2024-09-20,71.33,71.39,70.9621,71.25,323509,23.2594665352905,23.2790314868132,23.1395007742035,23.2333799332601,992107.748257597,0.0,1.0
2024-09-23,71.53,71.5996,71.34,71.47,326297,23.3246830403663,23.3473783841327,23.2627273605443,23.3051180888435,1000657.73110859,0.0,1.0
2024-09-24,71.55,71.6899,71.44,71.68,319698,23.3312046908739,23.3768236361744,23.2953356130822,23.3735954191731,980420.522775123,0.0,1.0
2024-09-25,70.83,71.2509,70.76,71.21,288093,23.195847834589,23.3336867778839,23.1729238003038,23.3202925921373,879710.340208893,0.3049,1.0
2024-09-26,71.31,71.38,71.145,71.22,309960,23.3530412125447,23.3759652468299,23.2990059888724,23.323567454178,946482.618637553,0.0,1.0
2024-09-27,71.53,71.9,71.465,71.5,358635,23.4250881774411,23.5462580729486,23.4038015741762,23.4152635913188,1095114.8339627,0.0,1.0
2024-09-30,71.76,71.83,71.14,71.54,545076,23.5004100043782,23.5233340386634,23.2973685578521,23.4283630394818,1664424.31228701,0.0,1.0
2024-10-01,71.38,71.6511,71.05,71.64,377016,23.3759652468299,23.4647467567545,23.2678947994854,23.4611116598893,1151242.38917362,0.0,1.0
2024-10-02,71.29,71.48,71.095,71.36,320883,23.3464914884632,23.4087138672374,23.2826316786687,23.3694155227484,979836.695432553,0.0,1.0
2024-10-03,71.07,71.1708,70.7602,71.07,377160,23.2744445235669,23.3074551329376,23.1729892975446,23.2744445235669,1151682.10235301,0.0,1.0
2024-10-04,71.7,71.7087,71.17,71.58,307065,23.4807608321337,23.4836099621092,23.3071931439743,23.4414624876448,937642.551593561,0.0,1.0
2024-10-07,71.08,71.53,70.85,71.51,358100,23.2777193856076,23.4250881774411,23.2023975586705,23.4185384533596,1093481.17735872,0.0,1.0
2024-10-08,71.24,71.3,70.92,71.16,418336,23.3301171782595,23.349766350504,23.2253215929557,23.3039182819336,1277415.64314866,0.0,1.0
2024-10-09,71.76,71.83,71.14,71.14,369649,23.5004100043782,23.5233340386634,23.2973685578521,23.2973685578521,1128746.78505856,0.0,1.0
2024-10-10,71.52,71.73,71.4,71.71,382309,23.4218133154003,23.490585418256,23.3825149709114,23.4840356941745,1167404.90207996,0.0,1.0
2024-10-11,24.06,24.1,23.9,23.9,865733,23.6379542100894,23.6772525545784,23.4807608321337,23.4807608321337,881190.300771008,0.0,3.0
2024-10-14,24.24,24.255,24.06,24.1,1004194,23.8147967602896,23.8295336394729,23.6379542100894,23.6772525545784,1022123.4640385,0.0,1.0
2024-10-15,24.12,24.3166,24.1,24.2,1649232,23.6969017268228,23.8900530899859,23.6772525545784,23.7754984158007,1678678.34785225,0.0,1.0
2024-10-16,24.28,24.299,24.1499,24.16,1417892,23.8540951047785,23.8727618184108,23.7262772393283,23.7362000713117,1443207.86887043,0.0,1.0
2024-10-17,24.24,24.33,24.2155,24.33,978399,23.8147967602896,23.9032180353897,23.7907265242901,23.9032180353897,995867.905097822,0.0,1.0
2024-10-18,24.29,24.315,24.2,24.26,1468918,23.8639196909008,23.8884811562063,23.7754984158007,23.8344459325341,1495144.91676758,0.0,1.0
2024-10-21,24.1,24.3,24.04,24.28,1199282,23.6772525545784,23.873744277023,23.618305037845,23.8540951047785,1220694.67871648,0.0,1.0
2024-10-22,24.07,24.1,23.9536,24.01,878956,23.6477787962117,23.6772525545784,23.5334206137489,23.5888312794783,894649.391907759,0.0,1.0
2024-10-23,23.95,24.0593,23.81,24.0,1334812,23.5298837627449,23.6372664890609,23.3923395570336,23.579006693356,1358644.51020436,0.0,1.0
2024-10-24,23.93,23.9801,23.8399,23.98,1010625,23.5102345905004,23.5594557669728,23.4217150695391,23.5593575211116,1028669.28685484,0.0,1.0
2024-10-25,23.84,24.08,23.8001,24.05,1151331,23.4218133154003,23.6576033823339,23.3826132167726,23.6281296239672,1171887.53365874,0.0,1.0
2024-10-28,23.98,24.01,23.91,23.92,1001653,23.5593575211116,23.5888312794783,23.490585418256,23.5004100043782,1019537.09554583,0.0,1.0
2024-10-29,23.88,23.9607,23.83,23.9,887763,23.4611116598893,23.5403960698957,23.4119887292781,23.4807608321337,903613.637210745,0.0,1.0
2024-10-30,23.87,24.02,23.8625,23.89,996592,23.451287073767,23.5986558656005,23.4439186341754,23.4709362460115,1014385.73350673,0.0,1.0
2024-10-31,23.62,23.8499,23.62,23.81,862974,23.2056724207112,23.4315396556613,23.2056724207112,23.3923395570336,878382.039979486,0.0,1.0
2024-11-01,23.66,23.855,23.645,23.73,1400086,23.2449707652002,23.4365501945837,23.2302338860168,23.3137428680558,1425083.95018473,0.0,1.0
2024-11-04,23.62,23.735,23.545,23.67,1185006,23.2056724207112,23.3186551611169,23.1319880247945,23.2547953513224,1206163.78670497,0.0,1.0
2024-11-05,23.88,23.88,23.62,23.62,807512,23.4611116598893,23.4611116598893,23.2056724207112,23.2056724207112,821929.78915693,0.0,1.0
2024-11-06,24.62,24.655,24.38,24.51,2690870,24.1881310329344,24.2225170843622,23.9523409660008,24.0800605855899,2738914.35885623,0.0,1.0
2024-11-07,24.62,24.69,24.58,24.64,1362251,24.1881310329344,24.25690313579,24.1488326884455,24.2077802051789,1386573.42207771,0.0,1.0
2024-11-08,24.71,24.77,24.6199,24.65,1125464,24.2765523080345,24.3354998247679,24.1880327870732,24.2176047913011,1145558.68918817,0.0,1.0
2024-11-11,24.82,24.89,24.79,24.81,1283107,24.384622755379,24.4533948582347,24.3551489970123,24.3747981692568,1306016.33904609,0.0,1.0
2024-11-12,24.63,24.8,24.5613,24.8,1273622,24.1979556190566,24.3649735831346,24.1304607123969,24.3649735831346,1296361.98833656,0.0,1.0
2024-11-13,24.67,24.735,24.5863,24.67,1378425,24.2372539635456,24.3011137733401,24.1550221777025,24.2372539635456,1403036.20208572,0.0,1.0
2024-11-14,24.52,24.7099,24.5048,24.68,1354964,24.0898851717121,24.2764540621733,24.0749518008063,24.2470785496678,1379156.31573925,0.0,1.0
2024-11-15,24.35,24.49,24.3023,24.45,1323824,23.9228672076341,24.0604114133454,23.8760039318311,24.0211130688565,1347460.3240582,0.0,1.0
2024-11-18,24.47,24.515,24.37,24.41,1359480,24.0407622411009,24.084972878651,23.9425163798786,23.9818147243675,1383752.94703121,0.0,1.0
2024-11-19,24.39,24.446517,24.23,24.3,1701521,23.9621655521231,24.0176911655101,23.8049721741674,23.873744277023,1731900.94608636,0.0,1.0
2024-11-20,24.42,24.43,24.245,24.42,1798183,23.9916393104898,24.001463896612,23.8197090533507,23.9916393104898,1830288.8056841,0.0,1.0
2024-11-21,24.64,24.7,24.3701,24.49,1342110,24.2077802051789,24.2667277219123,23.9426146257398,24.0604114133454,1366072.81294322,0.0,1.0
2024-11-22,24.83,24.86,24.66,24.66,1386074,24.3944473415013,24.423921099868,24.2274293774233,24.2274293774233,1410821.77178284,0.0,1.0
2024-11-25,25.04,25.1279,24.965,24.98,2302683,24.6007636500681,24.6871217620825,24.5270792541514,24.5418161333347,2343796.44226371,0.0,1.0
2024-11-26,25.04,25.07,24.92,25.02,1381791,24.6007636500681,24.6302374084348,24.4828686166014,24.5811144778237,1406462.30060847,0.0,1.0
2024-11-27,25.02,25.16,25.0001,25.1,1083576,24.5811144778237,24.7186586835349,24.5615635514404,24.6597111668015,1102922.79646062,0.0,1.0
2024-11-29,25.11,25.17,25.06,25.07,680415,24.6695357529238,24.7284832696571,24.6204128223126,24.6302374084348,692563.5253584,0.0,1.0
2024-12-02,25.06,25.14,24.9838,25.14,1736364,24.6204128223126,24.6990095112904,24.5455494760612,24.6990095112904,1767366.05328427,0.0,1.0
2024-12-03,24.96,25.11,24.95,25.11,1457417,24.5221669610903,24.6695357529238,24.512342374968,24.6695357529238,1483438.57122089,0.0,1.0
2024-12-04,24.93,24.99,24.8301,24.99,1260458,24.4926932027236,24.551640719457,24.3945455873625,24.551640719457,1282962.95062014,0.0,1.0
2024-12-05,24.88,24.98,24.86,24.96,1572940,24.4435702721124,24.5418161333347,24.423921099868,24.5221669610903,1601024.18608826,0.0,1.0
2024-12-06,24.87,24.94,24.8201,24.92,1369644,24.4337456859902,24.5025177888458,24.3847210012403,24.4828686166014,1394098.42100186,0.0,1.0
2024-12-09,24.74,24.9296,24.72,24.92,1710079,24.3060260664012,24.4923002192787,24.2863768941567,24.4828686166014,1740611.74559845,0.0,1.0
2024-12-10,24.65,24.75,24.6098,24.75,1688678,24.2176047913011,24.3158506525234,24.1781099550897,24.3158506525234,1718828.63969074,0.0,1.0
2024-12-11,24.56,24.62,24.55,24.6,1983787,24.2422645024679,24.3014882756824,24.2323938735988,24.2817470179442,2009787.85274123,0.1151,1.0
2024-12-12,24.45,24.58,24.45,24.58,1986262,24.133687584908,24.2620057602061,24.133687584908,24.2620057602061,2012295.29176343,0.0,1.0
2024-12-13,24.42,24.49,24.3709,24.49,2070920,24.1040756983007,24.1731701003843,24.0556109105535,24.1731701003843,2098062.87670949,0.0,1.0
2024-12-16,24.35,24.475,24.33,24.44,2363798,24.0349812962172,24.1583641570807,24.015240038479,24.1238169560389,2394779.53365659,0.0,1.0
2024-12-17,24.21,24.2891,24.15,24.25,2138071,23.89679249205,23.9748691664044,23.8375687188355,23.9362750075263,2166094.00308516,0.0,1.0
2024-12-18,23.54,24.27,23.52,24.21,3416207,23.2354603578214,23.9560162652645,23.2157191000833,23.89679249205,3460982.11705671,0.0,1.0
2024-12-19,23.49,23.7861,23.47,23.69,3642734,23.186107213476,23.4783765342896,23.1663659557378,23.3835197908577,3690478.13296866,0.0,1.0
2024-12-20,23.73,23.905,23.38,23.39,2362673,23.423002306334,23.595738311543,23.0775302959161,23.0874009247852,2393639.78864651,0.0,1.0
2024-12-23,23.81,23.8384,23.585,23.68,2027577,23.5019673372867,23.5299999232749,23.2798781877323,23.3736491619886,2054151.79406736,0.0,1.0
2024-12-24,24.01,24.025,23.7901,23.84,918985,23.6993799146683,23.714185857972,23.4823247858372,23.5315792238939,931029.838309963,0.0,1.0
2024-12-26,24.07,24.0881,23.93,23.93,1269213,23.7586036878828,23.7764695261359,23.6204148837157,23.6204148837157,1285848.16310484,0.0,1.0
2024-12-27,23.89,24.04,23.76,23.95,1800120,23.5809323682393,23.7289918012756,23.4526141929413,23.6401561414538,1823713.58894708,0.0,1.0
2024-12-30,23.64,23.745,23.485,23.69,2216329,23.3341666465123,23.4378082496376,23.1811718990415,23.3835197908577,2245377.70530713,0.0,1.0
2024-12-31,23.68,23.78,23.59,23.68,2439757,23.3736491619886,23.4723554506794,23.2848135021668,23.3736491619886,2471734.10363128,0.0,1.0
2025-01-02,23.61,23.86,23.49,23.8,2119968,23.304554759905,23.5513204816321,23.186107213476,23.4920967084176,2147753.73293611,0.0,1.0
2025-01-03,23.81,23.836,23.591,23.73,1457731,23.5019673372867,23.5276309723463,23.2858005650538,23.423002306334,1476837.00738251,0.0,1.0
2025-01-06,23.87,24.0899,23.825,23.92,2126575,23.5611911105012,23.7782462393323,23.5167732805903,23.6105442548466,2154447.32874204,0.0,1.0
2025-01-07,23.78,24.005,23.709,23.93,1737649,23.4723554506794,23.6944446002338,23.4022739857089,23.6204148837157,1760423.80181338,0.0,1.0
2025-01-08,23.79,23.7976,23.6,23.74,1977251,23.4822260795485,23.489727757489,23.2946841310359,23.4328729352031,2003166.18750927,0.0,1.0
2025-01-10,23.48,23.69,23.43,23.69,2281625,23.1762365846069,23.3835197908577,23.1268834402615,23.3835197908577,2311529.51879951,0.0,1.0
2025-01-13,23.65,23.66,23.38,23.4,2518256,23.3440372753813,23.3539079042504,23.0775302959161,23.0972715536543,2551261.96456209,0.0,1.0
2025-01-14,23.78,23.81,23.6,23.74,1979506,23.4723554506794,23.5019673372867,23.2946841310359,23.4328729352031,2005450.74306284,0.0,1.0
2025-01-15,24.14,24.205,24.06,24.12,2103362,23.8276980899664,23.8918571776154,23.7487330590137,23.8079568322282,2130930.08348049,0.0,1.0
2025-01-16,24.17,24.2199,24.06,24.14,1902080,23.8573099765737,23.9065644146304,23.7487330590137,23.8276980899664,1927009.94559499,0.0,1.0
2025-01-17,24.37,24.4199,24.2901,24.36,1793951,24.0547225539553,24.103976992012,23.9758562292913,24.0448519250862,1817463.73386507,0.0,1.0
2025-01-21,24.59,24.59,24.47,24.47,3229763,24.2718763890751,24.2718763890751,24.1534288426461,24.1534288426461,3272094.45602431,0.0,1.0
2025-01-22,24.53,24.61,24.52,24.61,2391412,24.2126526158606,24.2916176468133,24.2027819869916,24.2916176468133,2422755.46139763,0.0,1.0
2025-01-23,24.7,24.7,24.545,24.57,1857535,24.3804533066351,24.3804533066351,24.2274585591643,24.252135131337,1881881.10872875,0.0,1.0
2025-01-24,24.68,24.746,24.64,24.66,1639133,24.3607120488969,24.4258581994328,24.3212295334206,24.3409707911587,1660616.58455635,0.0,1.0
2025-01-27,24.74,24.745,24.5,24.51,2114472,24.4199358221114,24.4248711365459,24.1830407292534,24.1929113581225,2142185.69864681,0.0,1.0
2025-01-28,24.66,24.7586,24.62,24.73,1615618,24.3409707911587,24.4382951918079,24.3014882756824,24.4100651932423,1636793.38107876,0.0,1.0
2025-01-29,24.66,24.7857,24.591,24.69,2188843,24.3409707911587,24.4650445960431,24.2728634519621,24.370582677766,2217531.45522059,0.0,1.0
2025-01-30,24.8,24.87,24.655,24.75,1797097,24.4791595953259,24.5482539974095,24.3360354767242,24.4298064509805,1820650.96746662,0.0,1.0
2025-01-31,24.63,24.8799,24.5868,24.84,3077752,24.3113589045515,24.5580259199899,24.268717787837,24.5186421108022,3118091.0971541,0.0,1.0
2025-02-03,24.49,24.575,24.18,24.26,3277978,24.1731701003843,24.2570704457715,23.8671806054427,23.9461456363954,3320941.39439013,0.0,1.0
2025-02-04,24.61,24.6371,24.435,24.45,2239692,24.2916176468133,24.3183670510485,24.1188816416044,24.133687584908,2269046.91657004,0.0,1.0
2025-02-05,24.69,24.69,24.47,24.59,1681029,24.370582677766,24.370582677766,24.1534288426461,24.2718763890751,1703061.70183883,0.0,1.0
2025-02-06,24.68,24.76,24.5427,24.76,2326296,24.3607120488969,24.4396770798496,24.2251883145244,24.4396770798496,2356786.00710687,0.0,1.0
2025-02-07,24.45,24.72,24.45,24.72,2150456,24.133687584908,24.4001945643732,24.133687584908,24.4001945643732,2178641.32926292,0.0,1.0
2025-02-10,24.57,24.58,24.4705,24.58,1687842,24.252135131337,24.2620057602061,24.1539223740896,24.2620057602061,1709963.99761994,0.0,1.0
2025-02-11,24.65,24.665,24.48,24.49,1860808,24.3311001622896,24.3459061055933,24.1632994715152,24.1731701003843,1885197.00687812,0.0,1.0
2025-02-12,24.56,24.62,24.4401,24.47,2141438,24.2422645024679,24.3014882756824,24.1239156623276,24.1534288426461,2169505.13326203,0.0,1.0
2025-02-13,24.81,24.82,24.5899,24.65,2139507,24.489030224195,24.4989008530641,24.2717776827865,24.3311001622896,2167548.82427137,0.0,1.0
2025-02-14,24.81,24.92,24.7931,24.85,1684803,24.489030224195,24.5976071417549,24.4723488614062,24.5285127396713,1706885.16643268,0.0,1.0
2025-02-18,24.96,24.96,24.7901,24.82,2600498,24.6370896572312,24.6370896572312,24.4693876727455,24.4989008530641,2634581.8837798,0.0,1.0
2025-02-19,25.01,25.025,24.8701,24.89,1603772,24.6864428015766,24.7012487448803,24.5483527036982,24.5679952551476,1624792.11939917,0.0,1.0
2025-02-20,24.91,24.945,24.7601,24.94,1798130,24.5877365128858,24.6222837139276,24.4397757861382,24.6173483994931,1821697.50666256,0.0,1.0
2025-02-21,24.55,24.9079,24.5301,24.86,2554901,24.2323938735988,24.5856636808233,24.2127513221493,24.5383833685404,2588387.25869079,0.0,1.0
2025-02-24,24.55,24.6733,24.495,24.6,3152710,24.2323938735988,24.3540987275546,24.1781054148189,24.2817470179442,3194031.54734647,0.0,1.0
2025-02-25,24.54,24.66,24.4,24.57,2260530,24.2225232447297,24.3409707911587,24.0843344405626,24.252135131337,2290158.03347695,0.0,1.0
2025-02-26,24.44,24.65,24.38,24.58,2317377,24.1238169560389,24.3311001622896,24.0645931828244,24.2620057602061,2347750.10866687,0.0,1.0
2025-02-27,24.3,24.62,24.295,24.5,2366242,23.9856281518717,24.3014882756824,23.9806928374372,24.1830407292534,2397255.56637186,0.0,1.0
2025-02-28,24.63,24.655,24.235,24.35,3158350,24.3113589045515,24.3360354767242,23.9214690642227,24.0349812962172,3199745.46899706,0.0,1.0
2025-03-03,24.31,24.8,24.17,24.71,4465231,23.9954987807408,24.4791595953259,23.8573099765737,24.3903239355041,4523755.33435979,0.0,1.0
2025-03-04,23.87,24.2,23.79,24.14,5531204,23.5611911105012,23.8869218631809,23.4822260795485,23.8276980899664,5603699.69670822,0.0,1.0
2025-03-05,24.05,24.1374,23.7,23.84,4815445,23.7388624301447,23.8251317264604,23.3933904197268,23.5315792238939,4878559.4756612,0.0,1.0
2025-03-06,23.85,24.03,23.7101,23.87,4523886,23.541449852763,23.7191211724065,23.4033597548845,23.5611911105012,4583179.10641925,0.0,1.0
2025-03-07,24.03,24.1,23.705,23.78,3208240,23.7191211724065,23.7882155744901,23.3983257341613,23.4723554506794,3250289.36104458,0.0,1.0
2025-03-10,23.61,23.9,23.41,23.79,2747775,23.304554759905,23.5908029971084,23.1071421825234,23.4822260795485,2783789.19564754,0.0,1.0
2025-03-11,23.3,23.56,23.155,23.55,4588791,22.9985652649634,23.2552016155596,22.8554411463617,23.2453309866905,4648934.79520146,0.0,1.0
2025-03-12,23.23,23.44,23.07,23.42,3751009,22.9294708628799,23.1367540691306,22.7715408009745,23.1170128113924,3800172.25827321,0.0,1.0
2025-03-13,23.03,23.3401,22.96,23.24,2657624,22.7320582854982,23.0381464867285,22.6629638834146,22.9393414917489,2692456.61573222,0.0,1.0
2025-03-14,23.45,23.4899,23.1399,23.17,2768661,23.1466246979997,23.1860085071873,22.8405364967694,22.8702470896654,2804948.94167488,0.0,1.0
2025-03-17,23.73,23.8,23.42,23.42,2061442,23.423002306334,23.4920967084176,23.1170128113924,23.1170128113924,2088460.6516378,0.0,1.0
2025-03-18,23.6,23.7,23.5,23.7,2449554,23.2946841310359,23.3933904197268,23.1959778423451,23.3933904197268,2481659.5097325,0.0,1.0
2025-03-19,23.78,23.9053,23.6,23.62,2295165,23.4723554506794,23.596034430409,23.2946841310359,23.3144253887741,2325246.98318763,0.0,1.0
2025-03-20,23.73,23.885,23.62,23.63,3803965,23.423002306334,23.5759970538048,23.3144253887741,23.3242960176432,3853822.33538823,0.0,1.0
2025-03-21,23.66,23.69,23.4634,23.56,2353353,23.3539079042504,23.3835197908577,23.1598513406843,23.2552016155596,2384197.63442958,0.0,1.0
2025-03-24,23.99,24.02,23.85,23.86,1831425,23.6796386569302,23.7092505435374,23.541449852763,23.5513204816321,1855428.89342788,0.0,1.0
2025-03-25,23.97,24.05,23.895,24.02,1600720,23.659897399192,23.7388624301447,23.5858676826739,23.7092505435374,1621700.11782512,0.0,1.0
2025-03-26,23.83,24.005,23.76,23.9,1668396,23.626041142171,23.7995433326822,23.5566402659666,23.6954420183755,1682798.92686019,0.1057,1.0
2025-03-27,23.76,23.885,23.68,23.78,3096146,23.5566402659666,23.680570402046,23.4773249788758,23.5764690877393,3122874.4052386,0.0,1.0
2025-03-28,23.38,23.76,23.35,23.73,3609446,23.1798926522853,23.5566402659666,23.1501494196263,23.5268970333075,3640605.62082371,0.0,1.0
2025-03-31,23.61,23.6961,23.2,23.22,3545758,23.4079241026714,23.4932871804028,23.001433256331,23.0212620781037,3576367.81513855,0.0,1.0
2025-04-01,23.61,23.69,23.3719,23.52,4295927,23.4079241026714,23.4872393897621,23.1718619794674,23.3186944046942,4333012.87312465,0.0,1.0
2025-04-02,23.75,23.82,23.41,23.42,3609501,23.5467258550802,23.6161267312847,23.2096358849444,23.2195502958307,3640661.09562764,0.0,1.0
2025-04-03,22.65,23.14,22.635,23.03,7573168,22.4561406575818,22.9419467910129,22.4412690412523,22.8328882712631,7638545.63504821,0.0,1.0
2025-04-04,21.35,22.17,21.32,22.1,9333530,21.1672672423563,21.980248935037,21.1375240096973,21.9108480588326,9414104.48587588,0.0,1.0
2025-04-07,21.18,21.93,20.4113,20.73,9463466,20.9987222572884,21.7423030737646,20.2366014924547,20.5525737674027,9545162.19721088,0.0,1.0
2025-04-08,20.84,21.9165,20.5643,21.88,9986791,20.6616322871525,21.7289186190681,20.3882919790159,21.6927310193329,10073004.9566032,0.0,1.0
2025-04-09,22.47,22.58,20.58,20.64,11906747,22.2776812616275,22.3867397813773,20.4038576041074,20.4633440694255,12009535.5503104,0.0,1.0
2025-04-10,21.75,22.09,21.185,22.08,6862514,21.5638436778103,21.9009336479462,21.0036794627316,21.8910192370599,6921756.7021037,0.0,1.0
2025-04-11,22.07,24.655,21.51,21.7,6103612,21.8811048261735,24.4439800402949,21.3258978165379,21.5142716233786,6156303.25388634,0.0,1.0
2025-04-14,22.32,22.45,22.1,22.41,3674371,22.1289650983323,22.2578524398548,21.9108480588326,22.2181947963094,3706091.10528086,0.0,1.0
2025-04-15,22.22,22.4699,22.195,22.31,1813701,22.0298209894688,22.2775821175186,22.0050349622529,22.1190506874459,1829358.31567879,0.0,1.0
2025-04-16,21.88,22.25,21.73,22.14,3976364,21.6927310193329,22.0595642221278,21.5440148560376,21.950505702378,4010691.15006597,0.0,1.0
2025-04-17,22.01,22.17,21.88,21.89,2990120,21.8216183608554,21.980248935037,21.6927310193329,21.7026454302192,3015933.10412107,0.0,1.0
2025-04-21,21.56,21.8301,21.35,21.81,3482320,21.3754698709697,21.64325810901,21.1672672423563,21.6233301431284,3512382.1676531,0.0,1.0
2025-04-22,22.09,22.1451,21.76,21.76,4086930,21.9009336479462,21.95556205193,21.5737580886967,21.5737580886967,4122211.64408971,0.0,1.0
2025-04-23,22.31,22.75,22.24,22.5,2998623,22.1190506874459,22.5552847664453,22.0496498112415,22.3074244942866,3024509.50880862,0.0,1.0
2025-04-24,22.65,22.675,22.25,22.31,2563297,22.4561406575818,22.4809266847977,22.0595642221278,22.1190506874459,2585425.42707123,0.0,1.0
2025-04-25,22.62,22.6437,22.435,22.59,1904982,22.4263974249227,22.4498945787234,22.2429808235253,22.3966541922637,1921427.32617914,0.0,1.0
2025-04-28,22.71,22.7956,22.5044,22.68,2026448,22.5156271228999,22.600494480087,22.3117868350765,22.4858838902408,2043941.91770896,0.0,1.0
2025-04-29,22.82,22.875,22.5801,22.6,2255210,22.6246856426497,22.6792149025247,22.3868389254862,22.40656860315,2274678.7740107,0.0,1.0
2025-04-30,22.82,22.885,22.36,22.65,2836469,22.6246856426497,22.689129313411,22.1686227418777,22.4561406575818,2860955.66596431,0.0,1.0
2025-05-01,22.87,23.055,22.83,22.91,3229411,22.6742576970815,22.857674298479,22.6346000535361,22.7139153406269,3257289.85516057,0.0,1.0
2025-05-02,23.18,23.2299,23.01,23.08,1959031,22.9816044345583,23.0310773448812,22.8130594494904,22.8824603256948,1975942.92031738,0.0,1.0
2025-05-05,23.05,23.165,22.975,23.02,1431282,22.8527170930358,22.9667328182288,22.7783590113882,22.8229738603767,1443637.9694235,0.0,1.0
2025-05-06,22.91,23.08,22.84,22.89,14421605,22.7139153406269,22.8824603256948,22.6445144644224,22.6940865188542,14546103.8132442,0.0,1.0
2025-05-07,22.97,23.05,22.83,22.97,2026954,22.773401805945,22.8527170930358,22.6346000535361,22.773401805945,2044452.28590512,0.0,1.0
2025-05-08,23.13,23.35,23.04,23.09,1727785,22.9320323801266,23.1501494196263,22.8428026821494,22.8923747365812,1742700.62014361,0.0,1.0
2025-05-09,23.13,23.2296,23.07,23.18,1779033,22.9320323801266,23.0307799125546,22.8725459148085,22.9816044345583,1794391.03381263,0.0,1.0
2025-05-12,23.77,23.77,23.5939,23.75,2471811,23.5665546768529,23.5665546768529,23.3919619011443,23.5467258550802,2493149.64684716,0.0,1.0
2025-05-13,23.74,23.84,23.7,23.74,2945397,23.5368114441939,23.6359555530574,23.4971538006485,23.5368114441939,2970824.01946373,0.0,1.0
2025-05-14,23.63,23.74,23.58,23.74,2184432,23.4277529244441,23.5368114441939,23.3781808700123,23.5368114441939,2203289.7617826,0.0,1.0
2025-05-15,23.82,23.83,23.55,23.55,3666428,23.6161267312847,23.626041142171,23.3484376373533,23.3484376373533,3698079.5349606,0.0,1.0
2025-05-16,24.01,24.01,23.78,23.82,2343589,23.8045005381253,23.8045005381253,23.5764690877393,23.6161267312847,2363820.73212915,0.0,1.0
2025-05-19,24.01,24.035,23.79,23.79,2104590,23.8045005381253,23.8292865653412,23.5863834986256,23.5863834986256,2122758.50186687,0.0,1.0
2025-05-20,23.95,24.03,23.86,23.94,1803965,23.7450140728072,23.824329359898,23.6557843748301,23.7350996619209,1819538.26675042,0.0,1.0
2025-05-21,23.51,23.84,23.49,23.8,3806897,23.3087799938079,23.6359555530574,23.2889511720352,23.596297909512,3839761.17556458,0.0,1.0
2025-05-22,23.45,23.5854,23.3712,23.48,2622676,23.2492935284898,23.3835346518909,23.1711679707053,23.2790367611488,2645317.03402667,0.0,1.0
2025-05-23,23.35,23.42,23.18,23.22,2333052,23.1501494196263,23.2195502958307,22.9816044345583,23.0212620781037,2353192.76832898,0.0,1.0
2025-05-27,23.76,23.775,23.5,23.57,2074721,23.5566402659666,23.5715118822961,23.2988655829215,23.368266459126,2092631.64880178,0.0,1.0
2025-05-28,23.58,23.795,23.5533,23.76,1618900,23.3781808700123,23.5913407040688,23.3517093929458,23.5566402659666,1632875.63785453,0.0,1.0
2025-05-29,23.66,23.7,23.46,23.7,1932646,23.4574961571031,23.4971538006485,23.2592079393761,23.4971538006485,1949330.14392304,0.0,1.0
2025-05-30,23.66,23.745,23.48,23.62,2524401,23.4574961571031,23.5417686496371,23.2790367611488,23.4178385135577,2546193.64573205,0.0,1.0
2025-06-02,23.72,23.725,23.4415,23.63,1963183,23.5169826224212,23.5219398278644,23.2408662792364,23.4277529244441,1980130.76369768,0.0,1.0
2025-06-03,23.87,23.9,23.645,23.69,2036226,23.6656987857164,23.6954420183755,23.4426245407736,23.4872393897621,2053804.32921489,0.0,1.0
2025-06-04,23.78,23.93,23.78,23.88,1944430,23.5764690877393,23.7251852510345,23.5764690877393,23.6756131966028,1961215.87282321,0.0,1.0
2025-06-05,23.71,23.8665,23.66,23.86,2457330,23.5070682115348,23.6622287419062,23.4574961571031,23.6557843748301,2478543.63528883,0.0,1.0
2025-06-06,23.98,24.0193,23.89,23.91,1433461,23.7747573054663,23.8137209402496,23.6855276074891,23.7053564292618,1445835.78029192,0.0,1.0
2025-06-09,24.02,24.12,23.97,24.01,2855578,23.8144149490117,23.9135590578752,23.7648428945799,23.8045005381253,2880229.63011512,0.0,1.0
2025-06-10,24.19,24.2365,24.04,24.04,2866204,23.9829599340796,24.0290619447012,23.8342437707844,23.8342437707844,2890947.36223437,0.0,1.0
2025-06-11,24.14,24.25,24.05,24.25,4024181,23.9333878796479,24.0424463993977,23.8441581816707,24.0424463993977,4058920.94460256,0.0,1.0
2025-06-12,24.2,24.2,24.0,24.07,2871626,23.992874344966,23.992874344966,23.794586127239,23.8639870034434,2896416.16926905,0.0,1.0
2025-06-13,23.97,24.1654,23.92,24.03,3821853,23.7648428945799,23.9585704832992,23.7152708401482,23.824329359898,3854846.28770231,0.0,1.0
2025-06-16,24.16,24.236,24.0762,24.08,2640230,23.9532167014206,24.0285662241568,23.870133938193,23.8739014143298,2663022.57417547,0.0,1.0
2025-06-17,23.98,24.1401,23.955,24.1,2775361,23.7747573054663,23.9334870237567,23.7499712782504,23.8937302361025,2799320.13289987,0.0,1.0
2025-06-18,23.98,24.135,23.965,23.99,2198324,23.7747573054663,23.9284306742047,23.7598856891368,23.7846717163526,2217301.68862248,0.0,1.0
2025-06-20,24.01,24.145,23.9599,24.1,2878757,23.8045005381253,23.9383450850911,23.7548293395847,23.8937302361025,2903608.72975676,0.0,1.0
2025-06-23,24.18,24.189,23.89,24.02,2980446,23.9730455231933,23.981968492991,23.6855276074891,23.8144149490117,3006175.59042621,0.0,1.0
2025-06-24,24.36,24.405,24.25,24.26,2411279,24.1515049191476,24.1961197681361,24.0424463993977,24.0523608102841,2432095.08627478,0.0,1.0
2025-06-25,24.16,24.24,24.11,24.24,2730677,24.0599949066666,24.1396637639734,24.0102018708498,24.1396637639734,2742027.0276832,0.1077,1.0
2025-06-26,24.37,24.37,24.21,24.21,1943195,24.269125657097,24.269125657097,24.1097879424833,24.1097879424833,1951271.86776718,0.0,1.0
2025-06-27,24.45,24.52,24.305,24.37,3367892,24.3487945144039,24.4185047645474,24.2043947105352,24.269125657097,3381890.60453435,0.0,1.0
2025-06-30,24.54,24.59,24.43,24.52,3029923,24.4384219788741,24.4882150146908,24.3288773000772,24.4185047645474,3042516.84025572,0.0,1.0
2025-07-01,24.82,24.8981,24.51,24.51,3481626,24.717262979448,24.7950397013938,24.408546157384,24.408546157384,3496097.33860306,0.0,1.0
2025-07-02,24.89,24.89,24.74,24.81,3463865,24.7869732295915,24.7869732295915,24.6375941221412,24.7073043722847,3478262.51520992,0.0,1.0
2025-07-03,25.02,25.0566,24.9284,24.95,1703412,24.9164351227151,24.952883624933,24.8252142810988,24.8467248725716,1710492.21247328,0.0,1.0
2025-07-07,24.79,24.98,24.675,24.92,3464367,24.687387157958,24.8766006940617,24.5728631755794,24.8168490510816,3478766.60176717,0.0,1.0
2025-07-08,24.85,24.925,24.78,24.81,3653911,24.7471388009381,24.8218283546632,24.6774285507946,24.7073043722847,3669098.43923282,0.0,1.0
2025-07-09,24.92,24.939,24.785,24.92,2511083,24.8168490510816,24.8357704046919,24.6824078543763,24.8168490510816,2521520.28773664,0.0,1.0
2025-07-10,25.04,25.1,24.87,24.91,2789206,24.9363523370418,24.996103980022,24.7670560152648,24.8068904439182,2800799.30280153,0.0,1.0
2025-07-11,24.91,24.9581,24.83,24.91,2287768,24.8068904439182,24.854791344374,24.7272215866114,24.8068904439182,2297277.08149618,0.0,1.0
2025-07-14,24.9,24.91,24.7919,24.87,2214330,24.7969318367549,24.8068904439182,24.689279293319,24.7670560152648,2223533.83729007,0.0,1.0
2025-07-15,24.61,24.95,24.61,24.93,2629465,24.5081322290176,24.8467248725716,24.5081322290176,24.8268076582449,2640394.34116412,0.0,1.0
2025-07-16,24.67,24.7,24.435,24.69,3271032,24.5678838719977,24.5977596934878,24.3338566036588,24.5878010863244,3284628.00705343,0.0,1.0
2025-07-17,24.79,24.819,24.63,24.63,2119756,24.687387157958,24.7162671187317,24.5280494433443,24.5280494433443,2128566.74154198,0.0,1.0
2025-07-18,24.75,24.9,24.7,24.9,2308394,24.6475527293045,24.7969318367549,24.5977596934878,24.7969318367549,2317988.81322901,0.0,1.0
2025-07-21,24.78,24.92,24.76,24.84,3847274,24.6774285507946,24.8168490510816,24.6575113364679,24.7371801937747,3863265.15032824,0.0,1.0
2025-07-22,24.98,25.005,24.82,24.83,3266147,24.8766006940617,24.9014972119701,24.717262979448,24.7272215866114,3279722.70260687,0.0,1.0
2025-07-23,25.2,25.2,25.0333,25.06,3248190,25.0956900516555,25.0956900516555,24.9296800702424,24.9562695513685,3261691.06454199,0.0,1.0
2025-07-24,25.08,25.2233,25.07,25.19,2451728,24.9761867656953,25.1188936063461,24.9662281585319,25.0857314444922,2461918.57935877,0.0,1.0
2025-07-25,25.15,25.16,24.995,25.08,2699007,25.0458970158387,25.0558556230021,24.8915386048067,24.9761867656953,2710225.39169084,0.0,1.0
2025-07-28,25.06,25.15,25.01,25.15,2945760,24.9562695513685,25.0458970158387,24.9064765155518,25.0458970158387,2958004.01770993,0.0,1.0
2025-07-29,25.0,25.11,24.96,25.06,3180474,24.8965179083884,25.0060625871853,24.856683479735,24.9562695513685,3193693.60376336,0.0,1.0
2025-07-30,24.88,25.0447,24.7501,25.03,2923742,24.7770146224282,24.9410328824086,24.6476523153762,24.9263937298785,2935894.50014503,0.0,1.0
2025-07-31,24.71,24.975,24.66,24.89,6009260,24.6077183006511,24.87162139048,24.5579252648343,24.7869732295915,6034237.42038168,0.0,1.0
2025-08-01,24.38,24.555,24.27,24.55,5253219,24.2790842642604,24.4533598896191,24.1695395854635,24.4483805860374,5275053.94462213,0.0,1.0
2025-08-04,24.64,24.64,24.49,24.49,4188286,24.5380080505076,24.5380080505076,24.3886289430573,24.3886289430573,4205694.56280153,0.0,1.0
2025-08-05,24.62,24.7167,24.5281,24.66,4227229,24.5180908361809,24.6143905674506,24.4265712363497,24.5579252648343,4244799.42893512,0.0,1.0
2025-08-06,24.68,24.76,24.6,24.69,4744277,24.577842479161,24.6575113364679,24.4981736218542,24.5878010863244,4763996.53302673,0.0,1.0
2025-08-07,24.69,24.875,24.6219,24.83,3892217,24.5878010863244,24.7720353188465,24.5199829715419,24.7272215866114,3908394.95539313,0.0,1.0
2025-08-08,24.9,24.92,24.75,24.77,4263388,24.7969318367549,24.8168490510816,24.6475527293045,24.6674699436312,4281108.72340457,0.0,1.0
2025-08-11,24.83,24.99,24.795,24.93,3740429,24.7272215866114,24.8865593012251,24.6923664615396,24.8268076582449,3755976.05030916,0.0,1.0
2025-08-12,25.16,25.1665,24.9292,24.94,4051331,25.0558556230021,25.0623287176583,24.8260109696719,24.8367662654083,4068170.31091221,0.0,1.0
2025-08-13,25.4,25.42,25.2012,25.23,5714102,25.2948621949226,25.3147794092493,25.0968850845151,25.1255658731456,5737852.59953436,0.0,1.0
2025-08-14,25.38,25.4,25.22,25.28,5450223,25.2749449805959,25.2948621949226,25.1156072659822,25.1753589089624,5472876.78949237,0.0,1.0
2025-08-15,25.33,25.46,25.325,25.46,5697256,25.2251519447791,25.3546138379028,25.2201726411975,25.3546138379028,5720936.57932825,0.0,1.0
2025-08-18,25.32,25.36,25.285,25.33,3768799,25.2151933376158,25.2550277662692,25.180338212544,25.2251519447791,3784463.96988931,0.0,1.0
2025-08-19,25.38,25.5,25.312,25.33,4568263,25.2749449805959,25.3944482665562,25.2072264518851,25.2251519447791,4587250.93285115,0.0,1.0
2025-08-20,25.34,25.4151,25.26,25.37,5578503,25.2351105519425,25.3098996917393,25.1554416946357,25.2649863734326,5601689.98384351,0.0,1.0
2025-08-21,25.29,25.3372,25.18,25.28,4293020,25.1853175161257,25.2323221419368,25.0757728373288,25.1753589089624,4310863.88847329,0.0,1.0
2025-08-22,25.72,25.7699,25.4,25.4,6088986,25.61353762415,25.6632310738951,25.2948621949226,25.2948621949226,6114294.80058779,0.0,1.0
2025-08-25,25.6,25.7086,25.59,25.67,4322346,25.4940343381897,25.6021848119838,25.4840757310264,25.5637445883332,4340311.7816565,0.0,1.0
2025-08-26,25.62,25.6499,25.525,25.57,2947908,25.5139515525164,25.5437277879349,25.4193447844646,25.4641585166997,2960160.94584733,0.0,1.0
2025-08-27,25.75,25.7799,25.58,25.6,3944079,25.6434134456401,25.6731896810585,25.474117123863,25.4940343381897,3960472.51920228,0.0,1.0
2025-08-28,25.77,25.8,25.66,25.79,2987835,25.6633306599668,25.6932064814568,25.5537859811699,25.6832478742935,3000253.90196565,0.0,1.0
2025-08-29,25.76,25.8292,25.675,25.76,4862268,25.6533720528034,25.7222856143738,25.5687238919149,25.6533720528034,4882477.96126718,0.0,1.0
2025-09-02,25.64,25.64,25.4342,25.54,6130862,25.5338687668432,25.5338687668432,25.3289206314213,25.4342826952096,6156344.85770228,0.0,1.0
2025-09-03,25.67,25.73,25.55,25.67,5500049,25.5637445883332,25.6234962313134,25.444241302373,25.5637445883332,5522909.89069085,0.0,1.0
2025-09-04,25.89,25.8981,25.67,25.71,3897195,25.782833945927,25.7909004177294,25.5637445883332,25.6035790169866,3913393.64639314,0.0,1.0
2025-09-05,25.85,26.04,25.7282,25.94,8045762,25.7429995172736,25.9322130533774,25.621703682024,25.8326269817438,8079204.11762596,0.0,1.0
2025-09-08,25.81,25.85,25.69,25.85,5986699,25.7031650886202,25.7429995172736,25.5836618026599,25.7429995172736,6011582.64584351,0.0,1.0
2025-09-09,25.84,25.89,25.7901,25.82,5687181,25.7330409101103,25.782833945927,25.6833474603651,25.7131236957836,5710819.7027061,0.0,1.0
2025-09-10,25.85,25.935,25.7528,25.88,5868969,25.7429995172736,25.8276476781621,25.6462018556458,25.7728753387637,5893363.30244657,0.0,1.0
2025-09-11,26.16,26.186,25.8601,25.89,4779817,26.0517163393376,26.0776087179624,25.7530577105086,25.782833945927,4799684.25462978,0.0,1.0
2025-09-12,26.06,26.1699,26.045,26.13,4822428,25.9521302677041,26.0615753604294,25.9371923569591,26.0218405178476,4842472.36676336,0.0,1.0
2025-09-15,26.11,26.19,26.062,26.14,4378849,26.0019233035209,26.0815921608277,25.9541219891368,26.0317991250109,4397049.635729,0.0,1.0
2025-09-16,26.11,26.18,26.035,26.16,4210955,26.0019233035209,26.0716335536643,25.9272337497957,26.0517163393376,4228457.78624045,0.0,1.0
2025-09-17,26.16,26.3699,26.01,26.13,5840534,26.0517163393376,26.2607475036965,25.9023372318873,26.0218405178476,5864810.11269467,0.0,1.0
2025-09-18,26.3,26.3773,26.22,26.28,4169103,26.1911368396246,26.2681168729973,26.1114679823178,26.1712196252979,4186431.82888168,0.0,1.0
2025-09-19,26.28,26.36,26.195,26.36,4067858,26.1712196252979,26.2508884826047,26.0865714644094,26.2508884826047,4084766.00519847,0.0,1.0
2025-09-22,26.32,26.36,26.215,26.24,3137387,26.2110540539513,26.2508884826047,26.1064886787361,26.1313851966445,3150427.51314122,0.0,1.0
2025-09-23,26.34,26.515,26.3,26.33,3730792,26.230971268278,26.4052468936368,26.1911368396246,26.2210126611147,3746298.99422901,0.0,1.0
2025-09-24,26.2,26.305,26.1801,26.27,4335079,26.2,26.305,26.1801,26.27,4335079,0.1089,1.0
2025-09-25,26.11,26.17,26.0,26.12,4790128,26.11,26.17,26.0,26.12,4790128,0.0,1.0
2025-09-26,26.31,26.33,26.165,26.17,5340818,26.31,26.33,26.165,26.17,5340818,0.0,1.0
2025-09-29,26.28,26.38,26.193,26.38,3946567,26.28,26.38,26.193,26.38,3946567,0.0,1.0
2025-09-30,26.3,26.33,26.13,26.22,4841820,26.3,26.33,26.13,26.22,4841820,0.0,1.0
2025-10-01,26.42,26.45,26.2386,26.24,10619095,26.42,26.45,26.2386,26.24,10619095,0.0,1.0
2025-10-02,26.43,26.4559,26.305,26.41,4198189,26.43,26.4559,26.305,26.41,4198189,0.0,1.0
2025-10-03,26.52,26.66,26.47,26.47,3420426,26.52,26.66,26.47,26.47,3420426,0.0,1.0
2025-10-06,26.52,26.625,26.49,26.61,4198555,26.52,26.625,26.49,26.61,4198555,0.0,1.0
2025-10-07,26.42,26.59,26.36,26.55,4140406,26.42,26.59,26.36,26.55,4140406,0.0,1.0
2025-10-08,26.45,26.52,26.355,26.47,3345474,26.45,26.52,26.355,26.47,3345474,0.0,1.0
2025-10-09,26.28,26.51,26.2248,26.49,5374428,26.28,26.51,26.2248,26.49,5374428,0.0,1.0
2025-10-10,25.68,26.365,25.665,26.32,9711442,25.68,26.365,25.665,26.32,9711442,0.0,1.0
2025-10-13,25.98,26.0486,25.86,25.87,6781522,25.98,26.0486,25.86,25.87,6781522,0.0,1.0
2025-10-14,26.18,26.2857,25.75,25.8,9383384,26.18,26.2857,25.75,25.8,9383384,0.0,1.0
2025-10-15,26.28,26.47,26.07,26.32,8337252,26.28,26.47,26.07,26.32,8337252,0.0,1.0
2025-10-16,26.05,26.3552,25.94,26.33,8483045,26.05,26.3552,25.94,26.33,8483045,0.0,1.0
2025-10-17,26.21,26.255,26.03,26.06,8242643,26.21,26.255,26.03,26.06,8242643,0.0,1.0
2025-10-20,26.49,26.52,26.31,26.31,3437386,26.49,26.52,26.31,26.31,3437386,0.0,1.0
2025-10-21,26.54,26.6099,26.46,26.52,4845630,26.54,26.6099,26.46,26.52,4845630,0.0,1.0
2025-10-22,26.42,26.56,26.295,26.56,7594770,26.42,26.56,26.295,26.56,7594770,0.0,1.0
2025-10-23,26.56,26.61,26.44,26.47,5076975,26.56,26.61,26.44,26.47,5076975,0.0,1.0
2025-10-24,26.73,26.81,26.7207,26.75,3876573,26.73,26.81,26.7207,26.75,3876573,0.0,1.0
2025-10-27,26.94,26.945,26.83,26.86,3142917,26.94,26.945,26.83,26.86,3142917,0.0,1.0
2025-10-28,26.83,26.97,26.8242,26.93,4031655,26.83,26.97,26.8242,26.93,4031655,0.0,1.0
2025-10-29,26.73,26.895,26.635,26.82,5097422,26.73,26.895,26.635,26.82,5097422,0.0,1.0
2025-10-30,26.53,26.785,26.525,26.6,5901277,26.53,26.785,26.525,26.6,5901277,0.0,1.0
2025-10-31,26.58,26.65,26.44,26.56,4148946,26.58,26.65,26.44,26.56,4148946,0.0,1.0
2025-11-03,26.52,26.6,26.31,26.6,6088059,26.52,26.6,26.31,26.6,6088059,0.0,1.0
2025-11-04,26.36,26.45,26.265,26.28,5577297,26.36,26.45,26.265,26.28,5577297,0.0,1.0
2025-11-05,26.51,26.6,26.345,26.35,5182065,26.51,26.6,26.345,26.35,5182065,0.0,1.0
2025-11-06,26.37,26.56,26.33,26.48,6989905,26.37,26.56,26.33,26.48,6989905,0.0,1.0
2025-11-07,26.5,26.5,26.2118,26.34,7153768,26.5,26.5,26.2118,26.34,7153768,0.0,1.0
2025-11-10,26.67,26.72,26.475,26.61,4890873,26.67,26.72,26.475,26.61,4890873,0.0,1.0
2025-11-11,26.87,26.915,26.69,26.69,3927718,26.87,26.915,26.69,26.69,3927718,0.0,1.0
2025-11-12,26.92,27.01,26.88,26.88,5898626,26.92,27.01,26.88,26.88,5898626,0.0,1.0
2025-11-13,26.63,26.935,26.585,26.86,10059688,26.63,26.935,26.585,26.86,10059688,0.0,1.0
2025-11-14,26.57,26.705,26.4,26.48,8764071,26.57,26.705,26.4,26.48,8764071,0.0,1.0
2025-11-17,26.28,26.6252,26.1918,26.56,9481376,26.28,26.6252,26.1918,26.56,9481376,0.0,1.0
2025-11-18,26.25,26.3935,26.06,26.2,11613310,26.25,26.3935,26.06,26.2,11613310,0.0,1.0
2025-11-19,26.2,26.375,26.095,26.22,9612908,26.2,26.375,26.095,26.22,9612908,0.0,1.0
2025-11-20,25.89,26.5899,25.8671,26.47,13463874,25.89,26.5899,25.8671,26.47,13463874,0.0,1.0
2025-11-21,26.31,26.465,25.98,25.98,15604654,26.31,26.465,25.98,25.98,15604654,0.0,1.0
2025-11-24,26.51,26.58,26.33,26.42,6575484,26.51,26.58,26.33,26.42,6575484,0.0,1.0
2025-11-25,26.87,26.91,26.57,26.6,8123993,26.87,26.91,26.57,26.6,8123993,0.0,1.0
2025-11-26,27.06,27.1499,26.9,26.9,7004380,27.06,27.1499,26.9,26.9,7004380,0.0,1.0