date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-03-06,19.864,20.13,19.864,20.09,926500,18.8197946849201,19.0718116697263,18.8197946849201,19.033914378778,977906.311313095,0.0,1.0
2014-03-07,19.86,20.09,19.7,20.09,499400,18.8160049558253,19.033914378778,18.6644157920322,19.033914378778,527108.917290619,0.0,1.0
2014-03-10,19.82,19.86,19.68,19.86,222000,18.778107664877,18.8160049558253,18.645467146558,18.8160049558253,234317.540325426,0.0,1.0
2014-03-11,19.67,20.49,19.62,20.49,306800,18.6359928238209,19.4128872882609,18.5886212101356,19.4128872882609,323822.618792075,0.0,1.0
2014-03-12,19.69,19.7399,19.49,19.64,162000,18.6549414692951,18.7022183397531,18.4654550145536,18.6075698556097,170988.475372608,0.0,1.0
2014-03-13,19.39,19.85,19.32,19.85,417200,18.3707117871829,18.8065306330882,18.3043915280234,18.8065306330882,440348.098305259,0.0,1.0
2014-03-14,19.37,19.48,19.32,19.4,684300,18.3517631417088,18.4559806918166,18.3043915280234,18.38018610992,722267.985786884,0.0,1.0
2014-03-17,19.47,19.61,19.41,19.41,225100,18.4465063690795,18.5791468873985,18.3896604326571,18.3896604326571,237589.542014654,0.0,1.0
2014-03-18,19.778,19.78,19.559,19.63,256500,18.7383155093813,18.7402103739287,18.5308278414394,18.5980955328726,270731.752673296,0.0,1.0
2014-03-19,19.63,19.94,19.5336,19.94,319400,18.5980955328726,18.8917995377219,18.5067630616873,18.8917995377219,337121.722432167,0.0,1.0
2014-03-20,19.62,19.72,19.53,19.72,234600,18.5886212101356,18.6833644375063,18.5033523055019,18.6833644375063,247616.643965517,0.0,1.0
2014-03-21,19.3,19.81,19.29,19.78,1081200,18.2854428825493,18.7686333421399,18.2759685598122,18.7402103739287,1141189.75044977,0.0,1.0
2014-03-24,18.95,19.47,18.72,19.47,443300,17.9538415867517,18.4465063690795,17.7359321637991,18.4465063690795,467896.241559736,0.0,1.0
2014-03-25,18.9199,19.2,18.7601,19.14,658200,17.9253238753132,18.1906996551785,17.7739241979747,18.1338537187561,694719.842532408,0.0,1.0
2014-03-26,18.68,19.06,18.6701,19.06,343200,17.6980348728508,18.0580591368595,17.6886552933411,18.0580591368595,362242.251530117,0.0,1.0
2014-03-27,18.68,18.79,18.42,18.77,208600,17.6980348728508,17.8022524229586,17.4517024816869,17.7833037774844,220174.049152629,0.0,1.0
2014-03-28,18.59,18.85,18.5,18.7699,243100,17.6127659682171,17.859098359381,17.5274970635835,17.7832090342571,256588.2615005,0.0,1.0
2014-03-31,18.87,18.89,18.6848,18.8,546200,17.8780470048552,17.8969956503293,17.7025825477646,17.8117267456957,576505.587953816,0.0,1.0
2014-04-01,19.16,19.1999,18.89,19.02,223300,18.1528023642303,18.1906049119512,17.8969956503293,18.0201618459112,235689.670066069,0.0,1.0
2014-04-02,19.21,19.37,19.1087,19.37,591800,18.2001739779156,18.3517631417088,18.1041990885891,18.3517631417088,624635.677317959,0.0,1.0
2014-04-03,18.93,19.3,18.8,19.3,212300,17.9348929412776,18.2854428825493,17.8117267456957,18.2854428825493,224079.341491386,0.0,1.0
2014-04-04,18.4599,19.14,18.37,19.14,248500,17.4895050294078,18.1338537187561,17.4043308680016,18.1338537187561,262287.877346254,0.0,1.0
2014-04-07,18.26,18.51,18.07,18.45,153800,17.3001133178938,17.5369713863206,17.1201011858894,17.4801254498981,162333.503162389,0.0,1.0
2014-04-08,18.33,18.37,18.11,18.32,193700,17.3664335770533,17.4043308680016,17.1579984768377,17.3569592543162,204447.331356013,0.0,1.0
2014-04-09,18.73,18.73,18.39,18.45,540500,17.7454064865362,17.7454064865362,17.4232795134757,17.4801254498981,570489.326783298,0.0,1.0
2014-04-10,18.08,18.78,17.9699,18.78,195400,17.1295755086265,17.7927781002215,17.0252632152913,17.7927781002215,206241.654863009,0.0,1.0
2014-04-11,17.748,18.15,17.7101,17.95,194600,16.8150279937557,17.195895767786,16.7791203105822,17.0064093130445,205397.267330305,0.0,1.0
2014-04-14,17.84,18.03,17.61,18.0,125000,16.9021917629367,17.0822038949411,16.6842823399841,17.0537809267299,131935.551985037,0.0,1.0
2014-04-15,17.94,18.01,17.39,17.98,829100,16.9969349903075,17.063255249467,16.4758472397685,17.0348322812557,875102.12920635,0.0,1.0
2014-04-16,18.23,18.23,18.0,18.19,377900,17.2716903496825,17.2716903496825,17.0537809267299,17.2337930587343,398867.560761164,0.0,1.0
2014-04-17,18.22,18.34,18.1,18.25,239600,17.2622160269455,17.3759078997903,17.1485241541006,17.2906389951567,252894.066044918,0.0,1.0
2014-04-21,18.34,18.34,18.13,18.34,218100,17.3759078997903,17.3759078997903,17.1769471223118,17.3759078997903,230201.151103493,0.0,1.0
2014-04-22,18.61,18.67,18.4,18.52,710600,17.6317146136913,17.6885605501137,17.4327538362128,17.5464457090576,750027.225924537,0.0,1.0
2014-04-23,18.43,18.66,18.41,18.66,215400,17.461176804424,17.6790862273767,17.4422281589498,17.6790862273767,227351.343180615,0.0,1.0
2014-04-24,18.47,18.67,18.16,18.67,245200,17.4990740953723,17.6885605501137,17.205370090523,17.6885605501137,258804.778773848,0.0,1.0
2014-04-25,18.05,18.46,18.0178,18.46,217600,17.1011525404152,17.4895997726352,17.0706452212019,17.4895997726352,229673.408895553,0.0,1.0
2014-04-28,17.99,18.23,17.681,18.23,176100,17.0443066039928,17.2716903496825,16.7515500314173,17.2716903496825,185870.80563652,0.0,1.0
2014-04-29,18.21,18.23,17.99,18.17,279100,17.2527417042084,17.2716903496825,17.0443066039928,17.2148444132601,294585.70047219,0.0,1.0
2014-04-30,18.31,18.31,18.02,18.24,242000,17.3474849315791,17.3474849315791,17.072729572204,17.2811646724196,255427.228643032,0.0,1.0
2014-05-01,18.414,18.57,18.21,18.21,142000,17.4460178880447,17.593817322743,17.2527417042084,17.2527417042084,149878.787055002,0.0,1.0
2014-05-02,18.37,18.55,18.28,18.52,225500,17.4043308680016,17.5748686772689,17.3190619633679,17.5464457090576,238011.735781006,0.0,1.0
2014-05-05,18.51,18.51,18.18,18.35,303000,17.5369713863206,17.5369713863206,17.2243187359972,17.3853822225274,319811.778011729,0.0,1.0
2014-05-06,18.25,18.99,18.22,18.99,490600,17.2906389951567,17.9917388777,17.2622160269455,17.9917388777,517820.654430872,0.0,1.0
2014-05-07,18.17,18.39,17.92,18.39,188300,17.2148444132601,17.4232795134757,16.9779863448333,17.4232795134757,198747.71551026,0.0,1.0
2014-05-08,18.07,18.4,17.99,18.22,158600,17.1201011858894,17.4327538362128,17.0443066039928,17.2622160269455,167399.828358615,0.0,1.0
2014-05-09,18.23,18.27,17.98,18.17,319300,17.2716903496825,17.3095876406308,17.0348322812557,17.2148444132601,337016.173990579,0.0,1.0
2014-05-12,18.65,18.65,18.36,18.38,321100,17.6696119046396,17.6696119046396,17.3948565452645,17.4138051907386,338916.045939162,0.0,1.0
2014-05-13,18.6,18.78,18.5977,18.78,192700,17.6222402909542,17.7927781002215,17.6200611967247,17.7927781002215,203391.846940133,0.0,1.0
2014-05-14,18.51,18.6494,18.46,18.64,169900,17.5369713863206,17.6690434452754,17.4895997726352,17.6601375819025,179326.802258062,0.0,1.0
2014-05-15,18.33,18.59,18.1104,18.59,181600,17.3664335770533,17.6127659682171,17.1583774497472,17.6127659682171,191675.969923861,0.0,1.0
2014-05-16,18.35,18.45,18.2,18.45,258600,17.3853822225274,17.4801254498981,17.2432673814713,17.4801254498981,272948.269946644,0.0,1.0
2014-05-19,18.61,18.61,18.3201,18.3201,242600,17.6317146136913,17.6317146136913,17.3570539975436,17.3570539975436,256060.519292559,0.0,1.0
2014-05-20,18.42,18.65,18.32,18.65,184200,17.4517024816869,17.6696119046396,17.3569592543162,17.6696119046396,194420.22940515,0.0,1.0
2014-05-21,18.54,18.54,18.4,18.53,229900,17.5653943545318,17.5653943545318,17.4327538362128,17.5559200317947,242655.867210879,0.0,1.0
2014-05-22,18.68,18.74,18.47,18.47,142200,17.6980348728508,17.7548808092732,17.4990740953723,17.4990740953723,150089.883938178,0.0,1.0
2014-05-23,18.78,18.79,18.638,18.79,112700,17.7927781002215,17.8022524229586,17.6582427173551,17.8022524229586,118953.093669709,0.0,1.0
2014-05-27,18.99,18.99,18.8485,18.92,284300,17.9917388777,17.9917388777,17.8576772109705,17.9254186185405,300074.219434768,0.0,1.0
2014-05-28,18.93,19.06,18.85,19.03,627100,17.9348929412776,18.0580591368595,17.859098359381,18.0296361686483,661894.277198533,0.0,1.0
2014-05-29,19.08,19.08,18.9501,19.06,238200,18.0770077823337,18.0770077823337,17.9539363299791,18.0580591368595,251416.387862686,0.0,1.0
2014-05-30,19.04,19.13,18.92,19.13,599100,18.0391104913854,18.124379396019,17.9254186185405,18.124379396019,632340.713553884,0.0,1.0
2014-06-02,19.03,19.16,18.8955,19.16,269300,18.0296361686483,18.1528023642303,17.9022065278347,18.1528023642303,284241.953196564,0.0,1.0
2014-06-03,19.05,19.09,18.9,19.09,286600,18.0485848141225,18.0864821050708,17.9064699730664,18.0864821050708,302501.833591292,0.0,1.0
2014-06-04,19.15,19.17,18.928,18.93,295600,18.1433280414932,18.1622766869673,17.9329980767302,17.9348929412776,312001.193334215,0.0,1.0
2014-06-05,19.31,19.35,19.09,19.25,429400,18.2949172052863,18.3328144962346,18.0864821050708,18.2380712688639,453225.008178999,0.0,1.0
2014-06-06,19.38,19.39,19.28,19.39,655200,18.3612374644458,18.3707117871829,18.2664942370751,18.3707117871829,691553.389284771,0.0,1.0
2014-06-09,19.35,19.49,19.332,19.44,205600,18.3328144962346,18.4654550145536,18.3157607153079,18.4180834008683,217007.595904989,0.0,1.0
2014-06-10,19.41,19.44,19.2853,19.44,766300,18.3896604326571,18.4180834008683,18.2715156281258,18.4180834008683,808817.707889068,0.0,1.0
2014-06-11,19.34,19.43,19.28,19.43,1321000,18.3233401734976,18.4086090781312,18.2664942370751,18.4086090781312,1394294.91337787,0.0,1.0
2014-06-12,19.3,19.49,19.21,19.49,173100,18.2854428825493,18.4654550145536,18.2001739779156,18.4654550145536,182704.352388879,0.0,1.0
2014-06-13,19.36,19.45,19.2,19.45,183800,18.3422888189717,18.4275577236054,18.1906996551785,18.4275577236054,193998.035638798,0.0,1.0
2014-06-16,19.42,19.45,19.288,19.45,143400,18.3991347553941,18.4275577236054,18.2740736952648,18.4275577236054,151356.465237234,0.0,1.0
2014-06-17,19.5,19.53,19.39,19.51,527200,18.4749293372907,18.5033523055019,18.3707117871829,18.4844036600278,556451.384052092,0.0,1.0
2014-06-18,19.69,19.69,19.41,19.56,386400,18.6549414692951,18.6549414692951,18.3896604326571,18.5317752737131,407839.178296145,0.0,1.0
2014-06-19,19.6001,19.75,19.53,19.75,203300,18.5697673078888,18.7117874057175,18.5033523055019,18.7117874057175,214579.981748464,0.0,1.0
2014-06-20,19.7,19.8,19.592,19.8,148100,18.6644157920322,18.7591590194029,18.5620931064718,18.7591590194029,156317.241991871,0.0,1.0
2014-06-23,19.68,19.7494,19.64,19.64,152400,18.645467146558,18.7112189463533,18.6075698556097,18.6075698556097,160855.824980157,0.0,1.0
2014-06-24,19.65,19.8782,19.6,19.83,183000,18.6170441783468,18.8332482232068,18.5696725646614,18.7875819876141,193153.648106094,0.0,1.0
2014-06-25,19.77,19.77,19.601,19.61,130100,18.7307360511917,18.7307360511917,18.5706199969351,18.5791468873985,137318.522506026,0.0,1.0
2014-06-26,19.73,19.82,19.556,19.82,219200,18.6928387602434,18.778107664877,18.5279855446183,18.778107664877,231362.18396096,0.0,1.0
2014-06-27,19.8,19.8,19.6618,19.76,124700,18.7591590194029,18.7591590194029,18.6282238791765,18.7212617284546,131618.906660273,0.0,1.0
2014-06-30,19.83,19.86,19.76,19.86,216300,18.7875819876141,18.8160049558253,18.7212617284546,18.8160049558253,228301.279154908,0.0,1.0
2014-07-01,20.083,20.11,19.88,19.9,197200,19.027282352862,19.0528630242521,18.8349536012995,18.8539022467736,208141.526811594,0.0,1.0
2014-07-02,20.08,20.17,20.03,20.17,168500,19.0244400560409,19.1097089606745,18.9770684423555,19.1097089606745,177849.12407583,0.0,1.0
2014-07-03,20.19,20.21,20.0899,20.21,137500,19.1286576061487,19.1476062516228,19.0338196355506,19.1476062516228,145129.10718354,0.0,1.0
2014-07-07,19.94,20.26,19.93,20.26,362200,18.8917995377219,19.1949778653082,18.8823252149848,19.1949778653082,382296.455431842,0.0,1.0
2014-07-08,19.62,20.02,19.53,20.02,202400,18.5886212101356,18.9675941196185,18.5033523055019,18.9675941196185,213630.045774171,0.0,1.0
2014-07-09,19.72,19.78,19.58,19.75,233700,18.6833644375063,18.7402103739287,18.5507239191873,18.7117874057175,246666.707991225,0.0,1.0
2014-07-10,19.64,19.77,19.4,19.56,376700,18.6075698556097,18.7307360511917,18.38018610992,18.5317752737131,397600.979462107,0.0,1.0
2014-07-11,19.75,19.79,19.62,19.62,210200,18.7117874057175,18.7496846966658,18.5886212101356,18.5886212101356,221862.824218038,0.0,1.0
2014-07-14,19.874,19.94,19.8304,19.94,93600,18.8292690076572,18.8917995377219,18.7879609605236,18.8917995377219,98793.3413263956,0.0,1.0
2014-07-15,19.67,19.96,19.59,19.96,393400,18.6359928238209,18.910748183196,18.5601982419244,18.910748183196,415227.569207309,0.0,1.0
2014-07-16,19.59,19.82,19.5601,19.82,254100,18.5601982419244,18.778107664877,18.5318700169405,18.778107664877,268198.590075182,0.0,1.0
2014-07-17,19.31,19.6199,19.26,19.55,180000,18.2949172052863,18.5885264669082,18.247545591601,18.5223009509761,189987.194858453,0.0,1.0
2014-07-18,19.63,19.64,19.3995,19.45,150300,18.5980955328726,18.6075698556097,18.3797123937831,18.4275577236054,158639.307706809,0.0,1.0
2014-07-21,19.57,19.67,19.482,19.67,144800,18.5412495964502,18.6359928238209,18.457875556364,18.6359928238209,152834.143419467,0.0,1.0
2014-07-22,19.7399,19.774,19.61,19.7,119700,18.7022183397531,18.7345257802865,18.5791468873985,18.6644157920322,126341.484580871,0.0,1.0
2014-07-23,19.89,19.895,19.7999,19.85,536400,18.8444279240365,18.8491650854051,18.7590642761755,18.8065306330882,566161.840678191,0.0,1.0
2014-07-24,19.897,19.9634,19.85,19.9634,145900,18.8510599499525,18.9139694529266,18.8065306330882,18.9139694529266,153995.176276935,0.0,1.0
2014-07-25,19.73,19.89,19.6899,19.89,322600,18.6928387602434,18.8444279240365,18.6548467260677,18.8444279240365,340499.272562982,0.0,1.0
2014-07-28,19.69,19.86,19.59,19.86,199200,18.6549414692951,18.8160049558253,18.5601982419244,18.8160049558253,210252.495643354,0.0,1.0
2014-07-29,19.74,19.8411,19.71,19.81,265400,18.7023130829804,18.7980984858522,18.6738901147692,18.7686333421399,280125.563974631,0.0,1.0
2014-07-30,19.81,19.93,19.7394,19.93,168600,18.7686333421399,18.8823252149848,18.7017446236162,18.8823252149848,177954.672517418,0.0,1.0
2014-07-31,19.38,19.77,19.35,19.77,313700,18.3612374644458,18.7307360511917,18.3328144962346,18.7307360511917,331105.461261649,0.0,1.0
2014-08-01,19.4,19.5299,19.22,19.48,355600,18.38018610992,18.5032575622746,18.2096483006527,18.4559806918166,375330.258287032,0.0,1.0
2014-08-04,19.57,19.5999,19.37,19.45,114200,18.5412495964502,18.5695778214341,18.3517631417088,18.4275577236054,120536.32029353,0.0,1.0
2014-08-05,19.4757,19.63,19.36,19.59,184600,18.4519067330396,18.5980955328726,18.3422888189717,18.5601982419244,194842.423171503,0.0,1.0
2014-08-06,19.48,19.5883,19.2205,19.27,242300,18.4559806918166,18.5585876070591,18.2101220167895,18.2570199143381,255743.873967795,0.0,1.0
2014-08-07,19.37,19.64,19.3001,19.64,191000,18.3517631417088,18.6075698556097,18.2855376257766,18.6075698556097,201597.523433136,0.0,1.0
2014-08-08,19.54,19.55,19.33,19.46,207900,18.512826628239,18.5223009509761,18.3138658507605,18.4370320463424,219435.210061513,0.0,1.0
2014-08-11,19.68,19.75,19.56,19.56,275600,18.645467146558,18.7117874057175,18.5317752737131,18.5317752737131,290891.505016609,0.0,1.0
2014-08-12,19.64,19.69,19.5589,19.69,161600,18.6075698556097,18.6549414692951,18.5307330982121,18.6549414692951,170566.281606256,0.0,1.0
2014-08-13,19.84,19.85,19.62,19.81,227000,18.7970563103512,18.8065306330882,18.5886212101356,18.7686333421399,239594.962404826,0.0,1.0
2014-08-14,19.9975,20.01,19.82,19.82,172900,18.9462768934601,18.9581197968814,18.778107664877,18.778107664877,182493.255505702,0.0,1.0
2014-08-15,20.02,20.13,19.8357,20.13,413000,18.9675941196185,19.0718116697263,18.7929823515742,19.0718116697263,435915.063758561,0.0,1.0
2014-08-18,20.2,20.24,20.11,20.23,415600,19.1381319288858,19.176029219834,19.0528630242521,19.166554897097,438659.323239849,0.0,1.0
2014-08-19,20.3,20.36,20.22,20.36,453300,19.2328751562565,19.2897210926789,19.1570805743599,19.2897210926789,478451.085718537,0.0,1.0
2014-08-20,20.36,20.38,20.2375,20.38,680700,19.2897210926789,19.3086697381531,19.1736606391498,19.3086697381531,718468.241889717,0.0,1.0
2014-08-21,20.31,20.42,20.26,20.42,217100,19.2423494789936,19.3465670291014,19.1949778653082,19.3465670291014,229145.666687611,0.0,1.0
2014-08-22,20.36,20.4,20.24,20.36,179600,19.2897210926789,19.3276183836272,19.176029219834,19.2897210926789,189565.001092101,0.0,1.0
2014-08-25,20.607,20.65,20.54,20.54,426100,19.5237368642846,19.564476452054,19.4602589019462,19.4602589019462,449741.909606593,0.0,1.0
2014-08-26,20.7,20.74,20.609,20.74,596500,19.6118480657394,19.6497453566877,19.525631728832,19.6497453566877,629596.454072595,0.0,1.0
2014-08-27,20.68,20.71,20.64,20.64,140100,19.5928994202652,19.6213223884764,19.5550021293169,19.5550021293169,147873.366664829,0.0,1.0
2014-08-28,20.63,20.66,20.57,20.64,290800,19.5455278065799,19.5739507747911,19.4886818701574,19.5550021293169,306934.868137989,0.0,1.0
2014-08-29,20.76,20.79,20.6,20.73,166100,19.6686940021618,19.697116970373,19.5171048383687,19.6402710339506,175315.961477717,0.0,1.0
2014-09-02,20.84,20.92,20.7488,20.92,491200,19.7444885840584,19.820283165955,19.6580827606963,19.820283165955,518453.9450804,0.0,1.0
2014-09-03,20.78,21.03,20.755,21.03,336800,19.687642647636,19.9245007160628,19.6639568407933,19.9245007160628,355487.151268482,0.0,1.0
2014-09-04,20.69,20.97,20.65,20.97,280800,19.6023737430023,19.8676547796403,19.564476452054,19.8676547796403,296380.023979187,0.0,1.0
2014-09-05,20.76,20.77,20.533,20.77,359100,19.6686940021618,19.6781683248989,19.4536268760303,19.6781683248989,379024.453742614,0.0,1.0
2014-09-08,20.87,20.87,20.7355,20.79,143900,19.7729115522696,19.7729115522696,19.645481911456,19.697116970373,151884.207445174,0.0,1.0
2014-09-09,20.67,20.844,20.6438,20.81,307100,19.5834250975282,19.7482783131532,19.558602371957,19.7160656158472,324139.264116838,0.0,1.0
2014-09-10,20.85,20.85,20.646,20.76,225300,19.7539629067955,19.7539629067955,19.5606867229592,19.6686940021618,237800.63889783,0.0,1.0
2014-09-11,20.85,20.85,20.72,20.84,277700,19.7539629067955,19.7539629067955,19.6307967112135,19.7444885840584,293108.022289957,0.0,1.0
2014-09-12,20.72,20.8812,20.655,20.87,255200,19.6307967112135,19.7835227937351,19.5692136134225,19.7729115522696,269359.622932651,0.0,1.0
2014-09-15,20.52,20.83,20.41,20.83,168500,19.4413102564721,19.7350142613213,19.3370927063643,19.7350142613213,177849.124075829,0.0,1.0
2014-09-16,20.74,20.75,20.41,20.54,401300,19.6497453566877,19.6592196794247,19.3370927063643,19.4602589019462,423565.896092761,0.0,1.0
2014-09-17,20.73,20.8299,20.64,20.8,264600,19.6402710339506,19.7349195180939,19.5550021293169,19.7065912931101,279281.176441926,0.0,1.0
2014-09-18,20.83,20.87,20.72,20.87,311800,19.7350142613213,19.7729115522696,19.6307967112135,19.7729115522696,329100.040871476,0.0,1.0
2014-09-19,20.78,20.99,20.6978,20.99,376600,19.687642647636,19.8866034251145,19.6097637147372,19.8866034251145,397495.431020518,0.0,1.0
2014-09-22,20.54,20.79,20.4506,20.79,255000,19.4602589019462,19.697116970373,19.3755584566768,19.697116970373,269148.526049475,0.0,1.0
2014-09-23,20.43,20.55,20.42,20.55,299200,19.3588836486595,19.4725922163462,19.3494079346857,19.4725922163462,315754.570921411,0.003,1.0
2014-09-24,20.75,20.75,20.4396,20.53,1125501,19.6621064958241,19.6621064958241,19.3679803340745,19.4536407883985,1187774.34935367,0.0,1.0
2014-09-25,20.39,20.73,20.37,20.73,717798,19.320980792764,19.6431550678763,19.3020293648162,19.6431550678763,757513.367306973,0.0,1.0
2014-09-26,20.53,20.55,20.38,20.49,326343,19.4536407883985,19.4725922163462,19.3115050787901,19.4157379325029,344399.378135714,0.0,1.0
2014-09-29,20.53,20.5799,20.3101,20.42,448943,19.4536407883985,19.5009246011282,19.2452698381126,19.3494079346857,473782.768493216,0.0,1.0
2014-09-30,20.38,20.62,20.37,20.62,483589,19.3115050787901,19.5389222141635,19.3020293648162,19.5389222141635,510345.712557867,0.0,1.0
2014-10-01,20.12,20.41,20.0453,20.38,618324,19.0651365154689,19.3399322207118,18.994352932084,19.3115050787901,652535.525770088,0.0,1.0
2014-10-02,20.19,20.24,19.87,20.02,869735,19.1314665132862,19.1788450831556,18.8282436661216,18.97037937573,917856.957688276,0.0,1.0
2014-10-03,20.51,20.55,20.2,20.2,600995,19.4346893604507,19.4725922163462,19.14094222726,19.14094222726,634247.721761072,0.0,1.0
2014-10-06,20.35,20.62,20.2999,20.62,388304,19.2830779368684,19.5389222141635,19.2356046098592,19.5389222141635,409788.646079771,0.0,1.0
2014-10-07,20.05,20.31,20.04,20.31,431928,18.9988065176517,19.2451750809728,18.9893308036778,19.2451750809728,455826.337930958,0.0,1.0
2014-10-08,20.44,20.45,19.9226,20.11,423062,19.3683593626334,19.3778350766073,18.8780859216243,19.055660801495,446469.787042627,0.0,1.0
2014-10-09,20.0399,20.44,20.013,20.44,880195,18.989236046538,19.3683593626334,18.9637463759483,19.3683593626334,928895.703717151,0.0,1.0
2014-10-10,19.82,20.26,19.81,20.08,538587,18.7808650962522,19.1977965111034,18.7713893822783,19.0272336595734,568386.721553641,0.0,1.0
2014-10-13,19.42,19.86,19.4,19.75,734054,18.4018365372965,18.8187679521477,18.3828851093488,18.7145350984349,774668.802818,0.0,1.0
2014-10-14,19.43,19.68,19.2647,19.5,788020,18.4113122512704,18.6482051006177,18.254678699282,18.4776422490877,831620.711823162,0.0,1.0
2014-10-15,19.41,19.48,18.9119,19.29,1324126,18.3923608233227,18.4586908211399,17.9203755102831,18.278652255636,1397389.16101565,0.0,1.0
2014-10-16,19.4099,19.55,18.9701,19.15,862223,18.3922660661829,18.5250208189571,17.9755241656112,18.1459922600015,909929.322872899,0.0,1.0
2014-10-17,19.65,19.75,19.53,19.68,605546,18.619777958696,18.7145350984349,18.5060693910093,18.6482051006177,639050.526080136,0.0,1.0
2014-10-20,19.92,19.92,19.6435,19.69,604403,18.8756222359911,18.8756222359911,18.613618744613,18.6576808145916,637844.284520766,0.0,1.0
2014-10-21,20.33,20.3689,20.04,20.1,1058522,19.2641265089206,19.3009870362791,18.9893308036778,19.0461850875211,1117089.43823821,0.0,1.0
2014-10-22,20.24,20.47,20.22,20.46,1337724,19.1788450831556,19.3967865045551,19.1598936552078,19.3873107905812,1411739.53085318,0.0,1.0
2014-10-23,20.54,20.65,20.39,20.51,2653525,19.4631165023723,19.5673493560851,19.320980792764,19.4346893604507,2800343.07421202,0.0,1.0
2014-10-24,20.7,20.7,20.5,20.6,714347,19.6147279259546,19.6147279259546,19.4252136464768,19.5199707862157,753871.425381005,0.0,1.0
2014-10-27,20.76,20.76,20.55,20.69,807736,19.671582209798,19.671582209798,19.4725922163462,19.6052522119807,852427.587225186,0.0,1.0
2014-10-28,20.97,20.97,20.78,20.92,1048746,19.8705722032497,19.8705722032497,19.6905336377457,19.8231936333802,1106772.53755195,0.0,1.0
2014-10-29,20.88,21.03,20.754,21.03,1066081,19.7852907774846,19.927426487093,19.6658967814136,19.927426487093,1125066.67353766,0.0,1.0
2014-10-30,21.08,21.13,20.8,20.86,998297,19.9748050569625,20.0221836268319,19.7094850656935,19.7663393495369,1053532.22221635,0.0,1.0
2014-10-31,21.2902,21.61,21.23,21.57,1377457,20.1739845646937,20.4770178975787,20.1169407665708,20.4391150416831,1453670.93582116,0.0,1.0
2014-11-03,21.34,21.46,21.2899,21.46,1053049,20.2211736202836,20.3348821879703,20.1737002932744,20.3348821879703,1111313.62016785,0.0,1.0
2014-11-04,21.25,21.35,21.156,21.32,722691,20.1358921945186,20.2306493342575,20.046820483164,20.2022221923359,762677.094297343,0.0,1.0
2014-11-05,21.105,21.38,21.05,21.29,1066561,19.9984943418972,20.2590764761792,19.9463779150408,20.1737950504142,1125573.23167283,0.0,1.0
2014-11-06,21.34,21.34,21.1248,21.19,760089,20.2211736202836,20.2211736202836,20.0172562555655,20.0790379106753,802144.305003624,0.0,1.0
2014-11-07,21.17,21.3,21.0752,21.3,679821,20.0600864827275,20.1832707643881,19.970256714255,20.1832707643881,717435.120850147,0.0,1.0
2014-11-10,21.3288,21.34,21.1598,21.27,1661356,20.2105608206329,20.2211736202836,20.0504212544741,20.1548436224664,1753277.91085465,0.0,1.0
2014-11-11,21.39,21.44,21.29,21.42,989150,20.2685521901531,20.3159307600225,20.1737950504142,20.2969793320748,1043879.12375305,0.0,1.0
2014-11-12,21.4389,21.47,21.27,21.37,608214,20.3148884314854,20.3443579019442,20.1548436224664,20.2496007622053,641866.145048111,0.0,1.0
2014-11-13,21.43,21.58,21.3595,21.51,827830,20.3064550460487,20.448590755657,20.2396512625327,20.3822607578398,873633.377158658,0.0,1.0
2014-11-14,21.32,21.47,21.2501,21.47,537518,20.2022221923359,20.3443579019442,20.1359869516584,20.3443579019442,567258.574373443,0.0,1.0
2014-11-17,21.38,21.44,21.31,21.35,757055,20.2590764761792,20.3159307600225,20.192746478362,20.2306493342575,798942.435457581,0.0,1.0
2014-11-18,21.57,21.59,21.4199,21.45,1021550,20.4391150416831,20.4580664696309,20.296884574935,20.3254064739964,1078071.7978769,0.0,1.0
2014-11-19,21.53,21.5994,21.4576,21.5,896414,20.4012121857876,20.4669736407664,20.3326080166166,20.3727850438659,946012.092038585,0.0,1.0
2014-11-20,21.53,21.5899,21.393,21.51,957501,20.4012121857876,20.4579717124912,20.2713949043453,20.3822607578398,1010479.00204486,0.0,1.0
2014-11-21,21.58,21.82,21.55,21.82,905746,20.448590755657,20.6760078910304,20.4201636137353,20.6760078910304,955860.426449813,0.0,1.0
2014-11-24,21.78,21.78,21.628,21.76,1093039,20.6381050351348,20.6381050351348,20.4940741827317,20.6191536071871,1153516.24480404,0.0,1.0
2014-11-25,21.8,21.85,21.6968,21.85,728250,20.6570564630826,20.7044350329521,20.5592670948721,20.7044350329521,768543.670700258,0.0,1.0
2014-11-26,21.94,21.94,21.77,21.88,455499,20.7897164587171,20.7897164587171,20.628629321161,20.7328621748738,480701.508356054,0.0,1.0
2014-11-28,22.0368,22.16,21.99,22.0,375458,20.8814413699844,20.9981821661427,20.8370950285866,20.8465707425604,396231.883987335,0.0,1.0
2014-12-01,21.77,22.03,21.76,21.76,596531,20.628629321161,20.8749978844821,20.6191536071871,20.6191536071871,629536.731104009,0.0,1.0
2014-12-02,21.95,21.97,21.84,21.89,762958,20.799192172691,20.8181436006388,20.6949593189782,20.7423378888476,805172.045190699,0.0,1.0
2014-12-03,22.0,22.13,21.83,22.13,843664,20.8465707425604,20.969755024221,20.6854836050043,20.969755024221,890343.463642518,0.0,1.0
2014-12-04,21.96,22.07,21.8824,22.07,843441,20.8086678866649,20.9129007403777,20.7351363462275,20.9129007403777,890108.125175552,0.0,1.0
2014-12-05,22.05,22.31,21.96,22.31,850656,20.8939493124299,21.1403178757511,20.8086678866649,21.1403178757511,897722.327144797,0.0,1.0
2014-12-08,22.06,22.27,21.98,22.14,748134,20.9034250264038,21.1024150198555,20.8276193146127,20.9792307381949,789527.841449593,0.0,1.0
2014-12-09,22.11,22.11,21.7301,21.94,759255,20.9508035962732,20.9508035962732,20.5908212224051,20.7897164587171,801264.16024377,0.0,1.0
2014-12-10,21.75,22.18,21.73,22.18,728434,20.6096778932132,21.0171335940905,20.5907264652654,21.0171335940905,768737.851318737,0.0,1.0
2014-12-11,21.89,22.0899,21.835,21.87,904661,20.7423378888476,20.9317574111857,20.6902214619912,20.7233864608999,954715.393998444,0.0,1.0
2014-12-12,21.62,21.8999,21.6168,21.78,758437,20.4864936115526,20.7517188456818,20.4834613830809,20.6381050351348,800400.900755085,0.0,1.0
2014-12-15,21.36,21.8,21.25,21.8,735509,20.2401250482314,20.6570564630826,20.1358921945186,20.6570564630826,776204.307165227,0.0,1.0
2014-12-16,21.12,21.58,21.1088,21.32,1068668,20.012707912858,20.448590755657,20.0020951132073,20.2022221923359,1127796.81082033,0.0,1.0
2014-12-17,21.62,21.65,21.17,21.43,860555,20.4864936115526,20.5149207534743,20.0600864827275,20.3064550460487,908169.033353189,0.0,1.0
2014-12-18,22.14,22.14,21.82,22.0,1710276,20.9792307381949,20.9792307381949,20.6760078910304,20.8465707425604,1804904.62746386,0.0,1.0
2014-12-19,22.27,22.34,22.1,22.1,1094437,21.1024150198555,21.1687450176727,20.9413278822994,20.9413278822994,1154991.59537271,0.0,1.0
2014-12-22,22.28,22.32,22.14,22.32,872400,21.1118907338294,21.149793589725,20.9792307381949,21.149793589725,920669.410667909,0.0,1.0
2014-12-23,21.99,22.42,21.91,22.42,1556729,20.8554779136959,21.2632930798118,20.7796053246511,21.2632930798118,1641413.86985524,0.0194,1.0
2014-12-24,22.09,22.1899,21.99,21.99,278631,20.9503186500019,21.0450645455717,20.8554779136959,20.8554779136959,293788.313811611,0.0,1.0
2014-12-26,22.3,22.33,22.18,22.27,431223,21.1494841962446,21.1779364171364,21.0356753126774,21.1210319753528,454681.202187782,0.0,1.0
2014-12-29,22.32,22.34,22.2395,22.34,588473,21.1684523435058,21.187420490767,21.0921055507794,21.187420490767,620485.482210019,0.0,1.0
2014-12-30,22.17,22.37,22.13,22.37,652999,21.0261912390468,21.2158727116588,20.9882549445243,21.2158727116588,688521.647378315,0.0,1.0
2014-12-31,22.03,22.34,22.0,22.25,912034,20.8934142082183,21.187420490767,20.8649619873265,21.1020638280916,961647.953741179,0.0,1.0
2015-01-02,21.98,22.2199,21.83,22.17,892136,20.8459938400653,21.0735167664635,20.7037327356063,21.0261912390468,940667.517722848,0.0,1.0
2015-01-05,21.78,21.92,21.695,21.92,1146552,20.6563123674532,20.7890893982817,20.5756977415931,20.7890893982817,1208923.55400989,0.0,1.0
2015-01-06,21.55,21.98,21.37,21.98,1072509,20.4381786739494,20.8459938400653,20.2674653485985,20.8459938400653,1130852.67130282,0.0,1.0
2015-01-07,21.99,21.99,21.7102,21.8,1753902,20.8554779136959,20.8554779136959,20.5901135335116,20.6752805147144,1849312.93061724,0.0,1.0
2015-01-08,22.32,22.32,22.1455,22.24,2240329,21.1684523435058,21.1684523435058,21.0029552586518,21.092579754461,2362201.18828577,0.0,1.0
2015-01-09,22.17,22.41,22.0699,22.41,1709894,21.0261912390468,21.2538090061812,20.9312556620044,21.2538090061812,1802910.92899422,0.0,1.0
2015-01-12,22.12,22.33,22.045,22.33,1461312,20.9787708708937,21.1779364171364,20.9076403186642,21.1779364171364,1540806.25785599,0.0,1.0
2015-01-13,22.14,22.49,21.931,22.3,1297559,20.9977390181549,21.329681595226,20.7995218792753,21.1494841962446,1368145.21959538,0.0,1.0
2015-01-14,22.09,22.11,21.9,21.94,1292702,20.9503186500019,20.9692867972631,20.7701212510205,20.8080575455429,1363024.00250115,0.0,1.0
2015-01-15,21.78,22.21,21.75,22.2,1371809,20.6563123674532,21.0641275335692,20.6278601465614,21.0546434599386,1446434.36294451,0.0,1.0
2015-01-16,22.12,22.12,21.74,21.81,2157677,20.9787708708937,20.9787708708937,20.6183760729308,20.684764588345,2275052.98254715,0.0,1.0
2015-01-20,22.21,22.28,21.9299,22.28,1204830,21.0641275335692,21.1305160489834,20.798478631176,21.1305160489834,1270371.83274525,0.0,1.0
2015-01-21,22.27,22.4099,22.12,22.2,1458154,21.1210319753528,21.2537141654449,20.9787708708937,21.0546434599386,1537476.46506546,0.0,1.0
2015-01-22,22.59,22.59,22.0789,22.4,2104777,21.4245223315321,21.4245223315321,20.939791328272,21.2443249325506,2219275.2629085,0.0,1.0
2015-01-23,22.61,22.6699,22.51,22.62,1440870,21.4434904787933,21.5003000798406,21.3486497424873,21.4529745524239,1519252.22865272,0.0,1.0
2015-01-26,22.82,22.82,22.55,22.64,1461420,21.6426560250359,21.6426560250359,21.3865860370097,21.4719426996851,1540920.13297359,0.0,1.0
2015-01-27,22.66,22.81,22.48,22.77,1692529,21.4909108469463,21.6331719514053,21.3201975215954,21.5952356568829,1784601.28624328,0.0,1.0
2015-01-28,22.33,22.85,22.285,22.85,1718565,21.1779364171364,21.6711082459278,21.1352580857987,21.6711082459278,1812053.62477847,0.0,1.0
2015-01-29,22.51,22.52,22.12,22.4,1227203,21.3486497424873,21.3581338161179,20.9787708708937,21.2443249325506,1293961.90687522,0.0,1.0
2015-01-30,22.27,22.6392,22.25,22.42,1894019,21.1210319753528,21.4711839737946,21.1020638280916,21.2632930798118,1997052.18851152,0.0,1.0
2015-02-02,22.32,22.38,21.91,22.38,982084,21.1684523435058,21.2253567852894,20.7796053246511,21.2253567852894,1035508.6202948,0.0,1.0
2015-02-03,22.46,22.46,22.13,22.38,910540,21.3012293743342,21.3012293743342,20.9882549445243,21.2253567852894,960072.681281064,0.0,1.0
2015-02-04,22.36,22.46,22.17,22.38,1462703,21.2063886380282,21.3012293743342,21.0261912390468,21.2253567852894,1542272.92719469,0.0,1.0
2015-02-05,22.63,22.639,22.424,22.53,1115152,21.4624586260545,21.470994292322,21.2670867092641,21.3676178897485,1175815.41796729,0.0,1.0
2015-02-06,22.52,22.75,22.435,22.69,1229835,21.3581338161179,21.5762675096217,21.2775191902577,21.5193630678381,1296737.08566707,0.0,1.0
2015-02-09,22.36,22.51,22.31,22.45,896627,21.2063886380282,21.3486497424873,21.1589682698752,21.2917453007036,945402.824696329,0.0,1.0
2015-02-10,22.64,22.67,22.43,22.52,2073073,21.4719426996851,21.5003949205769,21.2727771534424,21.3581338161179,2185846.58949785,0.0,1.0
2015-02-11,22.68,22.7614,22.54,22.65,1721356,21.5098789942075,21.5870793535606,21.3771019633791,21.4814267733157,1814996.45304901,0.0,1.0
2015-02-12,22.93,22.93,22.7099,22.77,1958892,21.7469808349726,21.7469808349726,21.538236374363,21.5952356568829,2065454.23021506,0.0,1.0
2015-02-13,23.1,23.1,22.8646,23.03,1564490,21.9082100866928,21.9082100866928,21.6849549934284,21.8418215712786,1649597.06233379,0.0,1.0
2015-02-17,23.15,23.19,23.05,23.12,1687950,21.9556304548458,21.9935667493683,21.8607897185398,21.927178233954,1779773.19213694,0.0,1.0
2015-02-18,23.29,23.29,23.1,23.15,1857117,22.0884074856743,22.0884074856743,21.9082100866928,21.9556304548458,1958142.74786681,0.0,1.0
2015-02-19,23.38,23.41,23.2653,23.28,1662519,22.1737641483497,22.2022163692415,22.0649818238067,22.0789234120437,1752958.76514015,0.0,1.0
2015-02-20,23.6,23.6,23.31,23.39,1494596,22.382413768223,22.382413768223,22.1073756329355,22.1832482219803,1575900.88206114,0.0,1.0
2015-02-23,23.65,23.75,23.5863,23.63,1311946,22.429834136376,22.524674872682,22.3694205873491,22.4108659891148,1383314.86141846,0.0,1.0
2015-02-24,23.57,23.68,23.46,23.68,1394946,22.3539615473312,22.4582863572678,22.2496367373945,22.4582863572678,1470829.99809156,0.0,1.0
2015-02-25,23.75,23.83,23.5,23.61,1564524,22.524674872682,22.6005474617268,22.2875730319169,22.3918978418536,1649632.91190785,0.0,1.0
2015-02-26,23.8,23.81,23.65,23.78,1130069,22.572095240835,22.5815793144656,22.429834136376,22.5531270935738,1191543.891386,0.0,1.0
2015-02-27,23.71,23.8499,23.673,23.84,1344872,22.4867385781596,22.6194207682517,22.4516475057264,22.6100315353575,1418032.01069676,0.0,1.0
2015-03-02,23.91,23.91,23.732,23.74,2148328,22.6764200507717,22.6764200507717,22.5076035401469,22.5151907990514,2265195.40408019,0.0,1.0
2015-03-03,23.81,23.93,23.64,23.93,1488681,22.5815793144656,22.6953881980329,22.4203500627454,22.6953881980329,1569664.11057414,0.0,1.0
2015-03-04,23.86,23.89,23.64,23.8,927180,22.6289996826187,22.6574519035105,22.4203500627454,22.572095240835,977617.884585162,0.0,1.0
2015-03-05,24.08,24.14,23.95,23.95,1455503,22.8376493024919,22.8945537442755,22.7143563452941,22.7143563452941,1534681.25268811,0.0,1.0
2015-03-06,23.77,24.03,23.7101,24.03,1541586,22.5436430199432,22.7902289343389,22.4868334188959,22.7902289343389,1625447.10220896,0.0,1.0
2015-03-09,23.81,23.86,23.6622,23.86,1043866,22.5815793144656,22.6289996826187,22.4414047062053,22.6289996826187,1100651.51395671,0.0,1.0
2015-03-10,23.6,23.72,23.48,23.68,1265063,22.382413768223,22.4962226517902,22.2686048846557,22.4582863572678,1333881.461989,0.0,1.0
2015-03-11,23.64,23.6899,23.5188,23.68,1691230,22.4203500627454,22.4676755901621,22.3054030903425,22.4582863572678,1783231.62163438,0.0,1.0
2015-03-12,23.95,23.95,23.73,23.78,2281981,22.7143563452941,22.7143563452941,22.5057067254208,22.5531270935738,2406119.02530634,0.0,1.0
2015-03-13,23.89,24.05,23.73,23.99,1495126,22.6574519035105,22.8091970816001,22.5057067254208,22.7522926398165,1576459.71365676,0.0,1.0
2015-03-16,24.25,24.25,24.0,24.02,1436437,22.9988785542122,22.9988785542122,22.7617767134471,22.7807448607083,1514578.07683498,0.0,1.0
2015-03-17,24.26,24.29,24.08,24.16,1861976,23.0083626278428,23.0368148487346,22.8376493024919,22.9135218915367,1963266.07375951,0.0,1.0
2015-03-18,24.41,24.5,24.05,24.25,1590834,23.1506237323018,23.2359803949772,22.8091970816001,22.9988785542122,1677374.15583399,0.0,1.0
2015-03-19,24.58,24.59,24.39,24.4,1820043,23.3118529840221,23.3213370576527,23.1316555850406,23.1411396586712,1919051.95055333,0.0,1.0
2015-03-20,24.66,24.86,24.58,24.86,1789078,23.3877255730669,23.5774070456789,23.3118529840221,23.5774070456789,1886402.47817884,0.0,1.0
2015-03-23,24.51,24.64,24.45,24.64,1837728,23.2454644686078,23.3687574258057,23.1885600268242,23.3687574258057,1937699.00106013,0.0,1.0
2015-03-24,24.39,24.61,24.38,24.54,1228227,23.1316555850406,23.3403052049139,23.12217151141,23.2739166894997,1295041.61169394,0.0,1.0
2015-03-25,23.8,24.469,23.78,24.44,1810624,22.572095240835,23.2065797667224,22.5531270935738,23.1790759531936,1909120.56413979,0.0,1.0
2015-03-26,23.71,23.88,23.45,23.51,1790901,22.4867385781596,22.6479678298799,22.2401526637639,22.2970571055476,1888324.64798794,0.0,1.0
2015-03-27,24.03,24.06,23.75,23.75,1556558,22.7902289343389,22.8186811552307,22.524674872682,22.524674872682,1641233.56758571,0.0,1.0
2015-03-30,24.29,24.3,24.1298,24.25,2809451,23.0368148487346,23.0462989223652,22.8848799891723,22.9988785542122,2962282.9908601,0.0,1.0
2015-03-31,24.01,24.26,23.993,24.21,2460866,22.7712607870777,23.0083626278428,22.7551378619057,22.9609422596898,2594735.23282163,0.0,1.0
2015-04-01,23.84,24.05,23.59,24.05,2677922,22.6100315353575,22.8091970816001,22.3729296945924,22.8091970816001,2823598.91361339,0.0,1.0
2015-04-02,23.89,23.96,23.7664,23.9,2080029,22.6574519035105,22.7238404189247,22.5402287534362,22.6669359771411,2193180.9905906,0.0,1.0
2015-04-06,23.97,24.07,23.75,23.86,1539909,22.7333244925553,22.8281652288613,22.524674872682,22.6289996826187,1623678.87468847,0.0,1.0
2015-04-07,23.94,24.2,23.92,23.96,2446669,22.7048722716635,22.9514581860592,22.6859041244023,22.7238404189247,2579765.92685357,0.0,1.0
2015-04-08,24.21,24.24,23.9999,24.1,1937097,22.9609422596898,22.9893944805816,22.7616818727108,22.8566174497531,2042473.59884409,0.0,1.0
2015-04-09,24.25,24.31,24.03,24.27,1653706,22.9988785542122,23.0557829959958,22.7902289343389,23.0178467014734,1743666.34466424,0.0,1.0
2015-04-10,24.39,24.41,24.23,24.34,1527399,23.1316555850406,23.1506237323018,22.979910406951,23.0842352168876,1610488.34023328,0.0,1.0
2015-04-13,24.38,24.5599,24.37,24.43,1479199,23.12217151141,23.2927899960246,23.1126874377794,23.169591879563,1559666.29700866,0.0,1.0
2015-04-14,24.33,24.43,24.14,24.42,1442358,23.074751143257,23.169591879563,22.8945537442755,23.1601078059324,1520821.17471741,0.0,1.0
2015-04-15,24.36,24.48,24.31,24.48,1483872,23.1032033641488,23.217012247716,23.0557829959958,23.217012247716,1564593.50464328,0.0,1.0
2015-04-16,24.44,24.47,24.32,24.35,1633446,23.1790759531936,23.2075281740854,23.0652670696264,23.0937192905182,1722304.21612211,0.0,1.0
2015-04-17,24.11,24.36,23.96,24.36,1750258,22.8661015233837,23.1032033641488,22.7238404189247,23.1032033641488,1845470.69979752,0.0,1.0
2015-04-20,24.25,24.26,24.1295,24.16,1367904,22.9988785542122,23.0083626278428,22.8845954669634,22.9135218915367,1442316.93392392,0.0,1.0
2015-04-21,24.36,24.43,24.288,24.43,1916840,23.1032033641488,23.169591879563,23.0349180340085,23.169591879563,2021114.63349967,0.0,1.0
2015-04-22,24.38,24.49,24.2088,24.49,1504333,23.12217151141,23.2264963213466,22.9598041708541,23.2264963213466,1586167.56743206,0.0,1.0
2015-04-23,24.49,24.55,24.31,24.37,1355899,23.2264963213466,23.2834007631303,23.0557829959958,23.1126874377794,1429658.87108344,0.0,1.0
2015-04-24,24.51,24.6,24.5,24.57,1355310,23.2454644686078,23.3308211312833,23.2359803949772,23.3023689103915,1429037.82993283,0.0,1.0
2015-04-27,24.08,24.61,24.05,24.61,1974074,22.8376493024919,23.3403052049139,22.8091970816001,23.3403052049139,2081462.11943158,0.0,1.0
2015-04-28,23.89,24.11,23.65,24.07,1959533,22.6574519035105,22.8661015233837,22.429834136376,22.8281652288613,2066130.10012599,0.0,1.0
2015-04-29,23.77,23.9336,23.57,23.78,1120097,22.5436430199432,22.6988024645399,22.3539615473312,22.5531270935738,1181029.42219438,0.0,1.0
2015-04-30,23.35,23.7599,23.2101,23.73,2160843,22.1453119274579,22.5340641055763,22.0126297373658,22.5057067254208,2278391.21053157,0.0,1.0
2015-05-01,23.72,23.72,23.4001,23.42,1234162,22.4962226517902,22.4962226517902,22.1928271363472,22.2117004428721,1301299.47116568,0.0,1.0
2015-05-04,23.82,23.99,23.65,23.65,1445836,22.5910633880962,22.7522926398165,22.429834136376,22.429834136376,1524488.37526379,0.0,1.0
2015-05-05,23.51,23.8484,23.45,23.79,1574424,22.2970571055476,22.6179981572072,22.2401526637639,22.5626111672044,1660071.4643544,0.0,1.0
2015-05-06,23.51,23.61,23.35,23.55,1191351,22.2970571055476,22.3918978418536,22.1453119274579,22.33499340007,1256159.58542939,0.0,1.0
2015-05-07,23.67,23.72,23.41,23.53,1520299,22.4488022836372,22.4962226517902,22.2022163692415,22.3160252528088,1603002.1056504,0.0,1.0
2015-05-08,23.97,24.05,23.81,23.81,989149,22.7333244925553,22.8091970816001,22.5815793144656,22.5815793144656,1042957.95090439,0.0,1.0
2015-05-11,23.98,24.0999,23.9201,23.93,1142152,22.7428085661859,22.8565226090168,22.6859989651386,22.6953881980329,1204284.19736698,0.0,1.0
2015-05-12,23.91,23.97,23.69,23.9,1622102,22.6764200507717,22.7333244925553,22.4677704308984,22.6669359771411,1710343.11117729,0.0,1.0
2015-05-13,23.9,24.06,23.84,24.0,1329340,22.6669359771411,22.8186811552307,22.6100315353575,22.7617767134471,1401655.08174728,0.0,1.0
2015-05-14,24.14,24.14,23.82,24.05,1427128,22.8945537442755,22.8945537442755,22.5910633880962,22.8091970816001,1504762.67433752,0.0,1.0
2015-05-15,24.19,24.2,24.08,24.18,1080226,22.9419741124286,22.9514581860592,22.8376493024919,22.932490038798,1138989.47021494,0.0,1.0
2015-05-18,24.4,24.42,24.14,24.17,1330521,23.1411396586712,23.1601078059324,22.8945537442755,22.9230059651673,1402900.32724621,0.0,1.0
2015-05-19,24.37,24.45,24.3333,24.39,1233503,23.1126874377794,23.1885600268242,23.0778808875551,23.1316555850406,1300604.62206848,0.0,1.0
2015-05-20,24.5,24.5899,24.27,24.39,1253352,23.2359803949772,23.3212422169164,23.0178467014734,23.1316555850406,1321533.3925242,0.0,1.0
2015-05-21,24.55,24.58,24.47,24.49,1061749,23.2834007631303,23.3118529840221,23.2075281740854,23.2264963213466,1119507.33551243,0.0,1.0
2015-05-22,24.57,24.61,24.47,24.5,1012296,23.3023689103915,23.3403052049139,23.2075281740854,23.2359803949772,1067364.13004381,0.0,1.0
2015-05-26,24.37,24.5105,24.3,24.44,1493722,23.1126874377794,23.2459386722894,23.0462989223652,23.1790759531936,1574979.33712798,0.0,1.0
2015-05-27,24.62,24.62,24.35,24.43,1098308,23.3497892785445,23.3497892785445,23.0937192905182,23.169591879563,1158055.11721884,0.0,1.0
2015-05-28,24.55,24.63,24.44,24.6,1115477,23.2834007631303,23.3592733521751,23.1790759531936,23.3308211312833,1176158.09771932,0.0,1.0
2015-05-29,24.46,24.59,24.4,24.58,1397087,23.1980441004548,23.3213370576527,23.1411396586712,23.3118529840221,1473087.46685804,0.0,1.0
2015-06-01,24.46,24.69,24.27,24.69,2161816,23.1980441004548,23.4161777939587,23.0178467014734,23.4161777939587,2279417.1409892,0.0,1.0
2015-06-02,24.42,24.529,24.27,24.42,904978,23.1601078059324,23.263484208506,23.0178467014734,23.1601078059324,954208.112724728,0.0,1.0
2015-06-03,24.53,24.55,24.39,24.5,2239664,23.2644326158691,23.2834007631303,23.1316555850406,23.2359803949772,2361500.01279314,0.0,1.0
2015-06-04,24.3,24.5004,24.2,24.43,1435525,23.0462989223652,23.2363597579225,22.9514581860592,23.169591879563,1513616.46473081,0.0,1.0
2015-06-05,24.34,24.37,24.08,24.28,1134813,23.0842352168876,23.1126874377794,22.8376493024919,23.027330775104,1196545.96136645,0.0,1.0
2015-06-08,24.18,24.37,24.14,24.32,1064242,22.932490038798,23.1126874377794,22.8945537442755,23.0652670696264,1122135.95281033,0.0,1.0
2015-06-09,24.08,24.225,23.882,24.19,1424118,22.8376493024919,22.9751683701357,22.649864644606,22.9419741124286,1501588.93263407,0.0,1.0
2015-06-10,24.36,24.3799,24.08,24.19,1297359,23.1032033641488,23.1220766706737,22.8376493024919,22.9419741124286,1367934.33974797,0.0,1.0
2015-06-11,24.46,24.49,24.37,24.46,1645850,23.1980441004548,23.2264963213466,23.1126874377794,23.1980441004548,1735382.98425818,0.0,1.0
2015-06-12,24.26,24.41,24.22,24.39,1353313,23.0083626278428,23.1506237323018,22.9704263333204,23.1316555850406,1426932.19465649,0.0,1.0
2015-06-15,24.15,24.19,23.9398,24.11,1042379,22.9040378179061,22.9419741124286,22.7046825901909,22.8661015233837,1099083.62229125,0.0,1.0
2015-06-16,24.33,24.36,24.14,24.14,1005876,23.074751143257,23.1032033641488,22.8945537442755,22.8945537442755,1060594.88694211,0.0,1.0
2015-06-17,24.43,24.47,24.28,24.4,1443276,23.169591879563,23.2075281740854,23.027330775104,23.1411396586712,1521789.113217,0.0,1.0
2015-06-18,24.8,24.88,24.48,24.49,1680156,23.5205026038953,23.5963751929402,23.217012247716,23.2264963213466,1771555.20448357,0.0,1.0
2015-06-19,24.86,24.89,24.76,24.85,1240026,23.5774070456789,23.6058592665708,23.4825663093729,23.5679229720484,1307482.4682916,0.0,1.0
2015-06-22,25.1,25.19,24.986,25.19,1522508,23.8050248128134,23.8903814754889,23.6969063734246,23.8903814754889,1605331.27356499,0.0,1.0
2015-06-23,25.15,25.27,25.019,25.27,1356424,23.8524451809664,23.9662540645337,23.7282038164055,23.9662540645337,1430212.43068288,0.0,1.0
2015-06-24,24.89,25.24,24.85,25.24,1459239,23.6143949328383,23.9464575373579,23.5764449208932,23.9464575373579,1538064.33801497,0.009,1.0
2015-06-25,24.91,25.14,24.8,25.14,1257007,23.6333699388109,23.8515825074952,23.5290074059618,23.8515825074952,1324908.14687325,0.0,1.0
2015-06-26,24.81,25.1,24.69,25.1,1073516,23.5384949089481,23.8136324955501,23.4246448731128,23.8136324955501,1131505.30919779,0.0,1.0
2015-06-29,24.21,24.85,24.18,24.79,2074280,22.9692447297716,23.5764449208932,22.9407822208128,23.5195199029756,2186328.69259778,0.0,1.0
2015-06-30,24.45,24.56,24.2801,24.56,1905971,23.1969448014422,23.3013073342912,23.0357521257054,23.3013073342912,2008927.9579224,0.0,1.0
2015-07-01,24.54,24.79,24.4101,24.78,3372784,23.2823323283187,23.5195199029756,23.159089664527,23.5100323999893,3554975.42912948,0.0,1.0
2015-07-02,24.45,24.65,24.35,24.63,1518624,23.1969448014422,23.3866948611677,23.1020697715795,23.3677198551952,1600657.2036888,0.0,1.0
2015-07-06,24.43,24.59,24.2,24.32,1276252,23.1779697954697,23.3297698432501,22.9597572267853,23.0736072626206,1345192.72546874,0.0,1.0
2015-07-07,24.54,24.54,24.05,24.54,2748993,23.2823323283187,23.2823323283187,22.8174446819912,23.2823323283187,2897488.41605301,0.0,1.0
2015-07-08,24.04,24.43,24.0,24.43,1763012,22.8079571790049,23.1779697954697,22.7700071670598,23.1779697954697,1858246.58242581,0.0,1.0
2015-07-09,24.22,24.4,24.16,24.18,2883483,22.9787322327579,23.1495072865108,22.9218072148402,22.9407822208128,3039243.31214586,0.0,1.0
2015-07-10,24.55,24.57,24.38,24.53,1776962,23.291819831305,23.3107948372775,23.1305322805383,23.2728448253324,1872950.13510998,0.0,1.0
2015-07-13,25.2,25.2,24.715,24.85,1656103,23.9085075254128,23.9085075254128,23.4483636305785,23.5764449208932,1745562.55992309,0.0,1.0
2015-07-14,25.15,25.17,24.86,25.11,2255640,23.8610700104815,23.880045016454,23.5859324238795,23.8231199985364,2377485.41767324,0.0,1.0
2015-07-15,25.1,25.29,25.03,25.27,1876219,23.8136324955501,23.9938950522893,23.7472199746462,23.9749200463168,1977568.81100773,0.0,1.0
2015-07-16,25.4,25.4,25.19,25.31,2618409,24.0982575851383,24.0982575851383,23.8990200224266,24.0128700582618,2759850.51471174,0.0,1.0
2015-07-17,25.51,25.54,25.35,25.45,2022769,24.2026201179874,24.2310826269462,24.050820070207,24.1456951000697,2132035.16555012,0.0,1.0
2015-07-20,25.51,25.59,25.4085,25.56,1878420,24.2026201179874,24.2785201418776,24.1063219626767,24.2500576329187,1979888.70487567,0.0,1.0
2015-07-21,25.36,25.57,25.22,25.55,1898696,24.0603075731932,24.259545135905,23.9274825313854,24.2405701299325,2001259.97614625,0.0,1.0
2015-07-22,25.39,25.43,25.21,25.29,1804118,24.088770082152,24.1267200940971,23.9179950283991,23.9938950522893,1901573.05100186,0.0,1.0
2015-07-23,25.27,25.4936,25.2001,25.42,1707934,23.9749200463168,24.1870606130899,23.9086024004427,24.1172325911109,1800193.37276707,0.0,1.0
2015-07-24,24.88,25.31,24.8436,25.25,1725035,23.604907429852,24.0128700582618,23.570372918982,23.9559450403442,1818218.13652709,0.0,1.0
2015-07-27,24.65,24.84,24.52,24.83,2235861,23.3866948611677,23.5669574179069,23.2633573223461,23.5574699149207,2356637.99340512,0.0,1.0
2015-07-28,25.02,25.03,24.58,24.6,3117402,23.7377324716599,23.7472199746462,23.3202823402638,23.3392573462363,3285798.17525199,0.0,1.0
2015-07-29,25.02,25.1,24.831,25.06,2835253,23.7377324716599,23.8136324955501,23.5584186652193,23.775682483605,2988408.0185288,0.0,1.0
2015-07-30,25.09,25.0999,24.72,24.9,1275544,23.8041449925638,23.8135376205202,23.4531073820716,23.6238824358246,1344446.48064434,0.0,1.0
2015-07-31,25.21,25.33,25.0,25.0,1593065,23.9179950283991,24.0318450642344,23.7187574656873,23.7187574656873,1679119.36608041,0.0,1.0
2015-08-03,25.12,25.3199,24.96,25.25,1705844,23.8326075015226,24.0222626862183,23.6808074537422,23.9559450403442,1797990.47490974,0.0,1.0
2015-08-04,25.18,25.3,25.1,25.17,1463704,23.8895325194403,24.0033825552756,23.8136324955501,23.880045016454,1542770.52889202,0.0,1.0
2015-08-05,25.35,25.5,25.29,25.35,2013483,24.050820070207,24.1931326150011,23.9938950522893,24.050820070207,2122247.55334759,0.0,1.0
2015-08-06,24.79,25.47,24.67,25.42,2546019,23.5195199029756,24.1646701060422,23.4056698671403,24.1172325911109,2683550.14347103,0.0,1.0
2015-08-07,24.63,24.8857,24.36,24.84,1470201,23.3677198551952,23.6103153065542,23.1115572745657,23.5669574179069,1549618.48457582,0.0,1.0
2015-08-10,24.83,24.9499,24.73,24.84,2351366,23.5574699149207,23.6712250757261,23.4625948850579,23.5669574179069,2478382.355612,0.0,1.0
2015-08-11,24.65,24.8,24.5,24.71,1691068,23.3866948611677,23.5290074059618,23.2443823163736,23.4436198790854,1782416.30326376,0.0,1.0
2015-08-12,24.65,24.7,24.0901,24.53,1949758,23.3866948611677,23.4341323760991,22.8554895689662,23.2728448253324,2055080.24906091,0.0,1.0
2015-08-13,24.66,24.84,24.58,24.69,1946438,23.396182364154,23.5669574179069,23.3202823402638,23.4246448731128,2051580.90892388,0.0,1.0
2015-08-14,24.66,24.69,24.45,24.61,1204379,23.396182364154,23.4246448731128,23.1969448014422,23.3487448492226,1269437.28159275,0.0,1.0
2015-08-17,24.96,24.96,24.495,24.52,1408559,23.6808074537422,23.6808074537422,23.2396385648804,23.2633573223461,1484646.70001969,0.0,1.0
2015-08-18,24.81,24.99,24.77,24.99,1466594,23.5384949089481,23.7092699627011,23.500544897003,23.7092699627011,1545816.64124021,0.0,1.0
2015-08-19,24.61,24.78,24.43,24.76,1923886,23.3487448492226,23.5100323999893,23.1779697954697,23.4910573940167,2027810.69242685,0.0,1.0
2015-08-20,23.83,24.4999,23.81,24.44,2300530,22.6087196162932,23.2442874413437,22.5897446103206,23.1874572984559,2424800.290791,0.0,1.0
2015-08-21,23.2,23.8,23.19,23.71,5688257,22.0110069281578,22.5802571073343,22.0015194251716,22.4948695804579,5995525.91259145,0.0,1.0
2015-08-24,22.16,22.99,11.7,21.15,11282310,21.0243066175852,21.8117693654461,11.1003784939417,20.0660688159715,11891759.102813,0.0,1.0
2015-08-25,22.26,23.2099,22.23,23.05,4564712,21.119181647448,22.0203995561143,21.0907191384892,21.8686943833637,4811289.13119029,0.0,1.0
2015-08-26,23.04,23.0757,22.18,22.62,4655815,21.8592068803774,21.8930772660384,21.0432816235578,21.4607317549539,4907313.34339007,0.0,1.0
2015-08-27,23.6,23.648,23.143,23.34,6345653,22.3905070476088,22.436047061943,21.9569281611361,22.1438319699657,6688433.20437414,0.0,1.0
2015-08-28,23.71,23.71,23.48,23.53,2634898,22.4948695804579,22.4948695804579,22.2766570117735,22.3240945267049,2777230.21938624,0.0,1.0
2015-08-31,23.35,23.75,23.29,23.52,2129084,22.153319472952,22.532819592403,22.0963944550343,22.3146070237186,2244093.10129339,0.0,1.0
2015-09-01,22.69,23.1,22.555,22.82,4376108,21.5271442758578,21.9161318982951,21.3990629855431,21.6504818146794,4612497.09890019,0.0,1.0
2015-09-02,23.2,23.2,22.77,22.96,2421797,22.0110069281578,22.0110069281578,21.603044299748,21.7833068564872,2552617.90536824,0.0,1.0
2015-09-03,23.09,23.4699,23.01,23.22,2136291,21.9066443953088,22.2670746337574,21.8307443714186,22.0299819341304,2251689.40983783,0.0,1.0
2015-09-04,22.93,23.07,22.76,22.85,2755777,21.7548443475284,21.8876693893363,21.5935567967617,21.6789443236382,2904638.87493542,0.0,1.0
2015-09-08,23.51,23.54,23.15,23.28,1758461,22.3051195207324,22.3335820296912,21.9635694132265,22.086906952048,1853449.74599098,0.0,1.0
2015-09-09,23.24,23.79,23.2,23.78,2711350,22.0489569401029,22.5707696043481,22.0110069281578,22.5612821013618,2857812.01220423,0.0,1.0
2015-09-10,23.41,23.5652,23.16,23.17,1949233,22.2102444908696,22.3574905372166,21.9730569162127,21.982544419199,2054526.88955129,0.0,1.0
2015-09-11,23.64,23.64,23.2801,23.37,1905070,22.4284570595539,22.4284570595539,22.0870018270779,22.1722944789245,2007978.28760209,0.0,1.0
2015-09-14,23.5799,23.6499,23.45,23.64,1441564,22.3714371666064,22.4378496875103,22.2481945028147,22.4284570595539,1519434.56785778,0.0,1.0
2015-09-15,23.87,23.91,23.52,23.65,2148030,22.6466696282383,22.6846196401834,22.3146070237186,22.4379445625402,2264062.52847292,0.0,1.0
2015-09-16,24.0,24.02,23.74,23.92,2157805,22.7700071670598,22.7889821730324,22.5233320894167,22.6941071431696,2274365.55553298,0.0,1.0
2015-09-17,24.19,24.48,23.96,24.04,2867385,22.9502697237991,23.225407310401,22.7320571551147,22.8079571790049,3022275.72855375,0.0,1.0
2015-09-18,23.85,24.1,23.75,23.75,1979452,22.6276946222657,22.8648821969226,22.532819592403,22.532819592403,2086378.262925,0.0,1.0
2015-09-21,23.59,24.07,23.4102,23.93,1558083,22.3810195446226,22.8364196879638,22.2104342409293,22.7035946461559,1642247.70443181,0.0,1.0
2015-09-22,23.2,23.37,22.9767,23.36,1842912,22.0110069281578,22.1722944789245,21.7991509864743,22.1628069759382,1942462.62969935,0.0,1.0
2015-09-23,23.18,23.3499,23.06,23.25,1724154,21.994308922902,22.1555182881307,21.8804470993149,22.0607283199945,1817101.40837318,0.0024,1.0
2015-09-24,22.95,23.0599,22.64,22.98,1761608,21.7760737610268,21.8803522144619,21.4819307167602,21.8045392169236,1856574.51585036,0.0,1.0
2015-09-25,22.48,23.23,22.2899,23.23,2212138,21.3301149519774,22.0417513493966,21.1497388464449,22.0417513493966,2331392.13510848,0.0,1.0
2015-09-28,21.56,22.38,21.35,22.28,4693861,20.4571743044766,21.2352300989882,20.2579161131992,21.140345245999,4946902.32647892,0.0,1.0
2015-09-29,21.4,21.9,21.22,21.55,5148795,20.3053585396938,20.7797828046399,20.1345658043132,20.4476858191777,5426361.3609485,0.0,1.0
2015-09-30,21.9,21.9699,21.568,21.63,5653242,20.7797828046399,20.8461073168794,20.4647650927157,20.523593701569,5958002.59145901,0.0,1.0
2015-10-01,21.99,21.99,21.62,21.86,4439575,20.8651791723302,20.8651791723302,20.5141052162701,20.7418288634442,4678908.02392267,0.0,1.0
2015-10-02,22.46,22.465,21.61,21.96,2098923,21.3111379813796,21.315882224029,20.5046167309712,20.8367137164335,2212073.8283047,0.0,1.0
2015-10-05,22.7,22.8,22.51,22.67,6123085,21.5388616285537,21.6337464815429,21.3585804078742,21.510396172657,6453174.35512646,0.0,1.0
2015-10-06,22.19,22.6995,21.97,22.69,1813195,21.0549488783087,21.5383872042888,20.8462022017324,21.5293731432548,1910942.51914574,0.0,1.0
2015-10-07,22.42,22.49,22.08,22.35,2098222,21.2731840401839,21.3396034372764,20.9505755400205,21.2067646430914,2211335.03809961,0.0,1.0
2015-10-08,22.48,22.56,22.1,22.35,2147794,21.3301149519774,21.4060228343688,20.9695525106184,21.2067646430914,2263579.41477123,0.0,1.0
2015-10-09,22.65,22.68,22.38,22.52,1534697,21.4914192020591,21.5198846579559,21.2352300989882,21.3680688931731,1617430.97201648,0.0,1.0
2015-10-12,22.69,22.74,22.54,22.69,2292935,21.5293731432548,21.5768155697494,21.387045863771,21.5293731432548,2416544.82013101,0.0,1.0
2015-10-13,22.37,22.8599,22.35,22.6,2009008,21.2257416136893,21.6905825084835,21.2067646430914,21.4439767755645,2117311.60107101,0.0,1.0
2015-10-14,22.2,22.5538,22.1602,22.35,1424818,21.0644373636076,21.4001399734835,21.0266731921179,21.2067646430914,1501628.50561809,0.0,1.0
2015-10-15,22.66,22.66,22.19,22.27,1801867,21.500907687358,21.500907687358,21.0549488783087,21.1308567607001,1899003.8380569,0.0,1.0
2015-10-16,22.77,22.774,22.5701,22.71,1828352,21.6052810256462,21.6090764197658,21.4156062045207,21.5483501138526,1926916.61777423,0.0,1.0
2015-10-19,22.84,22.97,22.6154,22.73,1309859,21.6717004227386,21.7950507316246,21.4585890429248,21.5673270844505,1380472.18152804,0.0,1.0
2015-10-20,22.59,22.84,22.5,22.83,1262923,21.4344882902656,21.6717004227386,21.3490919225753,21.6622119374397,1331005.90896572,0.0,1.0
2015-10-21,22.42,22.715,22.16,22.65,3121704,21.2731840401839,21.5530943565021,21.0264834224119,21.4914192020591,3289991.9235313,0.0,1.0
2015-10-22,22.46,22.5554,22.24,22.55,2519741,21.3111379813796,21.4016581311313,21.1023913048033,21.3965343490699,2655577.70352047,0.0,1.0
2015-10-23,22.83,22.86,22.57,22.66,2335055,21.6622119374397,21.6906773933365,21.4155113196677,21.500907687358,2460935.46697617,0.0,1.0
2015-10-26,22.91,22.9699,22.71,22.83,1467341,21.7381198198311,21.7949558467716,21.5483501138526,21.6622119374397,1546443.87778801,0.0,1.0
2015-10-27,23.13,23.13,22.85,22.89,1959907,21.9468664964074,21.9468664964074,21.6811889080376,21.7191428492333,2065563.61553576,0.0,1.0
2015-10-28,23.28,23.28,22.81,23.15,2879589,22.0891937758912,22.0891937758912,21.6432349668419,21.9658434670052,3034824.74734619,0.0,1.0
2015-10-29,23.15,23.2899,23.06,23.14,1141663,21.9658434670052,22.0985873763372,21.8804470993149,21.9563549817063,1203208.90430179,0.0,1.0
2015-10-30,23.09,23.24,23.08,23.18,1612285,21.9089125552117,22.0512398346955,21.8994240699128,21.994308922902,1699201.66307589,0.0,1.0
2015-11-02,23.59,23.59,23.1401,23.19,2296262,22.3833368201578,22.3833368201578,21.9564498665593,22.0037974082009,2420051.17535546,0.0,1.0
2015-11-03,23.58,23.659,23.35,23.57,2769361,22.3738483348589,22.4488073687204,22.1556131729837,22.36435984956,2918654.46670875,0.0,1.0
2015-11-04,23.6,23.6899,23.42,23.64,1590364,22.3928253054567,22.478126788294,22.2220325700761,22.4307792466524,1676098.92400911,0.0,1.0
2015-11-05,23.58,23.66,23.35,23.61,1090594,22.3738483348589,22.4497562172503,22.1556131729837,22.4023137907557,1149386.82586552,0.0,1.0
2015-11-06,23.52,23.55,23.23,23.55,1805185,22.3169174230654,22.3453828789621,22.0417513493966,22.3453828789621,1902500.7081004,0.0,1.0
2015-11-09,23.42,23.47,23.19,23.45,1418689,22.2220325700761,22.2694749965707,22.0037974082009,22.2504980259729,1495169.09739127,0.0,1.0
2015-11-10,23.58,23.58,23.295,23.32,1997736,22.3738483348589,22.3738483348589,22.1034265038396,22.1271477170869,2105431.93888585,0.0,1.0
2015-11-11,23.35,23.65,23.33,23.65,1668583,22.1556131729837,22.4402677319513,22.1366362023858,22.4402677319513,1758534.63164401,0.0,1.0
2015-11-12,22.92,23.25,22.91,23.23,1894925,21.74760830513,22.0607283199945,21.7381198198311,22.0417513493966,1997078.50126007,0.0,1.0
2015-11-13,22.7,22.93,22.68,22.9,1333884,21.5388616285537,21.7570967904289,21.5198846579559,21.7286313345322,1405792.34511909,0.0,1.0
2015-11-16,22.95,22.95,22.59,22.68,1831912,21.7760737610268,21.7760737610268,21.4344882902656,21.5198846579559,1930668.53379439,0.0,1.0
2015-11-17,23.07,23.2298,22.9,22.9,1242941,21.8899355846139,22.0415615796906,21.7286313345322,21.7286313345322,1309946.69943912,0.0,1.0
2015-11-18,23.48,23.48,23.04,23.04,1201186,22.2789634818697,22.2789634818697,21.8614701287171,21.8614701287171,1265940.72937692,0.0,1.0
2015-11-19,23.29,23.5,23.2401,23.5,1597056,22.0986822611901,22.2979404524675,22.0513347195485,22.2979404524675,1683151.6829998,0.0,1.0
2015-11-20,23.42,23.4748,23.3401,23.38,2236693,22.2220325700761,22.2740294695142,22.1462195725377,22.1840786288804,2357270.87046658,0.0,1.0
2015-11-23,23.58,23.6899,23.4,23.45,1990738,22.3738483348589,22.478126788294,22.2030555994783,22.2504980259729,2098056.68374287,0.0,1.0
2015-11-24,23.58,23.61,23.34,23.46,1321937,22.3738483348589,22.4023137907557,22.1461246876848,22.2599865112718,1393201.29436269,0.0,1.0
2015-11-25,23.75,23.78,23.61,23.62,1428180,22.5351525849406,22.5636180408373,22.4023137907557,22.4118022760546,1505171.74765735,0.0,1.0
2015-11-27,23.82,23.83,23.7098,23.72,251501,22.601571982033,22.6110604673319,22.4970088740389,22.5066871290438,265059.166006786,0.0,1.0
2015-11-30,23.59,23.91,23.53,23.91,1154111,22.3833368201578,22.6869683497233,22.3264059083643,22.6869683497233,1216327.96346439,0.0,1.0
2015-12-01,23.8,23.8,23.5701,23.64,1272066,22.5825950114352,22.5825950114352,22.364454734413,22.4307792466524,1340641.79890174,0.0,1.0
2015-12-02,23.66,23.929,23.598,23.84,2689357,22.4497562172503,22.7049964717913,22.390927608397,22.6205489526309,2834337.5315188,0.0,1.0
2015-12-03,23.23,23.75,23.0963,23.64,1748760,22.0417513493966,22.5351525849406,21.91489030095,22.4307792466524,1843033.89308999,0.0,1.0
2015-12-04,23.67,23.67,23.21,23.21,1126623,22.4592447025492,22.4592447025492,22.0227743787988,22.0227743787988,1187358.11302564,0.0,1.0
2015-12-07,23.36,23.66,23.2705,23.66,1565830,22.1651016582826,22.4497562172503,22.0801797148572,22.4497562172503,1650242.3207399,0.0,1.0
2015-12-08,23.5,23.5299,23.13,23.22,1150159,22.2979404524675,22.3263110235113,21.9468664964074,22.0322628640977,1212162.91511842,0.0,1.0
2015-12-09,23.18,23.5599,23.05,23.45,1584011,21.994308922902,22.3547764794081,21.870958614016,22.2504980259729,1669403.44016753,0.0,1.0
2015-12-10,23.29,23.4,23.1351,23.18,1115456,22.0986822611901,22.2030555994783,21.9517056239098,21.994308922902,1175589.11128491,0.0,1.0
2015-12-11,22.82,23.13,22.77,23.0,1992109,21.6527234521408,21.9468664964074,21.6052810256462,21.8235161875214,2099501.59297423,0.0,1.0
2015-12-14,22.86,22.98,22.51,22.77,2557093,21.6906773933365,21.8045392169236,21.3585804078742,21.6052810256462,2694943.31228022,0.0,1.0
2015-12-15,23.18,23.25,22.96,22.96,1891242,21.994308922902,22.0607283199945,21.7855622463257,21.7855622463257,1993196.9544336,0.0,1.0
2015-12-16,23.62,23.64,23.2501,23.39,2639471,22.4118022760546,22.4307792466524,22.0608232048474,22.1935671141794,2781762.22742293,0.0,1.0
2015-12-17,23.35,23.74,23.32,23.73,1199691,22.1556131729837,22.5256640996416,22.1271477170869,22.5161756143427,1264365.13543026,0.0,1.0
2015-12-18,23.08,23.3299,23.05,23.3,1412124,21.8994240699128,22.1365413175328,21.870958614016,22.1081707464891,1488250.18484286,0.0,1.0
2015-12-21,23.28,23.28,23.06,23.26,1051786,22.0891937758912,22.0891937758912,21.8804470993149,22.0702168052934,1108486.72560989,0.0,1.0
2015-12-22,23.42,23.45,23.18,23.32,1165196,22.2220325700761,22.2504980259729,21.994308922902,22.1271477170869,1228010.54466759,0.0,1.0
2015-12-23,23.6,23.61,23.4401,23.54,2250511,22.4136999731144,22.4231973036114,22.261837658466,22.3567159901319,2369624.81266854,0.022,1.0
2015-12-24,23.62,23.69,23.56,23.6,367741,22.4326946341085,22.4991759475881,22.375710651126,22.4136999731144,387204.594083541,0.0,1.0
2015-12-28,23.59,23.62,23.4201,23.55,3355710,22.4042026426173,22.4326946341085,22.2428429974719,22.366213320629,3533319.17956408,0.0,1.0
2015-12-29,23.87,23.9,23.6901,23.8,1211933,22.6701278965356,22.6986198880268,22.4992709208931,22.603646583056,1276077.52554501,0.0,1.0
2015-12-30,23.7,23.87,23.67,23.86,1428628,22.5086732780852,22.6701278965356,22.4801812865939,22.6606305660385,1504241.63973117,0.0,1.0
2015-12-31,23.49,23.6874,23.48,23.64,1421836,22.3092293376465,22.4967066416589,22.2997320071494,22.4516892951027,1497090.15647796,0.0,1.0
2016-01-04,22.98,23.29,22.7601,23.18,3741848,21.8248654822953,22.1192827277048,21.6160191846644,22.0148120922369,3939894.47997994,0.0,1.0
2016-01-05,23.03,23.13,22.89,23.06,2401212,21.8723521347807,21.9673254397515,21.7393895078215,21.9008441262719,2528302.03259502,0.0,1.0
2016-01-06,22.75,22.9,22.5501,22.71,2207205,21.6064268808624,21.7488868383186,21.4165752442257,21.568437558874,2324026.73643722,0.0,1.0
2016-01-07,22.09,22.55,22.05,22.41,3977286,20.9796030680549,21.4164802709207,20.9416137460666,21.2835176439616,4187793.61339679,0.0,1.0
2016-01-08,21.84,22.35,21.8026,22.29,3556522,20.7421698056279,21.2265336609791,20.7066497895688,21.1695496779966,3744759.64703195,0.0,1.0
2016-01-11,21.57,21.98,21.245,21.82,2981286,20.4857418822066,20.875132432587,20.1770786410515,20.7231751446337,3139077.87131961,0.0,1.0
2016-01-12,21.8,22.0339,21.3701,21.74,2951979,20.7041804836395,20.9263230439663,20.29589024557,20.647196500657,3108219.72648722,0.0,1.0
2016-01-13,21.01,21.9199,20.92,21.9,4056360,19.95389137437,20.8180534762996,19.8684153998963,20.7991537886104,4271052.79872712,0.0,1.0
2016-01-14,21.32,21.49,20.583,21.04,5471905,20.2483086197796,20.40976323823,19.5483553621446,19.9823833658613,5761518.98860527,0.0,1.0
2016-01-15,20.86,20.9346,20.4501,20.59,4869591,19.8114314169138,19.882281502422,19.4221358398384,19.5550034934926,5127326.04335078,0.0,1.0
2016-01-19,20.67,21.1383,20.44,20.98,6307042,19.6309821374692,20.0757421246476,19.4125435360363,19.9253993828788,6640857.66198994,0.0,1.0
2016-01-20,20.73,20.96,19.87,20.23,9870225,19.6879661204517,19.9064047218846,18.8711956977026,19.2130995955976,10392630.8587789,0.0,1.0
2016-01-21,20.56,20.93,20.45,20.73,2146429,19.5265115020013,19.8779127303934,19.4220408665334,19.6879661204517,2260034.01762148,0.0,1.0
2016-01-22,21.04,21.0998,20.84,20.9,1554845,19.9823833658613,20.0391774022338,19.7924367559196,19.8494207389021,1637138.9839257,0.0,1.0
2016-01-25,20.73,21.0799,20.73,20.88,1254659,19.6879661204517,20.0202777145446,19.6879661204517,19.830426077908,1321064.90385424,0.0,1.0
2016-01-26,20.85,20.97,20.56,20.8,1259802,19.8019340864167,19.9159020523817,19.5265115020013,19.7544474339313,1326480.10973928,0.0,1.0
2016-01-27,20.48,20.99,20.37,20.86,2359394,19.4505328580247,19.9348967133759,19.3460622225568,19.8114314169138,2484270.7124121,0.0,1.0
2016-01-28,20.27,20.6857,20.09,20.61,1529104,19.2510889175859,19.6458929463497,19.0801369686385,19.5739981544867,1610035.57838674,0.0,1.0
2016-01-29,20.64,20.65,20.2546,20.31,5323738,19.602490145978,19.6119874764751,19.2364630286204,19.2890782395743,5605509.88684187,0.0,1.0
2016-02-01,20.84,20.905,20.47,20.47,3036318,19.7924367559196,19.8541694041507,19.4410355275276,19.4410355275276,3197022.57485172,0.0,1.0
2016-02-02,20.31,20.77,20.219,20.77,2199561,19.2890782395743,19.7259554424401,19.2026525320508,19.7259554424401,2315978.15899501,0.0,1.0
2016-02-03,20.27,20.45,19.762,20.45,4460203,19.2510889175859,19.4220408665334,18.7686245283342,19.4220408665334,4696270.17967861,0.0,1.0
2016-02-04,20.21,20.47,19.97,20.24,1434386,19.1941049346034,19.4410355275276,18.9661690026735,19.2225969260947,1510304.39599912,0.0,1.0
2016-02-05,19.62,20.0805,19.43,20.02,2194572,18.6337624352756,19.0711145046662,18.453313155831,19.0136556551589,2310725.10393756,0.0,1.0
2016-02-08,19.06,19.2966,18.85,19.12,4931125,18.101911927439,18.3266187669999,17.9024679870002,18.1588959104215,5192116.88117505,0.0,1.0
2016-02-09,19.08,19.2545,18.68,18.74,7954843,18.1209065884331,18.2866350056072,17.7410133685498,17.7979973515323,8375872.57013304,0.0,1.0
2016-02-10,19.23,19.4635,19.2,19.25,2636566,18.2633665458894,18.4851292129962,18.2348745543981,18.2823612068835,2776112.72010589,0.0,1.0
2016-02-11,19.03,19.15,18.79,18.79,4073418,18.0734199359477,18.1873879019127,17.8454840040177,17.8454840040177,4289013.63520137,0.0,1.0
2016-02-12,19.28,19.3,19.01,19.09,3774155,18.3108531983748,18.329847859369,18.0544252749536,18.1304039189302,3973911.40716798,0.0,1.0
2016-02-16,19.68,19.85,19.23,19.38,2122973,18.6907464182581,18.8522010367085,18.2633665458894,18.4058265033456,2235336.55131006,0.0,1.0
2016-02-17,20.04,20.08,19.73,19.73,1827534,19.032650316153,19.0706396381414,18.7382330707435,18.7382330707435,1924260.7178527,0.0,1.0
2016-02-18,19.97,20.14,19.92,20.14,2311827,18.9661690026735,19.1276236211239,18.9186823501881,19.1276236211239,2434186.1123083,0.0,1.0
2016-02-19,19.96,20.0,19.77,19.88,6180894,18.9566716721764,18.9946609941647,18.7762223927318,18.8806930281997,6508032.96978957,0.0,1.0
2016-02-22,20.25,20.26,20.06,20.06,2262270,19.2320942565918,19.2415915870889,19.0516449771472,19.0516449771472,2382006.18657525,0.0,1.0
2016-02-23,20.18,20.28,20.1,20.1,1501321,19.1656129431122,19.260586248083,19.0896342991355,19.0896342991355,1580782.09499102,0.0,1.0
2016-02-24,20.33,20.36,19.9,19.98,1467515,19.3080729005684,19.3365648920597,18.8996876891939,18.9756663331706,1545186.82955261,0.0,1.0
2016-02-25,20.57,20.58,20.32,20.37,975646,19.5360088324984,19.5455061629955,19.2985755700713,19.3460622225568,1027284.45672152,0.0,1.0
2016-02-26,20.54,20.7,20.4937,20.7,1547448,19.5075168410072,19.6594741289605,19.4635442008057,19.6594741289605,1629350.47956411,0.0,1.0
2016-02-29,20.49,20.695,20.48,20.52,1224579,19.4600301885217,19.6547254637119,19.4505328580247,19.488522180013,1289392.84610155,0.0,1.0
2016-03-01,20.81,20.84,20.55,20.58,1338278,19.7639447644284,19.7924367559196,19.5170141715042,19.5455061629955,1409109.64445338,0.0,1.0
2016-03-02,20.95,20.958,20.72,20.77,1446379,19.8969073913875,19.9045052557852,19.6784687899546,19.7259554424401,1522932.15492958,0.0,1.0
2016-03-03,21.06,21.08,20.84,20.9,1220576,20.0013780268554,20.0203726878496,19.7924367559196,19.8494207389021,1285177.97751165,0.0,1.0
2016-03-04,21.12,21.25,20.99,21.02,1472226,20.0583620098379,20.1818273063,19.9348967133759,19.9633887048671,1550147.17077844,0.0,1.0
2016-03-07,21.12,21.25,20.99,20.99,1326262,20.0583620098379,20.1818273063,19.9348967133759,19.9348967133759,1396457.66819154,0.0,1.0
2016-03-08,20.91,21.08,20.9066,21.0,943565,19.8589180693992,20.0203726878496,19.8556889770302,19.944394043873,993505.49113761,0.0,1.0
2016-03-09,21.01,21.05,20.8851,20.95,1074519,19.95389137437,19.9918806963584,19.8352697164615,19.8969073913875,1131390.55267172,0.0,1.0
2016-03-10,20.98,21.1705,20.79,21.09,1358110,19.9253993828788,20.1063235288482,19.7449501034342,20.0298700183467,1429991.30167916,0.0,1.0
2016-03-11,21.31,21.32,21.11,21.11,887030,20.2388112892825,20.2483086197796,20.0488646793409,20.0488646793409,933978.237645306,0.0,1.0
2016-03-14,21.29,21.3386,21.16,21.16,985945,20.2198166282883,20.2659736545042,20.0963513318263,20.0963513318263,1038128.55654849,0.0,1.0
2016-03-15,21.11,21.2299,21.09,21.15,1127272,20.0488646793409,20.1627376720009,20.0298700183467,20.0868540013292,1186935.63454099,0.0,1.0
2016-03-16,21.28,21.305,21.02,21.03,949484,20.2103192977913,20.234062624034,19.9633887048671,19.9728860353642,999737.768725313,0.0,1.0
2016-03-17,21.29,21.36,21.16,21.28,1636965,20.2198166282883,20.2862979417679,20.0963513318263,20.2103192977913,1723605.38627448,0.0,1.0
2016-03-18,21.38,21.4499,21.3,21.36,1205156,20.3052926027621,20.3716789429367,20.2293139587854,20.2862979417679,1268941.83620358,0.0,1.0
2016-03-21,21.38,21.43,21.31,21.31,959116,20.3052926027621,20.3527792552475,20.2388112892825,20.2388112892825,1009879.56594187,0.0,1.0
2016-03-22,21.41,21.48,21.289,21.3,1576267,20.3337845942533,20.4002659077329,20.2188668952386,20.2293139587854,1659694.79579998,0.0,1.0
2016-03-23,21.26,21.4,21.26,21.32,1298576,20.1913246367971,20.3242872637562,20.1913246367971,20.2483086197796,1367306.31875866,0.0,1.0
2016-03-24,21.28,21.28,21.1,21.1,1236823,20.2103192977913,20.2103192977913,20.0393673488438,20.0393673488438,1302284.88982242,0.0,1.0
2016-03-28,21.29,21.35,21.2301,21.31,1820293,20.2198166282883,20.2768006112708,20.1629276186108,20.2388112892825,1916636.4701736,0.0,1.0
2016-03-29,21.56,21.57,21.1401,21.22,1799088,20.4762445517096,20.4857418822066,20.0774516441371,20.1533353148088,1894309.14355638,0.0,1.0
2016-03-30,21.57,21.73,21.5201,21.73,1490356,20.4857418822066,20.63769917016,20.4383502030262,20.63769917016,1569236.74548111,0.0,1.0
2016-03-31,21.61,21.6738,21.5,21.5,1001843,20.523731204195,20.5843241727664,20.4192605687271,20.4192605687271,1054867.99717855,0.0,1.0
2016-04-01,21.65,21.66,21.38,21.38,2557288,20.5617205261833,20.5712178566804,20.3052926027621,20.3052926027621,2692638.73757538,0.0,1.0
2016-04-04,21.47,21.65,21.46,21.62,1924147,20.3907685772358,20.5617205261833,20.3812712467387,20.5332285346921,2025987.19776164,0.0,1.0
2016-04-05,21.26,21.39,21.24,21.25,1115704,20.1913246367971,20.3147899332592,20.1723299758029,20.1818273063,1174755.36977759,0.0,1.0
2016-04-06,21.49,21.5,21.24,21.26,1538204,20.40976323823,20.4192605687271,20.1723299758029,20.1913246367971,1619617.21819889,0.0,1.0
2016-04-07,21.27,21.48,21.17,21.37,1186387,20.2008219672942,20.4002659077329,20.1058486623234,20.295795272265,1249179.44085916,0.0,1.0
2016-04-08,21.4,21.52,21.345,21.41,827366,20.3242872637562,20.4382552297212,20.2720519460223,20.3337845942533,871156.374156058,0.0,1.0
2016-04-11,21.3,21.57,21.295,21.48,1045660,20.2293139587854,20.4857418822066,20.2245652935369,20.4002659077329,1101004.11933778,0.0,1.0
2016-04-12,21.64,21.71,21.27,21.27,856563,20.5522231956862,20.6187045091658,20.2008219672942,20.2008219672942,901898.696968735,0.0,1.0
2016-04-13,21.81,21.83,21.67,21.71,1085491,20.7136778141366,20.7326724751308,20.5807151871775,20.6187045091658,1142943.2726738,0.0,1.0
2016-04-14,21.69,21.88,21.69,21.76,1402942,20.5997098481716,20.7801591276162,20.5997098481716,20.6661911616512,1477196.14520206,0.0,1.0
2016-04-15,21.71,21.73,21.62,21.63,885876,20.6187045091658,20.63769917016,20.5332285346921,20.5427258651891,932763.159365831,0.0,1.0
2016-04-18,21.87,21.88,21.51,21.59,842828,20.7706617971191,20.7801591276162,20.4287578992242,20.5047365432008,887436.738417098,0.0,1.0
2016-04-19,21.96,22.035,21.8735,21.93,1393286,20.8561377715929,20.927367750321,20.7739858627931,20.8276457801016,1467029.07772666,0.0,1.0
2016-04-20,21.99,22.1158,21.89,22.0,1631605,20.8846297630841,21.0041061807374,20.7896564581133,20.8941270935812,1717961.69513237,0.0,1.0
2016-04-21,21.77,22.02,21.755,21.92,1335922,20.6756884921483,20.9131217545754,20.6614424964027,20.8181484496045,1406628.94737674,0.0,1.0
2016-04-22,21.92,21.95,21.71,21.71,1788008,20.8181484496045,20.8466404410958,20.6187045091658,20.6187045091658,1882642.7073895,0.0,1.0
2016-04-25,21.82,21.896,21.75,21.81,744161,20.7231751446337,20.7953548564115,20.6566938311541,20.7136778141366,783547.545521988,0.0,1.0
2016-04-26,21.94,21.95,21.81,21.81,780285,20.8371431105987,20.8466404410958,20.7136778141366,20.7136778141366,821583.496793871,0.0,1.0
2016-04-27,22.17,22.22,21.92,21.92,866122,21.0555817120316,21.103068364517,20.8181484496045,20.8181484496045,911963.6304813,0.0,1.0
2016-04-28,22.02,22.34,21.99,22.03,1096714,20.9131217545754,21.217036330482,20.8846297630841,20.9226190850724,1154760.2774663,0.0,1.0
2016-04-29,22.04,22.1542,21.83,21.98,1365708,20.9321164155695,21.0405759298462,20.7326724751308,20.875132432587,1437991.44445858,0.0,1.0
2016-05-02,22.16,22.19,21.96,22.05,1673238,21.0460843815345,21.0745763730258,20.8561377715929,20.9416137460666,1761798.22373669,0.0,1.0
2016-05-03,21.82,22.01,21.77,22.0,1279708,20.7231751446337,20.9036244240783,20.6756884921483,20.8941270935812,1347439.6835965,0.0,1.0
2016-05-04,21.71,21.88,21.63,21.63,1615923,20.6187045091658,20.7801591276162,20.5427258651891,20.5427258651891,1701449.68683192,0.0,1.0
2016-05-05,21.63,21.8672,21.575,21.74,957539,20.5427258651891,20.7680025445799,20.4904905474552,20.647196500657,1008219.09935025,0.0,1.0
2016-05-06,21.72,21.76,21.52,21.52,887303,20.6282018396629,20.6661911616512,20.4382552297212,20.4382552297212,934265.68683967,0.0,1.0
2016-05-09,21.65,21.77,21.575,21.6,1072144,20.5617205261833,20.6756884921483,20.4904905474552,20.5142338736979,1128889.8499735,0.0,1.0
2016-05-10,21.99,22.0,21.72,21.72,1558468,20.8846297630841,20.8941270935812,20.6282018396629,20.6282018396629,1640953.74008388,0.0,1.0
2016-05-11,21.83,21.96,21.7804,21.84,1414294,20.7326724751308,20.8561377715929,20.6855657158653,20.7421698056279,1489148.97763585,0.0,1.0
2016-05-12,21.8,22.01,21.7,21.83,904032,20.7041804836395,20.9036244240783,20.6092071786687,20.7326724751308,951880.110182252,0.0,1.0
2016-05-13,21.59,21.84,21.56,21.71,2205842,20.5047365432008,20.7421698056279,20.4762445517096,20.6187045091658,2322591.5963203,0.0,1.0
2016-05-16,21.76,21.8265,21.6,21.6,953419,20.6661911616512,20.7293484094568,20.5142338736979,20.5142338736979,1003881.03824848,0.0,1.0
2016-05-17,21.59,21.8201,21.5401,21.67,1158269,20.5047365432008,20.7232701179387,20.4573448640204,20.5807151871775,1219573.22676707,0.0,1.0
2016-05-18,21.4,21.6259,21.3,21.45,1182790,20.3242872637562,20.5388319596853,20.2293139587854,20.3717739162417,1245392.06081473,0.0,1.0
2016-05-19,21.42,21.42,21.195,21.25,2307165,20.3432819247504,20.3432819247504,20.1295919885661,20.1818273063,2429277.36452762,0.0,1.0
2016-05-20,21.55,21.5855,21.38,21.42,1265892,20.4667472212125,20.5004627444771,20.3052926027621,20.3432819247504,1332892.43792126,0.0,1.0
2016-05-23,21.46,21.58,21.46,21.51,1026685,20.3812712467387,20.4952392127037,20.3812712467387,20.4287578992242,1081024.82093827,0.0,1.0
2016-05-24,21.69,21.74,21.4101,21.5,1138089,20.5997098481716,20.647196500657,20.3338795675583,20.4192605687271,1198325.15078804,0.0,1.0
2016-05-25,21.87,21.91,21.73,21.73,1327910,20.7706617971191,20.8086511191074,20.63769917016,20.63769917016,1398192.89263224,0.0,1.0
2016-05-26,21.94,22.017,21.76,21.76,1634807,20.8371431105987,20.9102725554262,20.6661911616512,20.6661911616512,1721333.16883331,0.0,1.0
2016-05-27,22.01,22.02,21.88,21.88,764760,20.9036244240783,20.9131217545754,20.7801591276162,20.7801591276162,805236.79810336,0.0,1.0
2016-05-31,22.06,22.17,21.98,22.02,1015970,20.9511110765637,21.0555817120316,20.875132432587,20.9131217545754,1069742.70329132,0.0,1.0
2016-06-01,22.15,22.17,21.93,21.93,1030219,21.0365870510374,21.0555817120316,20.8276457801016,20.8276457801016,1084745.86655323,0.0,1.0
2016-06-02,22.22,22.23,22.04,22.08,1257835,21.103068364517,21.1125656950141,20.9321164155695,20.9701057375578,1324409.00144142,0.0,1.0
2016-06-03,22.21,22.25,22.08,22.09,1062358,21.0935710340199,21.1315603560082,20.9701057375578,20.9796030680549,1118585.90192935,0.0,1.0
2016-06-06,22.38,22.41,22.19,22.19,972183,21.2550256524703,21.2835176439616,21.0745763730258,21.0745763730258,1023638.16895565,0.0,1.0
2016-06-07,22.52,22.58,22.31,22.31,1710863,21.3879882794295,21.444972262412,21.1885443389907,21.1885443389907,1801414.61911385,0.0,1.0
2016-06-08,22.53,22.6399,22.4701,22.5,1736988,21.3974856099266,21.5018612720895,21.340596600249,21.3689936184353,1828922.34879434,0.0,1.0
2016-06-09,22.5,22.53,22.32,22.32,1025905,21.3689936184353,21.3974856099266,21.1980416694878,21.1980416694878,1080203.5375258,0.0,1.0
2016-06-10,22.1,22.33,22.06,22.3,934438,20.989100398552,21.2075389999849,20.9511110765637,21.1790470084937,983895.422284258,0.0,1.0
2016-06-13,21.95,22.21,21.94,22.03,776326,20.8466404410958,21.0935710340199,20.8371431105987,20.9226190850724,817414.957011859,0.0,1.0
2016-06-14,21.95,22.015,21.78,21.8,1058020,20.8466404410958,20.9083730893268,20.6851858226454,20.7041804836395,1114018.30264307,0.0,1.0
2016-06-15,21.96,22.16,21.92,21.92,941059,20.8561377715929,21.0460843815345,20.8181484496045,20.8181484496045,990866.854943184,0.0,1.0
2016-06-16,21.93,21.96,21.67,21.82,1697561,20.8276457801016,20.8561377715929,20.5807151871775,20.7231751446337,1787408.57814888,0.0,1.0
2016-06-17,22.03,22.081,21.9,21.9,1258242,20.9226190850724,20.9710554706076,20.7991537886104,20.7991537886104,1324837.54291434,0.0,1.0
2016-06-20,22.2,22.355,22.15,22.15,917403,21.0840737035228,21.2312823262276,21.0365870510374,21.0365870510374,965958.803141402,0.0,1.0
2016-06-21,22.29,22.3599,22.145,22.19,1026222,21.1695496779966,21.2359360181712,21.0318383857889,21.0745763730258,1080537.31552804,0.0,1.0
2016-06-22,22.19,22.36,22.19,22.27,906257,21.0902469683459,21.251821640929,21.0902469683459,21.166282108385,953513.861652859,0.0165,1.0
2016-06-23,22.54,22.54,22.29,22.29,1075022,21.422900706017,21.422900706017,21.1852908933948,21.1852908933948,1131079.12941007,0.0,1.0
2016-06-24,21.78,22.12,21.6001,21.69,2074325,20.7005668756455,21.0237162208117,20.5295828544826,20.6150273431016,2182490.88401311,0.0,1.0
2016-06-27,21.28,21.63,21.19,21.54,2534280,20.2253472504012,20.5580009880722,20.1398077178572,20.4724614555282,2666430.28336288,0.0,1.0
2016-06-28,21.67,21.7,21.41,21.41,2143578,20.5960185580918,20.6245317356064,20.3489043529647,20.3489043529647,2255355.08860523,0.0,1.0
2016-06-29,22.06,22.12,21.78,21.91,1245467,20.9666898657824,21.0237162208117,20.7005668756455,20.8241239782091,1310412.00093483,0.0,1.0
2016-06-30,22.36,22.365,21.99,22.13,1984049,21.251821640929,21.2565738371815,20.9001591182482,21.0332206133166,2087507.4329892,0.0,1.0
2016-07-01,22.5,22.5667,22.33,22.33,1504176,21.3848831359975,21.4482774340051,21.2233084634144,21.2233084634144,1582611.40754283,0.0,1.0
2016-07-05,22.23,22.38,22.11,22.38,943130,21.1282645383655,21.2708304259388,21.0142118283068,21.2708304259388,992309.60791548,0.0,1.0
2016-07-06,22.34,22.37,22.0601,22.12,1156603,21.2328128559193,21.2613260334339,20.9667849097074,21.0237162208117,1216914.17879175,0.0,1.0
2016-07-07,22.28,22.55,22.1933,22.41,1127208,21.1757865008899,21.4324050985219,21.0933834178726,21.2993436034535,1185986.37358497,0.0,1.0
2016-07-08,22.65,22.68,22.39,22.45,1307657,21.5274490235708,21.5559622010854,21.2803348184437,21.337361173473,1375844.90468751,0.0,1.0
2016-07-11,22.72,22.79,22.65,22.79,2835727,21.593979771105,21.6605105186392,21.5274490235708,21.6605105186392,2983596.26724348,0.0,1.0
2016-07-12,22.92,23.03,22.77,22.77,1491757,21.7840676212027,21.8886159387565,21.6415017336294,21.6415017336294,1569544.8175492,0.0,1.0
2016-07-13,22.87,22.98,22.78,22.98,948049,21.7365456586783,21.8410939762321,21.6510061261343,21.8410939762321,997485.109661089,0.0,1.0
2016-07-14,22.93,23.04,22.91,23.04,875370,21.7935720137076,21.8981203312614,21.7745632286979,21.8981203312614,921016.255957265,0.0,1.0
2016-07-15,22.9,23.0199,22.8712,22.93,854399,21.765058836193,21.8790165023266,21.7376861857789,21.7935720137076,898951.721070666,0.0,1.0
2016-07-18,22.97,23.0,22.8101,22.91,1046200,21.8315895837272,21.8601027612418,21.679614347574,21.7745632286979,1100754.20334543,0.0,1.0
2016-07-19,22.86,22.92,22.82,22.86,826368,21.7270412661734,21.7840676212027,21.6890236961539,21.7270412661734,869459.041779924,0.0,1.0
2016-07-20,22.93,22.9899,22.77,22.86,692778,21.7935720137076,21.8505033248119,21.6415017336294,21.7270412661734,728902.977905985,0.0,1.0
2016-07-21,22.88,23.0299,22.82,22.87,634662,21.7460500511832,21.8885208948315,21.6890236961539,21.7365456586783,667756.513289636,0.0,1.0
2016-07-22,22.97,22.9863,22.831,22.89,654023,21.8315895837272,21.8470817435102,21.6994785279092,21.7555544436881,688127.094565654,0.0,1.0
2016-07-25,22.95,23.0,22.866,23.0,560543,21.8125807987174,21.8601027612418,21.7327439016764,21.8601027612418,589772.570642188,0.0,1.0
2016-07-26,23.01,23.059,22.89,22.92,1461531,21.8696071537467,21.9161786770207,21.7555544436881,21.7840676212027,1537742.67976453,0.0,1.0
2016-07-27,22.75,23.04,22.63,23.04,826862,21.6224929486197,21.8981203312614,21.508440238561,21.8981203312614,869978.801459192,0.0,1.0
2016-07-28,22.85,22.89,22.72,22.72,622630,21.7175368736685,21.7555544436881,21.593979771105,21.593979771105,655097.103449595,0.0,1.0
2016-07-29,23.01,23.0486,22.78,22.78,1034410,21.8696071537467,21.9062941088156,21.6510061261343,21.6510061261343,1088349.41261953,0.0,1.0
2016-08-01,22.83,23.0886,22.81,23.01,1601784,21.6985280886588,21.9443116788352,21.679519303649,21.8696071537467,1685309.18643802,0.0,1.0
2016-08-02,22.6,22.8601,22.47,22.78,1019078,21.4799270610463,21.7271363100985,21.3563699584828,21.6510061261343,1072217.92395035,0.0,1.0
2016-08-03,22.79,22.8,22.5,22.55,1373894,21.6605105186392,21.6700149111441,21.3848831359975,21.4324050985219,1445535.83965883,0.0,1.0
2016-08-04,22.85,22.9155,22.767,22.81,694939,21.7175368736685,21.7797906445755,21.638650415878,21.679519303649,731176.663466518,0.0,1.0
2016-08-05,22.97,23.0276,22.731,22.92,1067257,21.8315895837272,21.8863348845553,21.6044346028604,21.7840676212027,1122909.2227106,0.0,1.0
2016-08-08,23.05,23.12,22.98,22.98,844160,21.9076247237663,21.9741554713005,21.8410939762321,21.8410939762321,888178.807394454,0.0,1.0
2016-08-09,22.98,23.08,22.95,23.03,1212724,21.8410939762321,21.9361379012809,21.8125807987174,21.8886159387565,1275961.61393412,0.0,1.0
2016-08-10,22.91,23.0599,22.9,22.97,539425,21.7745632286979,21.9170340723461,21.765058836193,21.8315895837272,567553.370425929,0.0,1.0
2016-08-11,23.09,23.13,22.94,22.94,692486,21.9456422937858,21.9836598638054,21.8030764062125,21.8030764062125,728595.751536862,0.0,1.0
2016-08-12,23.09,23.16,23.02,23.03,828025,21.9456422937858,22.0121730413201,21.8791115462516,21.8886159387565,871202.44621019,0.0,1.0
2016-08-15,23.15,23.23,23.13,23.13,615593,22.0026686488152,22.0787037888543,21.9836598638054,21.9836598638054,647693.158382739,0.0,1.0
2016-08-16,22.94,23.1,22.94,23.09,1051922,21.8030764062125,21.9551466862907,21.8030764062125,21.9456422937858,1106774.57760613,0.0,1.0
2016-08-17,22.96,22.97,22.78,22.96,910156,21.8220851912223,21.8315895837272,21.6510061261343,21.8220851912223,957616.175396734,0.0,1.0
2016-08-18,23.14,23.15,22.98,22.98,798245,21.9931642563103,22.0026686488152,21.8410939762321,21.8410939762321,839869.565140004,0.0,1.0
2016-08-19,23.08,23.12,23.0,23.05,3351945,21.9361379012809,21.9741554713005,21.8601027612418,21.9076247237663,3526732.50633981,0.0,1.0
2016-08-22,22.99,23.11,22.9399,23.11,777436,21.850598368737,21.9646510787956,21.8029813622875,21.9646510787956,817975.477759564,0.0,1.0
2016-08-23,23.11,23.19,23.06,23.06,704513,21.9646510787956,22.0406862188347,21.9171291162712,21.9171291162712,741249.900651404,0.0,1.0
2016-08-24,22.98,23.1299,22.9464,23.08,652075,21.8410939762321,21.9835648198803,21.8091592174157,21.9361379012809,686077.515911365,0.0,1.0
2016-08-25,22.97,23.0464,22.9224,22.94,586476,21.8315895837272,21.9042031424645,21.7863486754039,21.8030764062125,617057.849513682,0.0,1.0
2016-08-26,22.85,23.15,22.75,22.97,793532,21.7175368736685,22.0026686488152,21.6224929486197,21.8315895837272,834910.805284943,0.0,1.0
2016-08-29,22.96,23.0,22.84,22.84,714957,21.8220851912223,21.8601027612418,21.7080324811636,21.7080324811636,752238.504073063,0.0,1.0
2016-08-30,22.85,23.0132,22.8,22.94,859128,21.7175368736685,21.8726485593483,21.6700149111441,21.8030764062125,903927.315247327,0.0,1.0
2016-08-31,22.81,22.89,22.71,22.8,676382,21.679519303649,21.7555544436881,21.5844753786001,21.6700149111441,711652.006850686,0.0,1.0
2016-09-01,22.75,22.82,22.645,22.78,874229,21.6224929486197,21.6890236961539,21.5226968273183,21.6510061261343,919815.758398461,0.0,1.0
2016-09-02,22.94,22.995,22.84,22.84,832132,21.8030764062125,21.8553505649894,21.7080324811636,21.7080324811636,875523.606134812,0.0,1.0
2016-09-06,23.1,23.11,22.94,22.97,568340,21.9551466862907,21.9646510787956,21.8030764062125,21.8315895837272,597976.145984843,0.0,1.0
2016-09-07,23.12,23.14,23.041,23.08,714874,21.9741554713005,21.9931642563103,21.8990707705119,21.9361379012809,752151.176029785,0.0,1.0
2016-09-08,23.18,23.21,23.04,23.07,971966,22.0311818263298,22.0596950038445,21.8981203312614,21.9266335087761,1022649.26401151,0.0,1.0
2016-09-09,22.47,23.03,22.47,23.03,1092396,21.3563699584828,21.8886159387565,21.3563699584828,21.8886159387565,1149359.09837291,0.0,1.0
2016-09-12,22.77,22.83,22.27,22.37,1597179,21.6415017336294,21.6985280886588,21.166282108385,21.2613260334339,1680464.05825373,0.0,1.0
2016-09-13,22.36,22.635,22.26,22.56,1876845,21.251821640929,21.5131924348134,21.1567777158802,21.4419094910268,1974713.26971693,0.0,1.0
2016-09-14,22.28,22.54,22.23,22.34,985923,21.1757865008899,21.422900706017,21.1282645383655,21.2328128559193,1037334.05316855,0.0,1.0
2016-09-15,22.52,22.58,22.2615,22.28,896723,21.4038919210072,21.4609182760366,21.1582033747559,21.1757865008899,943482.710271961,0.0,1.0
2016-09-16,22.47,22.5,22.35,22.37,684984,21.3563699584828,21.3848831359975,21.2423172484241,21.2613260334339,720702.558998629,0.0,1.0
2016-09-19,22.5,22.64,22.45,22.52,2261554,21.3848831359975,21.5179446310659,21.337361173473,21.4038919210072,2379482.95889186,0.0,1.0
2016-09-20,22.37,22.58,22.37,22.58,1074548,21.2613260334339,21.4609182760366,21.2613260334339,21.4609182760366,1130580.41263279,0.0,1.0
2016-09-21,22.62,22.65,22.23,22.42,1390484,21.5742106346948,21.6028236461467,21.2022414858208,21.3834572250158,1457886.39095879,0.0792,1.0
2016-09-22,22.85,22.88,22.69,22.69,894478,21.7935770558257,21.8221900672775,21.6409743280825,21.6409743280825,937836.971307858,0.0,1.0
2016-09-23,22.71,22.93,22.68,22.84,720943,21.6600496690504,21.8698784196973,21.6314366575985,21.7840393853417,755890.027038788,0.0,1.0
2016-09-26,22.58,22.7,22.58,22.64,951411,21.536059952759,21.6505119985664,21.536059952759,21.5932859756627,997529.744397271,0.0,1.0
2016-09-27,22.6,22.6599,22.5201,22.57,967145,21.5551352937269,21.6122659399258,21.4789293065602,21.5265222822751,1014026.43510018,0.0,1.0
2016-09-28,22.87,22.89,22.5,22.61,857975,21.8126523967936,21.8317277377615,21.4597585888874,21.5646729642109,899564.52306022,0.0,1.0
2016-09-29,22.74,22.9599,22.6637,22.69,1178583,21.6886626805022,21.8983960544443,21.6158902547097,21.6409743280825,1235713.69128691,0.0,1.0
2016-09-30,22.9,22.98,22.79,22.85,1319629,21.8412654082454,21.917566772117,21.736351032922,21.7935770558257,1383596.7621451,0.0,1.0
2016-10-03,22.83,22.88,22.75,22.82,1251648,21.7745017148578,21.8221900672775,21.6982003509862,21.7649640443738,1312320.44775113,0.0,1.0
2016-10-04,22.67,22.895,22.61,22.83,1375157,21.6218989871146,21.8364965730034,21.5646729642109,21.7745017148578,1441816.42919423,0.0,1.0
2016-10-05,22.87,22.94,22.74,22.74,582993,21.8126523967936,21.8794160901812,21.6886626805022,21.6886626805022,611253.031839444,0.0,1.0
2016-10-06,22.82,22.87,22.7134,22.79,504576,21.7649640443738,21.8126523967936,21.6632924770149,21.736351032922,529034.842259547,0.0,1.0
2016-10-07,22.67,22.88,22.587,22.84,939249,21.6218989871146,21.8221900672775,21.5427363220978,21.7840393853417,984778.203001007,0.0,1.0
2016-10-10,22.86,22.9333,22.73,22.73,514587,21.8031147263096,21.873025850957,21.6791250100183,21.6791250100183,539531.11597423,0.0,1.0
2016-10-11,22.56,22.83,22.48,22.8,968428,21.5169846117911,21.7745017148578,21.4406832479195,21.7458887034059,1015371.62730635,0.0,1.0
2016-10-12,22.58,22.64,22.48,22.57,1031334,21.536059952759,21.5932859756627,21.4406832479195,21.5265222822751,1081326.93589649,0.0,1.0
2016-10-13,22.51,22.6,22.2913,22.4,770930,21.4692962593714,21.5551352937269,21.2607074058874,21.3643818840479,808300.099376806,0.0,1.0
2016-10-14,22.45,22.67,22.45,22.62,1069169,21.4120702364677,21.6218989871146,21.4120702364677,21.5742106346948,1120995.95157874,0.0,1.0
2016-10-17,22.38,22.52,22.37,22.43,610666,21.34530654308,21.4788339298553,21.3357688725961,21.3929948954998,640267.454225465,0.0,1.0
2016-10-18,22.57,22.65,22.521,22.54,513928,21.5265222822751,21.6028236461467,21.4797876969037,21.4979092708232,538840.171575271,0.0,1.0
2016-10-19,22.7,22.77,22.57,22.59,619481,21.6505119985664,21.7172756919541,21.5265222822751,21.545597623243,649509.752976333,0.0,1.0
2016-10-20,22.64,22.7,22.54,22.66,726525,21.5932859756627,21.6505119985664,21.4979092708232,21.6123613166306,761742.609185965,0.0,1.0
2016-10-21,22.72,22.73,22.51,22.51,719253,21.6695873395343,21.6791250100183,21.4692962593714,21.4692962593714,754118.105894267,0.0,1.0
2016-10-24,22.78,22.88,22.7,22.78,496883,21.726813362438,21.8221900672775,21.6505119985664,21.726813362438,520968.931392794,0.0,1.0
2016-10-25,22.61,22.8,22.61,22.75,612793,21.5646729642109,21.7458887034059,21.5646729642109,21.6982003509862,642497.558529842,0.0,1.0
2016-10-26,22.6,22.7,22.48,22.48,789620,21.5551352937269,21.6505119985664,21.4406832479195,21.4406832479195,827896.079371558,0.0,1.0
2016-10-27,22.49,22.6802,22.4599,22.68,661707,21.4502209184035,21.6316274110082,21.4215125302468,21.6314366575985,693782.618212196,0.0,1.0
2016-10-28,22.47,22.67,22.42,22.47,892562,21.4311455774356,21.6218989871146,21.3834572250158,21.4311455774356,935828.095028032,0.0,1.0
2016-10-31,22.48,22.56,22.45,22.51,821592,21.4406832479195,21.5169846117911,21.4120702364677,21.4692962593714,861417.891698586,0.0,1.0
2016-11-01,22.29,22.5913,22.15,22.48,1444223,21.2594675087245,21.5468375204059,21.1259401219492,21.4406832479195,1514230.33793246,0.0,1.0
2016-11-02,22.0,22.23,21.93,22.21,1222659,20.9828750646899,21.2022414858208,20.9161113713023,21.1831661448529,1281926.2335153,0.0,1.0
2016-11-03,21.86,22.07,21.84,21.99,945529,20.8493476779146,21.0496387580776,20.8302723369467,20.973337394206,991362.620035093,0.0,1.0
2016-11-04,21.74,21.952,21.74,21.84,798133,20.7348956321072,20.937094246367,20.7348956321072,20.8302723369467,836821.738959322,0.0,1.0
2016-11-07,22.15,22.17,21.97,21.98,943487,21.1259401219492,21.1450154629171,20.9542620532381,20.963799723722,989221.636024963,0.0,1.0
2016-11-08,22.23,22.3297,22.04,22.08,801146,21.2022414858208,21.2973320605458,21.0210257466257,21.0591764285615,839980.79127201,0.0,1.0
2016-11-09,22.27,22.3599,21.85,21.85,1464310,21.2403921677566,21.3261358254073,20.8398100074307,20.8398100074307,1535291.03617508,0.0,1.0
2016-11-10,22.05,22.39,21.955,22.32,2350999,21.0305634171097,21.354844213564,20.9399555475121,21.2880805201763,2464961.44310738,0.0,1.0
2016-11-11,22.0,22.0801,21.84,21.86,3064637,20.9828750646899,21.0592718052664,20.8302723369467,20.8493476779146,3213192.36721083,0.0,1.0
2016-11-14,22.06,22.115,21.92,22.04,1031023,21.0401010875936,21.0925582752553,20.9065737008183,21.0210257466257,1081000.86046694,0.0,1.0
2016-11-15,22.45,22.5,22.13,22.13,1041003,21.4120702364677,21.4597585888874,21.1068647809813,21.1068647809813,1091464.63148607,0.0,1.0
2016-11-16,22.47,22.5166,22.34,22.34,1090412,21.4311455774356,21.4755911218908,21.3071558611442,21.3071558611442,1143268.68582318,0.0,1.0
2016-11-17,22.54,22.63,22.47,22.47,711602,21.4979092708232,21.5837483051788,21.4311455774356,21.4311455774356,746096.230937615,0.0,1.0
2016-11-18,22.55,22.63,22.53,22.54,623111,21.5074469413072,21.5837483051788,21.4883716003393,21.4979092708232,653315.71377788,0.0,1.0
2016-11-21,22.87,22.89,22.61,22.61,697303,21.8126523967936,21.8317277377615,21.5646729642109,21.5646729642109,731104.100496472,0.0,1.0
2016-11-22,22.9,23.0,22.82,22.96,1208410,21.8412654082454,21.9366421130849,21.7649640443738,21.8984914311491,1266986.52677666,0.0,1.0
2016-11-23,22.86,22.88,22.8001,22.82,679643,21.8031147263096,21.8221900672775,21.7459840801108,21.7649640443738,712588.048773237,0.0,1.0
2016-11-25,22.93,22.94,22.88,22.91,289924,21.8698784196973,21.8794160901812,21.8221900672775,21.8508030787294,303977.790476076,0.0,1.0
2016-11-28,22.87,22.99,22.855,22.91,703427,21.8126523967936,21.927104442601,21.7983458910676,21.8508030787294,737524.955578754,0.0,1.0
2016-11-29,22.78,22.9,22.72,22.86,849275,21.726813362438,21.8412654082454,21.6695873395343,21.8031147263096,890442.798825106,0.0,1.0
2016-11-30,22.92,23.1,22.89,22.89,1029831,21.8603407492133,22.0320188179244,21.8317277377615,21.8317277377615,1079751.07939932,0.0,1.0
2016-12-01,22.7,23.11,22.66,22.96,892610,21.6505119985664,22.0415564884084,21.6123613166306,21.8984914311491,935878.421782435,0.0,1.0
2016-12-02,22.81,22.8637,22.7,22.7,655598,21.7554263738899,21.8066436643887,21.6505119985664,21.6505119985664,687377.490240664,0.0,1.0
2016-12-05,23.07,23.1035,22.91,22.91,505108,22.0034058064726,22.0353570025938,21.8508030787294,21.8508030787294,529592.630454153,0.0,1.0
2016-12-06,23.21,23.24,22.99,23.13,723409,22.1369331932479,22.1655462046997,21.927104442601,22.0606318293763,758475.564046121,0.0,1.0
2016-12-07,23.57,23.6,23.18,23.18,913889,22.4802893306701,22.5089023421219,22.108320181796,22.108320181796,958188.901092667,0.0,1.0
2016-12-08,23.7,23.77,23.56,23.56,818024,22.6042790469614,22.6710427403491,22.4707516601861,22.4707516601861,857676.936288138,0.0,1.0
2016-12-09,23.75,23.81,23.67,23.73,1086876,22.6519673993812,22.7091934222849,22.5756660355096,22.6328920584133,1139561.28158233,0.0,1.0
2016-12-12,23.59,23.8648,23.55,23.72,611196,22.499364671638,22.7614598565369,22.4612139897022,22.6233543879293,640823.145471971,0.0,1.0
2016-12-13,23.76,23.88,23.65,23.66,512601,22.6615050698651,22.7759571156725,22.5565906945417,22.5661283650256,537448.846510904,0.0,1.0
2016-12-14,23.45,23.79,23.4299,23.72,954870,22.3658372848627,22.690118081317,22.3466665671899,22.6233543879293,1001156.41613627,0.0,1.0
2016-12-15,23.58,23.68,23.39,23.49,875302,22.489827001154,22.5852037059935,22.308611261959,22.4039879667985,917731.432924804,0.0,1.0
2016-12-16,23.49,23.7,23.49,23.62,752547,22.4039879667985,22.6042790469614,22.4039879667985,22.5279776830898,789026.000915411,0.0,1.0
2016-12-19,23.65,23.68,23.52,23.56,388655,22.5565906945417,22.5852037059935,22.4326009782503,22.4707516601861,407494.681907946,0.0,1.0
2016-12-20,23.68,23.8,23.67,23.7,624489,22.5852037059935,22.6996557518009,22.5756660355096,22.6042790469614,654760.5110188,0.0,1.0
2016-12-21,23.49,23.64,23.38,23.64,656346,22.5228273410285,22.6666512704093,22.4173564594826,22.6666512704093,684530.734376973,0.1246,1.0
2016-12-22,23.43,23.5458,23.41,23.45,410691,22.4652977692762,22.5763298427581,22.4461212453587,22.4844742931936,428326.845645457,0.0,1.0
2016-12-23,23.48,23.49,23.41,23.42,599376,22.5132390790698,22.5228273410285,22.4461212453587,22.4557095073175,625114.335195053,0.0,1.0
2016-12-27,23.6,23.65,23.52,23.52,527539,22.6282982225744,22.676239532368,22.5515921269046,22.5515921269046,550192.519010543,0.0,1.0
2016-12-28,23.32,23.665,23.32,23.62,499316,22.3598268877303,22.6906219253061,22.3598268877303,22.6474747464918,520757.570193423,0.0,1.0
2016-12-29,23.33,23.43,23.2601,23.31,498785,22.369415149689,22.4652977692762,22.3023931985976,22.3502386257716,520203.768052549,0.0,1.0
2016-12-30,23.14,23.46,23.1,23.46,772128,22.1872381724734,22.4940625551523,22.1488851246385,22.4940625551523,805284.63169277,0.0,1.0
2017-01-03,23.44,23.5932,23.28,23.3,1241784,22.4748860312349,22.6217782044425,22.3214738398954,22.3406503638129,1295108.54558049,0.0,1.0
2017-01-04,23.59,23.65,23.42,23.42,731863,22.6187099606157,22.676239532368,22.4557095073175,22.4557095073175,763290.576697861,0.0,1.0
2017-01-05,23.65,23.7199,23.511,23.55,541630,22.676239532368,22.7432614834594,22.5429626911418,22.5803569127808,564888.613110462,0.0,1.0
2017-01-06,23.71,23.79,23.58,23.67,621682,22.7337691041203,22.81047519979,22.6091216986569,22.6954160562854,648378.196879306,0.0,1.0
2017-01-09,23.58,23.706,23.53,23.69,541723,22.6091216986569,22.7299337993368,22.5611803888634,22.7145925802029,564985.606705759,0.0,1.0
2017-01-10,23.61,23.7299,23.56,23.56,546809,22.6378864845331,22.7528497454181,22.5899451747395,22.5899451747395,570290.009132284,0.0,1.0
2017-01-11,23.83,23.83,23.6,23.6,422222,22.8488282476249,22.8488282476249,22.6282982225744,22.6282982225744,440353.008520071,0.0,1.0
2017-01-12,23.72,23.7734,23.51,23.77,523456,22.743357366079,22.7945586849386,22.5420038649459,22.7912986758726,545934.187294556,0.0,1.0
2017-01-13,23.78,23.85,23.7203,23.73,489691,22.8008869378313,22.8680047715423,22.7436450139378,22.7529456280377,510719.254551402,0.0,1.0
2017-01-17,23.71,23.8331,23.64,23.73,487762,22.7337691041203,22.8518006088321,22.6666512704093,22.7529456280377,508707.419655458,0.0,1.0
2017-01-18,23.74,23.7699,23.6155,23.74,542068,22.7625338899964,22.791202793253,22.6431600286104,22.7625338899964,565345.421656044,0.0,1.0
2017-01-19,23.66,23.8499,23.6117,23.74,541998,22.6858277943267,22.8679088889228,22.6395164890661,22.7625338899964,565272.415724101,0.0,1.0
2017-01-20,23.8,23.92,23.723,23.73,685847,22.8200634617487,22.9351226052534,22.7462338446666,22.7529456280377,715298.562922978,0.0,1.0
2017-01-23,23.7,23.79,23.5815,23.75,689188,22.7241808421616,22.81047519979,22.6105599379508,22.7721221519552,718783.031760377,0.0,1.0
2017-01-24,23.97,24.01,23.73,23.73,589131,22.983063915047,23.0214169628818,22.7529456280377,22.7529456280377,614429.395584402,0.0,1.0
2017-01-25,24.19,24.2,24.06,24.06,707318,23.1940056781387,23.2035939400975,23.0693582726754,23.0693582726754,737691.568133352,0.0,1.0
2017-01-26,24.14,24.25,24.11,24.13,830912,23.1460643683452,23.2515352498911,23.117299582469,23.1364761063864,866592.927453871,0.0,1.0
2017-01-27,24.08,24.18,24.0401,24.17,608165,23.0885347965928,23.18441741618,23.0502776313776,23.1748291542213,634280.751421312,0.0,1.0
2017-01-30,23.83,23.99,23.6109,23.99,465397,22.8488282476249,23.0022404389644,22.6387494281094,23.0022404389644,485382.024399997,0.0,1.0
2017-01-31,23.82,23.835,23.615,23.76,397347,22.8392399856662,22.8536223786043,22.6426806155125,22.7817104139139,414409.829133547,0.0,1.0
2017-02-01,23.75,24.0,23.6366,23.89,744486,22.7721221519552,23.0118287009231,22.6633912613433,22.9063578193772,776455.632110768,0.0,1.0
2017-02-02,23.79,23.83,23.64,23.71,639601,22.81047519979,22.8488282476249,22.6666512704093,22.7337691041203,667066.672514568,0.0,1.0
2017-02-03,23.99,24.01,23.87,23.87,684535,23.0022404389644,23.0214169628818,22.8871812954598,22.8871812954598,713930.223170006,0.0,1.0
2017-02-06,23.84,23.98,23.8201,23.93,522113,22.8584165095836,22.9926521770057,22.8393358682858,22.9447108672121,544533.516343156,0.0,1.0
2017-02-07,23.86,23.94,23.77,23.9,488455,22.8775930335011,22.9542991291708,22.7912986758726,22.9159460813359,509430.178381682,0.0,1.0
2017-02-08,23.86,23.885,23.65,23.79,532594,22.8775930335011,22.9015636883979,22.676239532368,22.81047519979,555464.590238638,0.0,1.0
2017-02-09,23.95,24.027,23.85,23.85,437567,22.9638873911295,23.0377170082116,22.8680047715423,22.8680047715423,456356.951743637,0.0,1.0
2017-02-10,24.11,24.1376,23.99,24.01,593685,23.117299582469,23.1437631854751,23.0022404389644,23.0214169628818,619178.952928171,0.0,1.0
2017-02-13,24.17,24.21,24.13,24.16,1645594,23.1748291542213,23.2131822020562,23.1364761063864,23.1652408922626,1716258.90811606,0.0,1.0
2017-02-14,24.195,24.2,24.0401,24.2,583345,23.1987998091181,23.2035939400975,23.0502776313776,23.2035939400975,608394.933838456,0.0,1.0
2017-02-15,24.24,24.28,24.13,24.13,746712,23.2419469879323,23.2803000357672,23.1364761063864,23.1364761063864,778777.220746526,0.0,1.0
2017-02-16,24.21,24.3065,24.1299,24.22,614212,23.2131822020562,23.3057089299578,23.1363802237669,23.2227704640149,640587.420999212,0.0,1.0
2017-02-17,24.26,24.26,24.0878,24.15,413013,23.2611235118498,23.2611235118498,23.0960136409207,23.1556526303039,430748.556702161,0.0,1.0
2017-02-21,24.45,24.47,24.29,24.29,901584,23.4433004890654,23.4624770129828,23.2898882977259,23.2898882977259,940299.716342492,0.0,1.0
2017-02-22,24.35,24.45,24.26,24.38,416849,23.3474178694782,23.4433004890654,23.2611235118498,23.3761826553544,434749.281772582,0.0,1.0
2017-02-23,24.32,24.464,24.2284,24.4,408753,23.3186530836021,23.4567240558076,23.2308246040602,23.3953591792718,426305.624272549,0.0,1.0
2017-02-24,24.33,24.34,24.13,24.21,529535,23.3282413455608,23.3378296075195,23.1364761063864,23.2131822020562,552274.231012774,0.0,1.0
2017-02-27,24.4,24.44,24.2401,24.3,571369,23.3953591792718,23.4337122271067,23.2420428705519,23.2994765596846,595904.66182507,0.0,1.0
2017-02-28,24.22,24.413,24.18,24.33,418502,23.2227704640149,23.4078239198182,23.18441741618,23.3282413455608,436473.264708297,0.0,1.0
2017-03-01,24.5,24.5664,24.3801,24.4,593225,23.491241798859,23.5549078582649,23.376278537974,23.3953591792718,618699.199661124,0.0,1.0
2017-03-02,24.29,24.52,24.2747,24.52,416362,23.2898882977259,23.5104183227764,23.2752182569291,23.5104183227764,434241.369074643,0.0,1.0
2017-03-03,24.28,24.33,24.2334,24.24,573009,23.2803000357672,23.3282413455608,23.2356187350396,23.2419469879323,597615.086516281,0.0,1.0
2017-03-06,24.21,24.24,24.11,24.2,476362,23.2131822020562,23.2419469879323,23.117299582469,23.2035939400975,496817.882167764,0.0,1.0
2017-03-07,24.07,24.21,24.03,24.17,403662,23.0789465346341,23.2131822020562,23.0405934867993,23.1748291542213,420996.007136599,0.0,1.0
2017-03-08,23.88,24.1,23.86,24.1,481928,22.8967695574185,23.1077113205103,22.8775930335011,23.1077113205103,502622.896699036,0.0,1.0
2017-03-09,23.84,23.92,23.69,23.87,416526,22.8584165095836,22.9351226052534,22.7145925802029,22.8871812954598,434412.411543764,0.0,1.0
2017-03-10,23.985,24.02,23.8566,23.98,516355,22.997446307985,23.0310052248405,22.8743330244351,22.9926521770057,538528.256969986,0.0,1.0
2017-03-13,24.11,24.115,23.95,23.95,327251,23.117299582469,23.1220937134484,22.9638873911295,22.9638873911295,341303.774770622,0.0,1.0
2017-03-14,23.91,24.0,23.78,24.0,533026,22.9255343432946,23.0118287009231,22.8008869378313,23.0118287009231,555915.14113291,0.0,1.0
2017-03-15,24.23,24.31,23.95,23.95,355411,23.2323587259736,23.3090648216434,22.9638873911295,22.9638873911295,370673.018248995,0.0,1.0
2017-03-16,24.17,24.2902,24.1601,24.24,228289,23.1748291542213,23.2900800629651,23.1653367748822,23.2419469879323,238092.159958596,0.0,1.0
2017-03-17,24.21,24.2827,24.2,24.2,298058,23.2131822020562,23.2828888664961,23.2035939400975,23.2035939400975,310857.172325163,0.0,1.0
2017-03-20,24.12,24.2,24.06,24.2,316382,23.1268878444277,23.2035939400975,23.0693582726754,23.2035939400975,329968.039423803,0.0,1.0
2017-03-21,23.76,24.24,23.75,24.23,506426,22.7817104139139,23.2419469879323,22.7721221519552,23.2323587259736,528172.886994958,0.0,1.0
2017-03-22,23.86,23.86,23.68,23.73,668620,22.8775930335011,22.8775930335011,22.7050043182441,22.7529456280377,697331.803072055,0.0,1.0
2017-03-23,23.78,23.95,23.75,23.81,792775,22.8008869378313,22.9638873911295,22.7721221519552,22.8296517237075,826818.25279,0.0,1.0
2017-03-24,23.84,23.9799,23.7641,23.83,471526,22.8584165095836,22.9925562943861,22.785641601317,22.8488282476249,491774.215212459,0.0,1.0
2017-03-27,23.76,23.81,23.485,23.65,773096,22.7817104139139,22.8296517237075,22.5180332100491,22.676239532368,806294.199437339,0.0,1.0
2017-03-28,23.94,24.02,23.7142,23.72,454237,22.9542991291708,23.0310052248405,22.737796174143,22.743357366079,473742.792964676,0.0,1.0
2017-03-29,23.98,24.0,23.86,23.92,428495,22.9926521770057,23.0118287009231,22.8775930335011,22.9351226052534,446895.382963956,0.0,1.0
2017-03-30,24.11,24.1534,23.9301,23.98,416492,23.117299582469,23.1589126393698,22.9448067498317,22.9926521770057,434376.951519678,0.0,1.0
2017-03-31,24.04,24.18,24.01,24.1,368617,23.050181748758,23.18441741618,23.0214169628818,23.1077113205103,384446.10878079,0.0,1.0
2017-04-03,23.97,24.08,23.79,24.06,800070,22.983063915047,23.0885347965928,22.81047519979,23.0693582726754,834426.513840236,0.0,1.0
2017-04-04,23.96,23.99,23.8968,23.93,460330,22.9734756530882,23.0022404389644,22.9128778375091,22.9447108672121,480097.437869283,0.0,1.0
2017-04-05,23.85,24.16,23.8253,23.99,363809,22.8680047715423,23.1652408922626,22.8443217645043,23.0022404389644,379431.644198262,0.0,1.0
2017-04-06,23.92,24.0,23.7536,23.88,262607,22.9351226052534,23.0118287009231,22.7755739262603,22.8967695574185,273883.839564092,0.0,1.0
2017-04-07,23.88,23.97,23.84,23.84,263093,22.8967695574185,22.983063915047,22.8584165095836,22.8584165095836,274390.709320147,0.0,1.0
2017-04-10,23.88,24.02,23.81,23.86,276501,22.8967695574185,23.0310052248405,22.8296517237075,22.8775930335011,288374.47411269,0.0,1.0
2017-04-11,23.9,23.9,23.64,23.85,308317,22.9159460813359,22.9159460813359,22.6666512704093,22.8680047715423,321556.713122203,0.0,1.0
2017-04-12,23.7,23.871,23.68,23.82,327260,22.7241808421616,22.8881401216556,22.7050043182441,22.8392399856662,341313.161247586,0.0,1.0
2017-04-13,23.5,23.77,23.5,23.64,348608,22.5324156029872,22.7912986758726,22.5324156029872,22.6666512704093,363577.884606119,0.0,1.0
2017-04-17,23.77,23.79,23.5536,23.56,316505,22.7912986758726,22.81047519979,22.5838086870859,22.5899451747395,330096.321275644,0.0,1.0
2017-04-18,23.7,23.79,23.6,23.67,990322,22.7241808421616,22.81047519979,22.6282982225744,22.6954160562854,1032848.29332345,0.0,1.0
2017-04-19,23.76,23.9046,23.7,23.75,582106,22.7817104139139,22.9203566818369,22.7241808421616,22.7721221519552,607102.728843083,0.0,1.0
2017-04-20,23.96,24.02,23.77,23.8,534253,22.9734756530882,23.0310052248405,22.7912986758726,22.8200634617487,557194.830825664,0.0,1.0
2017-04-21,23.92,23.9932,23.88,23.93,485040,22.9351226052534,23.0053086827912,22.8967695574185,22.9447108672121,505868.531844799,0.0,1.0
2017-04-24,24.27,24.32,24.15,24.19,400743,23.2707117738085,23.3186530836021,23.1556526303039,23.1940056781387,417951.659774618,0.0,1.0
2017-04-25,24.45,24.49,24.36,24.36,586385,23.4433004890654,23.4816535369003,23.357006131437,23.357006131437,611565.477168508,0.0,1.0
2017-04-26,24.4,24.53,24.39,24.39,542514,23.3953591792718,23.5200065847352,23.3857709173131,23.3857709173131,565810.573736702,0.0,1.0
2017-04-27,24.45,24.51,24.37,24.41,377789,23.4433004890654,23.5008300608177,23.3665943933957,23.4049474412305,394011.971748959,0.0,1.0
2017-04-28,24.355,24.488,24.33,24.46,288380,23.3522120004576,23.4797358845085,23.3282413455608,23.4528887510241,300763.580763243,0.0,1.0
2017-05-01,24.48,24.56,24.36,24.4,626049,23.4720652749416,23.5487713706113,23.357006131437,23.3953591792718,652932.7240906,0.0,1.0
2017-05-02,24.55,24.57,24.44,24.54,679731,23.5391831086526,23.55835963257,23.4337122271067,23.5295948466939,708919.930355017,0.0,1.0
2017-05-03,24.45,24.499,24.385,24.44,611488,23.4433004890654,23.4902829726631,23.3809767863338,23.4337122271067,637746.447304785,0.0,1.0
2017-05-04,24.47,24.5,24.37,24.49,553870,23.4624770129828,23.491241798859,23.3665943933957,23.4816535369003,577654.221781461,0.0,1.0
2017-05-05,24.57,24.57,24.44,24.46,377433,23.55835963257,23.55835963257,23.4337122271067,23.4528887510241,393640.68443794,0.0,1.0
2017-05-08,24.55,24.59,24.49,24.51,284019,23.5391831086526,23.5775361564875,23.4816535369003,23.5008300608177,296215.311203258,0.0,1.0
2017-05-09,24.53,24.6416,24.47,24.55,312274,23.5200065847352,23.6270115881945,23.4624770129828,23.5391831086526,325683.634160693,0.0,1.0
2017-05-10,24.64,24.6466,24.5101,24.53,758307,23.6254774662811,23.6318057191738,23.5009259434373,23.5200065847352,790870.131901769,0.0,1.0
2017-05-11,24.55,24.587,24.4,24.54,378468,23.5391831086526,23.5746596778999,23.3953591792718,23.5295948466939,394720.129288796,0.0,1.0
2017-05-12,24.53,24.56,24.432,24.56,291849,23.5200065847352,23.5487713706113,23.4260416175397,23.5487713706113,304381.54616191,0.0,1.0
2017-05-15,24.69,24.72,24.567,24.6,475987,23.6734187760746,23.7021835619508,23.5554831539824,23.5871244184462,496426.778960934,0.0,1.0
2017-05-16,24.76,24.7746,24.64,24.77,288396,23.7405366097857,23.7545354722454,23.6254774662811,23.7501248717444,300780.267833401,0.0,1.0
2017-05-17,24.07,24.53,24.07,24.49,376461,23.0789465346341,23.5200065847352,23.0789465346341,23.4816535369003,392626.944925832,0.0,1.0
2017-05-18,24.21,24.3014,24.015,24.02,442357,23.2131822020562,23.3008189163589,23.0262110938612,23.0310052248405,461352.643372237,0.0,1.0
2017-05-19,24.45,24.565,24.3,24.3,270036,23.4433004890654,23.5535655015907,23.2994765596846,23.2994765596846,281631.854826906,0.0,1.0
2017-05-22,24.62,24.6466,24.47,24.47,229170,23.6063009423636,23.6318057191738,23.4624770129828,23.4624770129828,239010.99175918,0.0,1.0
2017-05-23,24.69,24.74,24.5603,24.65,250977,23.6734187760746,23.7213600858682,23.5490590184701,23.6350657282398,261754.425442876,0.0,1.0
2017-05-24,24.77,24.7781,24.67,24.71,275513,23.7501248717444,23.7578913639309,23.6542422521572,23.6925952999921,287344.047530423,0.0,1.0
2017-05-25,24.9,24.9459,24.77,24.81,322192,23.8747722772077,23.9187823995982,23.7501248717444,23.7884779195793,336027.531774987,0.0,1.0
2017-05-26,24.885,24.92,24.85,24.87,177918,23.8603898842696,23.8939488011252,23.8268309674141,23.8460074913316,185558.134275036,0.0,1.0
2017-05-30,24.845,24.91,24.79,24.88,252207,23.8220368364348,23.8843605391664,23.7693013956618,23.8555957532903,263037.243961284,0.0,1.0
2017-05-31,24.8,24.9136,24.64,24.87,314532,23.7788896576205,23.8878123134716,23.6254774662811,23.8460074913316,328038.596936766,0.0,1.0
2017-06-01,25.05,25.05,24.8059,24.81,410726,24.0185962065885,24.0185962065885,23.7845467321762,23.7884779195793,428363.348611428,0.0,1.0
2017-06-02,25.11,25.17,24.99,25.05,479798,24.0761257783408,24.1336553500931,23.9610666348362,24.0185962065885,500401.430484231,0.0,1.0
2017-06-05,25.085,25.19,25.06,25.06,205722,24.052155123444,24.1528318740105,24.0281844685472,24.0281844685472,214556.090442388,0.0,1.0
2017-06-06,24.99,25.1,24.95,25.01,226541,23.9610666348362,24.0665375163821,23.9227135870013,23.9802431587536,236269.097543816,0.0,1.0
2017-06-07,25.065,25.11,24.97,25.03,318062,24.0329785995266,24.0761257783408,23.9418901109187,23.9994196826711,331720.18179041,0.0,1.0
2017-06-08,25.28,25.32,25.0601,25.08,312894,24.239126231639,24.2774792794739,24.0282803511668,24.0473609924646,326330.258129323,0.0,1.0
2017-06-09,25.06,25.489,24.863,25.32,372914,24.0281844685472,24.4395209065762,23.8392957079605,24.2774792794739,388927.630060143,0.0,1.0
2017-06-12,25.02,25.05,24.85,24.97,233894,23.9898314207123,24.0185962065885,23.8268309674141,23.9418901109187,243937.849223379,0.0,1.0
2017-06-13,25.17,25.2286,25.07,25.09,296288,24.1336553500931,24.1898425651712,24.0377727305059,24.0569492544234,309011.165188917,0.0,1.0
2017-06-14,25.08,25.2301,24.95,25.23,184977,24.0473609924646,24.191280804465,23.9227135870013,24.1911849218454,192920.261040441,0.0,1.0
2017-06-15,25.02,25.0499,24.86,24.87,169615,23.9898314207123,24.0185003239689,23.8364192293729,23.8460074913316,176898.587804832,0.0,1.0
2017-06-16,25.02,25.09,24.97,25.04,185668,23.9898314207123,24.0569492544234,23.9418901109187,24.0090079446298,193640.933882897,0.0,1.0
2017-06-19,25.23,25.2699,25.08,25.08,264401,24.1911849218454,24.2294420870607,24.0473609924646,24.0473609924646,275754.877305577,0.0,1.0
2017-06-20,25.0,25.2731,25.0,25.16,349164,23.9706548967949,24.2325103308875,23.9706548967949,24.1240670881344,364157.760294115,0.0,1.0
2017-06-21,25.0,25.1087,24.95,25.06,255856,23.9706548967949,24.0748793042862,23.9227135870013,24.0281844685472,266842.938899231,0.0,1.0
2017-06-22,24.94,25.1026,24.8691,24.96,206768,23.9302883139487,24.0863053500292,23.8622587453256,23.9494786012895,215492.343942808,0.0179,1.0
2017-06-23,25.01,25.0699,24.9201,24.94,229256,23.9974543196414,24.054929230227,23.9111939780446,23.9302883139487,238929.199890469,0.0,1.0
2017-06-26,24.98,25.19,24.958,25.1,193367,23.9686688886303,24.1701669057084,23.9475595725554,24.0838106126749,201525.90377229,0.0,1.0
2017-06-27,24.75,25.049,24.75,24.9,230551,23.7479805842113,24.0348753799559,23.7479805842113,23.8919077392671,240278.840963584,0.0,1.0
2017-06-28,25.03,25.07,24.8609,24.89,539173,24.0166446069822,24.0550251816637,23.8543907275159,23.8823125955968,561922.800243151,0.0,1.0
2017-06-29,24.84,25.0906,24.61,25.07,236798,23.8343368772448,24.0747911776247,23.6136485728259,24.0550251816637,246789.426124783,0.0,1.0
2017-06-30,24.83,24.9445,24.8,24.92,251999,23.8247417335744,23.9346061286004,23.7959563025633,23.9110980266079,262631.815277237,0.0,1.0
2017-07-03,24.83,24.9899,24.83,24.94,200005,23.8247417335744,23.9781680808639,23.8247417335744,23.9302883139487,208443.986740121,0.0,1.0
2017-07-05,25.0,25.04,24.8,24.84,538008,23.987859175971,24.0262397506526,23.7959563025633,23.8343368772448,560708.644374287,0.0,1.0
2017-07-06,24.78,24.96,24.75,24.84,162427,23.7767660152225,23.9494786012895,23.7479805842113,23.8343368772448,169280.425160559,0.0,1.0
2017-07-07,24.98,25.0272,24.8,24.8,241916,23.9686688886303,24.0139579667545,23.7959563025633,23.7959563025633,252123.374396755,0.0,1.0
2017-07-10,25.05,25.12,24.95,24.95,457573,24.035834894323,24.1030009000157,23.9398834576191,23.9398834576191,476879.779728694,0.0,1.0
2017-07-11,25.1,25.13,24.9502,25.0,499555,24.0838106126749,24.1125960436861,23.9400753604925,23.987859175971,520633.163150728,0.0,1.0
2017-07-12,25.3,25.3432,25.21,25.21,599590,24.2757134860827,24.3171645067388,24.1893571930492,24.1893571930492,624889.02782185,0.0,1.0
2017-07-13,25.3,25.35,25.24,25.26,234183,24.2757134860827,24.3236892044346,24.2181426240603,24.2373329114011,244064.089131581,0.0,1.0
2017-07-14,25.395,25.45,25.25,25.28,224908,24.3668673509514,24.4196406411385,24.2277377677307,24.2565231987419,234397.740905213,0.0,1.0
2017-07-17,25.42,25.4316,25.33,25.36,241448,24.3908552101273,24.401985576785,24.3044989170938,24.333284348105,251635.627661453,0.0,1.0
2017-07-18,25.46,25.47,25.3,25.38,179042,24.4292357848089,24.4388309284793,24.2757134860827,24.3524746354458,186596.476457712,0.0,1.0
2017-07-19,25.59,25.59,25.47,25.47,210766,24.5539726525239,24.5539726525239,24.4388309284793,24.4388309284793,219659.035070466,0.0,1.0
2017-07-20,25.555,25.62,25.51,25.61,258465,24.5203896496776,24.5827580835351,24.4772115031608,24.5731629398647,269370.640897905,0.0,1.0
2017-07-21,25.53,25.5608,25.411,25.42,217456,24.4964017905016,24.5259548330064,24.382219580824,24.3908552101273,226631.312119996,0.0,1.0
2017-07-24,25.56,25.58,25.46,25.46,218653,24.5251872215128,24.5443775088536,24.4292357848089,24.4292357848089,227878.818192984,0.0,1.0
2017-07-25,25.62,25.68,25.55,25.65,399253,24.5827580835351,24.6403289455574,24.5155920778424,24.6115435145463,416099.03271395,0.0,1.0
2017-07-26,25.56,25.72,25.52,25.62,418150,24.5251872215128,24.678709520239,24.4868066468312,24.5827580835351,435793.370442647,0.0,1.0
2017-07-27,25.42,25.62,25.23,25.58,202916,24.3908552101273,24.5827580835351,24.20854748039,24.5443775088536,211477.813121465,0.0,1.0
2017-07-28,25.39,25.39,25.28,25.31,193059,24.3620697791162,24.3620697791162,24.2565231987419,24.2853086297531,201204.908057604,0.0,1.0
2017-07-31,25.32,25.4493,25.28,25.39,193892,24.2949037734235,24.4189689810816,24.2565231987419,24.3620697791162,202073.055558689,0.0,1.0
2017-08-01,25.4,25.453,25.24,25.38,193238,24.3716649227866,24.4225191842396,24.2181426240603,24.3524746354458,201391.460761918,0.0,1.0
2017-08-02,25.37,25.43,25.21,25.37,288474,24.3428794917754,24.4004503537977,24.1893571930492,24.3428794917754,300645.837008423,0.0,1.0
2017-08-03,25.345,25.377,25.2901,25.3,197335,24.3188916325994,24.3495960923447,24.266214293849,24.2757134860827,205661.329083582,0.0,1.0
2017-08-04,25.455,25.52,25.42,25.42,307772,24.4244382129737,24.4868066468312,24.3908552101273,24.3908552101273,320758.094482541,0.0,1.0
2017-08-07,25.54,25.5572,25.42,25.42,219196,24.505996934172,24.5225005812851,24.3908552101273,24.3908552101273,228444.729469201,0.0,1.0
2017-08-08,25.52,25.72,25.4609,25.49,234801,24.4868066468312,24.678709520239,24.4300993477392,24.4580212158201,244708.164948713,0.0,1.0
2017-08-09,25.41,25.4399,25.31,25.42,264738,24.381260066457,24.4099495460314,24.2853086297531,24.3908552101273,275908.323099953,0.0,1.0
2017-08-10,24.96,25.27,24.92,25.21,367014,23.9494786012895,24.2469280550715,23.9110980266079,24.1893571930492,382499.744253588,0.0,1.0
2017-08-11,24.95,25.01,24.8801,24.94,282139,23.9398834576191,23.9974543196414,23.8728134033631,23.9302883139487,294043.538785885,0.0,1.0
2017-08-14,25.3,25.335,25.1,25.1,207330,24.2757134860827,24.309296488929,24.0838106126749,24.0838106126749,216078.056902724,0.0,1.0
2017-08-15,25.27,25.39,25.27,25.34,202219,24.2469280550715,24.3620697791162,24.2469280550715,24.3140940607642,210751.403987903,0.0,1.0
2017-08-16,25.36,25.429,25.29,25.34,269269,24.333284348105,24.3994908394307,24.2661183424123,24.3140940607642,280630.503565039,0.0,1.0
2017-08-17,24.84,25.329,24.84,25.23,207028,23.8343368772448,24.3035394027268,23.8343368772448,24.20854748039,215763.31435131,0.0,1.0
2017-08-18,24.87,25.03,24.74,24.81,428192,23.863122308256,24.0166446069822,23.7383854405409,23.8055514462336,446259.081374095,0.0,1.0
2017-08-21,24.85,24.89,24.74,24.86,203090,23.8439320209152,23.8823125955968,23.7383854405409,23.8535271645856,211659.154856385,0.0,1.0
2017-08-22,25.15,25.1899,24.88,24.88,236722,24.1317863310269,24.1700709542717,23.8727174519264,23.8727174519264,246710.21938999,0.0,1.0
2017-08-23,25.13,25.18,24.9837,24.99,174425,24.1125960436861,24.160571762038,23.9722190917883,23.9782640323006,181784.667319045,0.0,1.0
2017-08-24,25.11,25.2,25.06,25.16,287850,24.0934057563453,24.1797620493788,24.0454300379934,24.1413814746972,299995.508028019,0.0,1.0
2017-08-25,25.14,25.25,25.11,25.22,309893,24.1221911873565,24.2277377677307,24.0934057563453,24.1989523367196,322968.587699589,0.0,1.0
2017-08-28,25.12,25.18,25.0566,25.18,267347,24.1030009000157,24.160571762038,24.0421676891454,24.160571762038,278627.406929883,0.0,1.0
2017-08-29,25.13,25.18,24.93,24.93,194340,24.1125960436861,24.160571762038,23.9206931702783,23.9206931702783,202539.958416415,0.0,1.0
2017-08-30,25.3,25.3367,25.1,25.1,185864,24.2757134860827,24.310927663353,24.0838106126749,24.0838106126749,193706.323099252,0.0,1.0
2017-08-31,25.44,25.49,25.37,25.37,205159,24.4100454974681,24.4580212158201,24.3428794917754,24.3428794917754,213815.453991733,0.0,1.0
2017-09-01,25.51,25.5468,25.461,25.48,175269,24.4772115031608,24.5125216318679,24.4301952991759,24.4484260721497,182664.278952798,0.0,1.0
2017-09-05,25.21,25.4799,25.1296,25.41,219907,24.1893571930492,24.448330120713,24.1122122379393,24.381260066457,229185.729317066,0.0,1.0
2017-09-06,25.2,25.31,25.17,25.27,327989,24.1797620493788,24.2853086297531,24.1509766183676,24.2469280550715,341828.128131325,0.0,1.0
2017-09-07,25.19,25.24,25.11,25.24,202530,24.1701669057084,24.2181426240603,24.0934057563453,24.2181426240603,211075.526284227,0.0,1.0
2017-09-08,25.17,25.2403,25.1001,25.11,341043,24.1509766183676,24.2184304783705,24.0839065641116,24.0934057563453,355432.927025881,0.0,1.0
2017-09-11,25.5,25.53,25.3,25.32,285024,24.4676163594904,24.4964017905016,24.2757134860827,24.2949037734235,297050.268126379,0.0,1.0
2017-09-12,25.65,25.65,25.5501,25.56,173814,24.6115435145463,24.6115435145463,24.5156880292791,24.5251872215128,181147.886859065,0.0,1.0
2017-09-13,25.62,25.65,25.51,25.57,581178,24.5827580835351,24.6115435145463,24.4772115031608,24.5347823651832,605700.154124398,0.0,1.0
2017-09-14,25.6,25.66,25.54,25.55,147662,24.5635677961943,24.6211386582167,24.505996934172,24.5155920778424,153892.432539286,0.0,1.0
2017-09-15,25.705,25.72,25.53,25.56,146899,24.6643168047334,24.678709520239,24.4964017905016,24.5251872215128,153097.23860972,0.0,1.0
2017-09-18,25.83,25.87,25.75,25.76,143954,24.7842561006133,24.8226366752948,24.7074949512502,24.7170900949206,150027.977636496,0.0,1.0
2017-09-19,25.91,25.95,25.8149,25.84,215339,24.8610172499764,24.8993978246579,24.769767433671,24.7938512442837,224424.987678463,0.0,1.0
2017-09-20,25.91,25.94,25.79,25.93,198104,24.8610172499764,24.8898026809875,24.7458755259317,24.8802075373172,206462.77617642,0.0,1.0
2017-09-21,25.88,25.91,25.7701,25.85,129161,24.8827982261082,24.9116422735109,24.7771328657894,24.8539541787054,134337.249758859,0.0527,1.0
2017-09-22,25.89,25.89,25.79,25.8,149508,24.8924129085757,24.8924129085757,24.7962660838999,24.8058807663675,155499.675110502,0.0,1.0
2017-09-25,25.73,25.82,25.593,25.81,135502,24.7385779890944,24.8251101313027,24.6068568392885,24.8154954488351,140932.371356872,0.0,1.0
2017-09-26,25.74,25.8235,25.7,25.74,171588,24.748192671562,24.8284752701663,24.7097339416916,24.748192671562,178464.552083239,0.0,1.0
2017-09-27,26.0,26.06,25.84,25.85,213138,24.9981744157192,25.0558625105247,24.8443394962378,24.8539541787054,221679.707799597,0.0,1.0
2017-09-28,26.02,26.04,25.81,25.91,202313,25.0174037806543,25.0366331455895,24.8154954488351,24.9116422735109,210420.885642448,0.0,1.0
2017-09-29,26.17,26.19,26.05,26.07,202200,25.1616240176681,25.1808533826033,25.0462478280571,25.0654771929923,210303.357060114,0.0,1.0
2017-10-02,26.28,26.33,26.2,26.25,286047,25.2673855248115,25.3154589371495,25.1904680650709,25.2385414774088,297510.605227372,0.0,1.0
2017-10-03,26.37,26.379,26.27,26.36,344482,25.3539176670198,25.3625708812406,25.2577708423439,25.3443029845522,358287.443356984,0.0,1.0
2017-10-04,26.39,26.4299,26.3223,26.41,248308,25.373147031955,25.4115096150006,25.3080556316494,25.3923763968901,258259.178955899,0.0,1.0
2017-10-05,26.55,26.56,26.39,26.43,226128,25.5269819514363,25.5365966339039,25.373147031955,25.4116057618253,235190.294388178,0.0,1.0
2017-10-06,26.56,26.59,26.46,26.46,208221,25.5365966339039,25.5654406813066,25.440449809228,25.440449809228,216565.654354174,0.0,1.0
2017-10-09,26.55,26.64,26.501,26.64,135289,25.5269819514363,25.6135140936446,25.4798700073451,25.6135140936446,140710.835179554,0.0,1.0
2017-10-10,26.61,26.6462,26.54,26.61,364550,25.5846700462418,25.6194751967745,25.5173672689687,25.5846700462418,379159.687518618,0.0,1.0
2017-10-11,26.66,26.67,26.51,26.59,242774,25.6327434585797,25.6423581410473,25.488523221566,25.5654406813066,252503.398649418,0.0,1.0
2017-10-12,26.63,26.75,26.58,26.58,279837,25.603899411177,25.719275600788,25.5558259988391,25.5558259988391,291051.733578789,0.0,1.0
2017-10-13,26.64,26.739,26.61,26.65,200423,25.6135140936446,25.7086994500737,25.5846700462418,25.6231287761122,208455.142097227,0.0,1.0
2017-10-16,26.64,26.695,26.57,26.65,147380,25.6135140936446,25.6663948472163,25.5462113163715,25.6231287761122,153286.393489217,0.0,1.0
2017-10-17,26.58,26.7033,26.56,26.68,137014,25.5558259988391,25.6743750336644,25.5365966339039,25.6519728235149,142504.966193049,0.0,1.0
2017-10-18,26.63,26.6935,26.57,26.61,169771,25.603899411177,25.6649526448461,25.5462113163715,25.5846700462418,176574.734082357,0.0,1.0
2017-10-19,26.66,26.66,26.44,26.58,136984,25.6327434585797,25.6327434585797,25.4212204442929,25.5558259988391,142473.763914554,0.0,1.0
2017-10-20,26.88,26.9015,26.77,26.77,264633,25.8442664728666,25.8649380401719,25.7385049657232,25.7385049657232,275238.418837236,0.0,1.0
2017-10-23,26.79,26.97,26.75,26.97,208569,25.7577343306583,25.9307986150748,25.719275600788,25.9307986150748,216927.600784723,0.0,1.0
2017-10-24,26.93,26.9666,26.83,26.83,130520,25.8923398852045,25.9275296230359,25.7961930605287,25.7961930605287,135750.712974709,0.0,1.0
2017-10-25,26.77,26.9,26.581,26.89,236921,25.7385049657232,25.8634958378018,25.5567874670858,25.8538811553342,246415.834114932,0.0,1.0
2017-10-26,26.89,26.94,26.84,26.84,173318,25.8538811553342,25.9019545676721,25.8058077429963,25.8058077429963,180263.883476483,0.0,1.0
2017-10-27,27.13,27.14,26.88,26.88,332595,26.0846335345562,26.0942482170238,25.8442664728666,25.8442664728666,345924.060541091,0.0,1.0
2017-10-30,26.99,27.1,26.9364,27.04,132141,25.95002798001,26.0557894871534,25.8984932819838,25.9981013923479,137436.676089419,0.0,1.0
2017-10-31,27.08,27.149,26.99,26.99,178242,26.0365601222183,26.1029014312446,25.95002798001,25.95002798001,185385.217453555,0.0,1.0
2017-11-01,26.97,27.2,26.91,27.17,334921,25.9307986150748,26.1519363118293,25.8731105202693,26.1230922644265,348343.277200448,0.0,1.0
2017-11-02,27.03,27.06,26.8568,26.99,176341,25.9884867098804,26.0173307572831,25.8219604095418,25.95002798001,183408.033072886,0.0,1.0
2017-11-03,27.09,27.13,26.95,27.01,216490,26.0461748046859,26.0846335345562,25.9115692501397,25.9692573449452,225166.042383502,0.0,1.0
2017-11-06,27.13,27.18,27.0701,27.08,157890,26.0846335345562,26.1327069468941,26.0270415865754,26.0365601222183,164217.591722163,0.0,1.0
2017-11-07,26.94,27.2148,26.92,27.13,199172,25.9019545676721,26.1661660418813,25.8827252027369,26.0846335345562,207154.007083962,0.0,1.0
2017-11-08,26.96,27.04,26.84,26.9,294870,25.9211839326073,25.9981013923479,25.8058077429963,25.8634958378018,306687.195332917,0.0,1.0
2017-11-09,26.69,26.84,26.53,26.74,173604,25.6615875059825,25.8058077429963,25.5077525865011,25.7096609183204,180561.345198141,0.0,1.0
2017-11-10,26.71,26.73,26.63,26.63,432936,25.6808168709177,25.7000462358528,25.603899411177,25.603899411177,450286.32142521,0.0,1.0
2017-11-13,26.75,26.8,26.5301,26.59,272888,25.719275600788,25.7673490131259,25.5078487333258,25.5654406813066,283824.245803266,0.0,1.0
2017-11-14,26.79,26.8197,26.62,26.62,214563,25.7577343306583,25.7862899375871,25.5942847287094,25.5942847287094,223161.816028137,0.0,1.0
2017-11-15,26.68,26.7937,26.5,26.66,135435,25.6519728235149,25.7612917631713,25.4789085390984,25.6327434585797,140862.686268232,0.0,1.0
2017-11-16,27.01,27.11,26.81,26.81,226588,25.9692573449452,26.065404169621,25.7769636955935,25.7769636955935,235668.729325109,0.0,1.0
2017-11-17,27.03,27.09,26.87,27.03,296587,25.9884867098804,26.0461748046859,25.834651790399,25.9884867098804,308473.005738813,0.0,1.0
2017-11-20,27.18,27.21,27.04,27.04,199893,26.1327069468941,26.1615509942969,25.9981013923479,25.9981013923479,207903.901843805,0.0,1.0
2017-11-21,27.39,27.41,27.2452,27.26,274296,26.3346152787134,26.3538446436486,26.1953946765828,26.2096244066348,285288.672740658,0.0,1.0
2017-11-22,27.35,27.456,27.33,27.45,442199,26.2961565488431,26.3980721829994,26.2769271839079,26.3923033735189,459920.544948691,0.0,1.0
2017-11-24,27.42,27.46,27.37,27.38,72221,26.3634593261161,26.4019180559865,26.3153859137782,26.3250005962458,75115.3251742756,0.0,1.0
2017-11-27,27.33,27.419,27.2901,27.38,234468,26.2769271839079,26.3624978578694,26.2385646008622,26.3250005962458,243864.527809945,0.0,1.0
2017-11-28,27.65,27.68,27.28,27.43,145212,26.5845970228706,26.6134410702733,26.22885377157,26.3730740085837,151031.508829937,0.0,1.0
2017-11-29,27.37,27.655,27.17,27.61,369152,26.3153859137782,26.5894043641044,26.1230922644265,26.5461382930002,383946.117039838,0.0,1.0
2017-11-30,27.5,27.67,27.42,27.44,224478,26.4403767858568,26.6038263878057,26.3634593261161,26.3826886910513,233474.169070922,0.0,1.0
2017-12-01,27.37,27.55,26.86,27.55,228278,26.3153859137782,26.4884501981947,25.8250371079314,26.4884501981947,237426.45768036,0.0,1.0
2017-12-04,27.17,27.76,27.1401,27.58,190406,26.1230922644265,26.690358530014,26.0943443638485,26.5172942455975,198036.701307558,0.0,1.0
2017-12-05,27.06,27.41,27.03,27.15,158195,26.0173307572831,26.3538446436486,25.9884867098804,26.1038628994914,164534.814886868,0.0,1.0
2017-12-06,27.07,27.18,26.9279,26.99,205662,26.0269454397507,26.1327069468941,25.8903208018863,25.95002798001,213904.099998502,0.0,1.0
2017-12-07,27.38,27.3863,27.04,27.04,200979,26.3250005962458,26.3310578462004,25.9981013923479,25.9981013923479,209033.424325345,0.0,1.0
2017-12-08,27.421,27.66,27.39,27.5,247615,26.3644207943629,26.5942117053382,26.3346152787134,26.4403767858568,257538.406322652,0.0,1.0
2017-12-11,27.46,27.524,27.41,27.44,159560,26.4019180559865,26.463452023779,26.3538446436486,26.3826886910513,165954.518558416,0.0,1.0
2017-12-12,27.43,27.56,27.42,27.45,161125,26.3730740085837,26.4980648806623,26.3634593261161,26.3923033735189,167582.237419935,0.0,1.0
2017-12-13,27.41,27.619,27.41,27.49,185242,26.3538446436486,26.5547915072211,26.3538446436486,26.4307621033892,192665.74910252,0.0,1.0
2017-12-14,27.3,27.58,27.29,27.47,129850,26.2480831365051,26.5172942455975,26.2384684540375,26.4115327384541,135053.862088308,0.0,1.0
2017-12-15,27.62,27.724,27.22,27.41,221910,26.5557529754678,26.6557456731307,26.1711656767645,26.3538446436486,230803.254031701,0.0,1.0
2017-12-18,27.98,28.01,27.81,27.81,155690,26.9018815443009,26.9307255917036,26.7384319423519,26.7384319423519,161929.424632488,0.0,1.0
2017-12-19,27.92,28.069,27.87,28.03,374869,26.8441934494954,26.9874522182624,26.7961200371574,26.9499549566388,389892.231245143,0.0,1.0
2017-12-20,27.89,28.093,27.803,28.07,231124,26.8153494020926,27.0105274561846,26.7317016646246,26.9884136865091,240386.513833639,0.0,1.0
2017-12-21,27.82,27.94,27.74,27.94,200218,26.8585193263721,26.9743720337468,26.7812841881222,26.9743720337468,207385.399482198,0.1149,1.0
2017-12-22,27.75,27.89,27.68,27.81,129047,26.7909385804035,26.9261000723406,26.7233578344349,26.8488649340908,133666.621617333,0.0,1.0
2017-12-26,27.65,27.69,27.585,27.69,120056,26.6943946575912,26.7330122267161,26.6316411077632,26.7330122267161,124353.762000593,0.0,1.0
2017-12-27,27.69,27.75,27.63,27.64,129072,26.7330122267161,26.7909385804035,26.6750858730287,26.68474026531,133692.516566773,0.0,1.0
2017-12-28,27.76,27.77,27.68,27.7,502931,26.8005929726847,26.8102473649659,26.7233578344349,26.7426666189973,520934.912680085,0.0,1.0
2017-12-29,27.57,27.87,27.55,27.87,100421,26.6171595193414,26.9067912877782,26.5978507347789,26.9067912877782,104015.868710115,0.0,1.0
2018-01-02,27.87,27.88,27.667,27.67,1150391,26.9067912877782,26.9164456800594,26.7108071244693,26.7137034421537,1191572.67126694,0.0,1.0
2018-01-03,28.137,28.16,27.848,27.94,394966,27.1645635616869,27.1867686639338,26.8855516247595,26.9743720337468,409104.98402684,0.0,1.0
2018-01-04,28.29,28.37,28.25,28.3,1967040,27.3122757635897,27.3895109018395,27.2736581944648,27.3219301558709,2037456.05388857,0.0,1.0
2018-01-05,28.446,28.466,28.341,28.39,263464,27.4628842831768,27.4821930677393,27.361513164224,27.408819686402,272895.478374461,0.0,1.0
2018-01-08,28.61,28.62,28.4,28.44,239111,27.6212163165889,27.6308707088702,27.4184740786832,27.4570916478081,247670.690225594,0.0,1.0
2018-01-09,28.61,28.72,28.57,28.62,314711,27.6212163165889,27.7274146316824,27.582598747464,27.6308707088702,325977.017333317,0.0,1.0
2018-01-10,28.65,28.71,28.43,28.49,247742,27.6598338857139,27.7177602394012,27.4474372555269,27.5053636092142,256610.662570391,0.0,1.0
2018-01-11,28.92,28.934,28.68,28.69,273026,27.920502477307,27.9340186265007,27.6887970625575,27.6984514548388,282799.778636419,0.0,1.0
2018-01-12,29.15,29.18,28.88,28.95,293086,28.1425534997752,28.1715166766189,27.8818849081821,27.9494656541506,303577.886067384,0.0,1.0
2018-01-16,28.94,29.38,28.84,29.35,436193,27.9398112618694,28.3646045222434,27.8432673390572,28.3356413453997,451807.827249989,0.0,1.0
2018-01-17,29.25,29.309,28.991,29.01,218274,28.2390974225874,28.2960583370467,27.9890486625037,28.007392007838,226087.767766022,0.0,1.0
2018-01-18,29.26,29.36,29.201,29.23,269557,28.2487518148687,28.3452957376809,28.1917909004094,28.219788638025,279206.595452071,0.0,1.0
2018-01-19,29.45,29.47,29.3,29.32,256861,28.432185268212,28.4514940527744,28.2873693839936,28.306678168556,266056.104328266,0.0,1.0
2018-01-22,29.67,29.67,29.37,29.42,215335,28.644581898399,28.644581898399,28.3549501299622,28.4032220913683,223043.557509809,0.0,1.0
2018-01-23,29.81,29.84,29.65,29.71,259294,28.7797433903361,28.8087065671798,28.6252731138365,28.6831994675239,268576.200807805,0.0,1.0
2018-01-24,29.64,29.93,29.488,29.88,234737,28.6156187215553,28.8955960977108,28.4688719588806,28.8473241363047,243140.109871503,0.0,1.0
2018-01-25,29.59,29.8,29.48,29.8,230593,28.5673467601491,28.7700889980549,28.4611484450556,28.7700889980549,238847.763052266,0.0,1.0
2018-01-26,29.98,29.99,29.66,29.68,216698,28.943868059117,28.9535224513982,28.6349275061177,28.6542362906802,224455.350153299,0.0,1.0
2018-01-29,29.82,30.053,29.78,29.9,181795,28.7893977826173,29.0143451227699,28.7507802134924,28.8666329208672,188302.89334059,0.0,1.0
2018-01-30,29.55,29.67,29.46,29.52,283599,28.5287291910242,28.644581898399,28.4418396604932,28.4997660141806,293751.270653747,0.0,1.0
2018-01-31,29.61,29.83,29.52,29.61,178365,28.5866555447116,28.7990521748986,28.4997660141806,28.5866555447116,184750.106277369,0.0,1.0
2018-02-01,29.64,29.793,29.517,29.56,185594,28.6156187215553,28.763330923458,28.4968696964962,28.5383835833055,192237.88985755,0.0,1.0
2018-02-02,29.06,29.58,29.06,29.47,295147,28.0556639692441,28.5576923678679,28.0556639692441,28.4514940527744,305712.665699249,0.0,1.0
2018-02-05,27.96,29.173,27.87,28.77,608939,26.9936808183092,28.164758602022,26.9067912877782,27.7756865930886,630737.784691138,0.0,1.0
2018-02-06,28.47,28.514,27.19,27.39,1498858,27.4860548246518,27.5285341506892,26.2502926126548,26.4433804582793,1552514.08513264,0.0,1.0
2018-02-07,28.44,28.84,28.309,28.44,488596,27.4570916478081,27.8432673390572,27.330619108924,27.4570916478081,506086.748670968,0.0,1.0
2018-02-08,27.31,28.472,27.31,28.47,278891,26.3661453200295,27.487985703108,26.3661453200295,27.4860548246518,288874.733775133,0.0,1.0
2018-02-09,27.71,27.892,26.73,27.64,736280,26.7523210112786,26.9280309507969,25.8061905677184,26.68474026531,762637.334958657,0.0,1.0
2018-02-12,28.17,28.335,27.74,27.94,233737,27.196423056215,27.3557205288552,26.7812841881222,26.9743720337468,242104.311893888,0.0,1.0
2018-02-13,28.29,28.359,27.995,28.02,270231,27.3122757635897,27.3788910703302,27.0274711912935,27.0516071719966,279904.723288984,0.0,1.0
2018-02-14,28.93,28.98,28.09,28.09,314721,27.9301568695882,27.9784288309943,27.1191879179652,27.1191879179652,325987.375313093,0.0,1.0
2018-02-15,29.32,29.32,28.841,29.23,658810,28.306678168556,28.306678168556,27.8442327782853,28.219788638025,682394.065632795,0.0,1.0
2018-02-16,29.24,29.481,29.15,29.24,1377176,28.2294430303062,28.4621138842838,28.1425534997752,28.2294430303062,1426476.11562045,0.0,1.0
2018-02-20,29.25,29.499,29.1,29.11,227870,28.2390974225874,28.47949179039,28.094281538369,28.1039359306503,236027.285159219,0.0,1.0
2018-02-21,29.27,29.679,29.2,29.25,436302,28.2584062071499,28.6532708514521,28.1908254611813,28.2390974225874,451920.729229549,0.0,1.0
2018-02-22,29.03,29.4,28.9937,29.4,346990,28.0267007924005,28.3839133068058,27.9916553484196,28.3839133068058,359411.540252763,0.0,1.0
2018-02-23,29.5,29.53,29.14,29.32,187785,28.4804572296181,28.5094204064618,28.1328991074939,28.306678168556,194507.323226506,0.0,1.0
2018-02-26,29.82,29.844,29.541,29.7,189625,28.7893977826173,28.8125683240923,28.5200402379711,28.6735450752426,196413.191505318,0.0,1.0
2018-02-27,29.57,30.029,29.55,29.86,144828,28.5480379755867,28.991174581295,28.5287291910242,28.8280153517423,150012.549502081,0.0,1.0
2018-02-28,29.35,29.81,29.34,29.72,155082,28.3356413453997,28.7797433903361,28.3259869531185,28.6928538598051,160633.62196455,0.0,1.0
2018-03-01,28.99,29.46,28.74,29.3,228973,27.9880832232755,28.4418396604932,27.7467234162449,28.2873693839936,237169.770328529,0.0,1.0
2018-03-02,29.35,29.39,28.6,28.84,162935,28.3356413453997,28.3742589145246,27.6115619243077,27.8432673390572,168767.743482763,0.0,1.0
2018-03-05,29.67,29.769,29.05,29.05,159699,28.644581898399,28.7401603819831,28.0460095769629,28.0460095769629,165415.9012272,0.0,1.0
2018-03-06,29.97,30.0,29.681,29.79,183327,28.9342136668357,28.9631768436794,28.6552017299083,28.7604346057737,189889.735842297,0.0,1.0
2018-03-07,30.16,30.183,29.63,29.7,171330,29.1176471201791,29.1398522224259,28.605964329274,28.6735450752426,177463.267504844,0.0,1.0
2018-03-08,30.21,30.29,30.02,30.21,154620,29.1659190815852,29.243154219835,28.9824856282419,29.1659190815852,160155.083298891,0.0,1.0
2018-03-09,30.77,30.8,30.39,30.39,388097,29.7065650493339,29.7355282261775,29.3396981426473,29.3396981426473,401990.087718599,0.0,1.0
2018-03-12,30.85,31.0,30.723,30.88,246573,29.7838001875837,29.9286160718021,29.6611894056121,29.8127633644274,255399.814734559,0.0,1.0
2018-03-13,30.52,31.03,30.453,30.96,184140,29.4652052423032,29.9575792486458,29.400520814019,29.8899985026772,190731.839598098,0.0,1.0
2018-03-14,30.47,30.69,30.371,30.69,165866,29.4169332808971,29.6293299110841,29.3213547973129,29.6293299110841,171803.667355154,0.0,1.0
2018-03-15,30.4,30.57,30.31,30.55,111285,29.3493525349285,29.5134772037093,29.2624630043974,29.4941684191469,115268.777938928,0.0,1.0
2018-03-16,30.51,30.64,30.43,30.43,138388,29.455550850022,29.5810579496779,29.3783157117722,29.3783157117722,143342.010526238,0.0,1.0
2018-03-19,30.03,30.33,29.732,30.17,207214,28.9921400205231,29.2817717889599,28.7044391305426,29.1273015124603,214631.842133595,0.0,1.0
2018-03-20,30.15,30.218,30.02,30.02,201121,29.1079927278978,29.1736425954102,28.9824856282419,28.9824856282419,208320.725055985,0.0,1.0
2018-03-21,30.21,30.484,30.05,30.12,213786,29.1659190815852,29.4304494300908,29.0114488050856,29.0790295510541,221439.106442483,0.0,1.0
2018-03-22,29.23,29.95,29.23,29.93,241995,28.2212367968672,28.916388712493,28.2212367968672,28.897078937059,250645.069204948,0.0015,1.0
2018-03-23,28.46,29.26,28.43,29.25,234095,27.4778104426562,28.2502014600182,27.4488457795051,28.2405465723012,242462.685078337,0.0,1.0
2018-03-26,29.32,29.33,28.582,28.86,324209,28.3081307863204,28.3177856740374,27.5956000728039,27.8640059513372,335797.794342309,0.0,1.0
2018-03-27,28.42,29.55,28.26,29.4,441388,27.4391908917881,28.530193203812,27.2847126883156,28.3853698880566,457165.337326116,0.0,1.0
2018-03-28,28.18,28.501,27.98,28.46,271766,27.2074735865794,27.517395482296,27.0143758322389,27.4778104426562,281480.228424356,0.0,1.0
2018-03-29,28.71,28.91,28.19,28.31,226183,27.7191826355818,27.9122803899223,27.2171284742965,27.3329871269008,234267.872013814,0.0,1.0
2018-04-02,27.93,28.641,27.67,28.5,2830250,26.9661013936538,27.6525639103343,26.7150743130111,27.5164299935243,2931416.79422014,0.0,1.0
2018-04-03,28.25,28.332,27.89,28.09,745497,27.2750578005986,27.3542278798782,26.9274818427857,27.1205795971262,772144.660662746,0.0,1.0
2018-04-04,28.59,28.661,27.77,27.77,680241,27.6033239829775,27.6718736857684,26.8116231901814,26.8116231901814,704556.096287291,0.0,1.0
2018-04-05,28.73,28.918,28.598,28.87,207113,27.7384924110159,27.920004300096,27.6110478931511,27.8736608390542,214516.218179071,0.0,1.0
2018-04-06,28.01,28.61,27.823,28.43,215332,27.04334049539,27.6226337584116,26.8627940950816,27.4488457795051,223029.004905225,0.0,1.0
2018-04-09,28.12,28.642,28.12,28.18,230813,27.1495442602773,27.653529399106,27.1495442602773,27.2074735865794,239063.370558903,0.0,1.0
2018-04-10,28.72,28.82,28.44,28.5,188522,27.7288375232988,27.8253864004691,27.4585006672221,27.5164299935243,195260.686116057,0.0,1.0
2018-04-11,28.62,28.85,28.55,28.55,422927,27.6322886461286,27.8543510636202,27.5647044321094,27.5647044321094,438044.452090502,0.0,1.0
2018-04-12,29.06,29.15,28.77,28.83,200416,28.0571037056777,28.143997695131,27.777111961884,27.8350412881861,207579.835078324,0.0,1.0
2018-04-13,28.76,29.19,28.625,29.19,137863,27.7674570741669,28.1826172459991,27.6371160899871,28.1826172459991,142790.888967961,0.0,1.0
2018-04-16,28.97,29.038,28.77,28.93,622608,27.9702097162245,28.0358629527003,27.777111961884,27.9315901653564,644863.014721603,0.0,1.0
2018-04-17,29.34,29.415,29.15,29.23,257733,28.3274405617545,28.3998522196322,28.143997695131,28.2212367968672,266945.621278947,0.0,1.0
2018-04-18,29.35,29.45,29.221,29.29,258078,28.3370954494715,28.4336443266417,28.2125473979218,28.2791661231693,267302.95324397,0.0,1.0
2018-04-19,29.22,29.34,29.107,29.19,171840,28.2115819091501,28.3274405617545,28.1024816779478,28.1826172459991,177982.390926169,0.0,1.0
2018-04-20,29.04,29.28,28.929,29.15,155937,28.0377939302437,28.2695112354523,27.9306246765847,28.143997695131,161510.940955854,0.0,1.0
2018-04-23,28.98,29.25,28.84,29.1,152648,27.9798646039415,28.2405465723012,27.8446961759032,28.0957232565458,158104.376222637,0.0,1.0
2018-04-24,28.54,29.27,28.32,29.1,220499,27.5550495443924,28.2598563477353,27.3426420146178,28.0957232565458,228380.698421958,0.0,1.0
2018-04-25,28.447,28.632,28.139,28.55,398782,27.465259088624,27.643874511389,27.1678885469396,27.5647044321094,413036.393263033,0.0,1.0
2018-04-26,28.76,28.87,28.59,28.67,101539,27.7674570741669,27.8736608390542,27.6033239829775,27.6805630847137,105168.493902772,0.0,1.0
2018-04-27,28.75,28.92,28.55,28.87,107023,27.7578021864499,27.9219352776394,27.5647044321094,27.8736608390542,110848.518529396,0.0,1.0
2018-04-30,28.55,28.87,28.55,28.77,165309,27.5647044321094,27.8736608390542,27.5647044321094,27.777111961884,171217.941466562,0.0,1.0
2018-05-01,28.66,28.66,28.33,28.54,264287,27.6709081969967,27.6709081969967,27.3522969023348,27.5550495443924,273733.892869556,0.0,1.0
2018-05-02,28.5,28.8,28.466,28.6,164372,27.5164299935243,27.8060766250351,27.4836033752864,27.6129788706945,170247.448564457,0.0,1.0
2018-05-03,28.5,28.626,28.045,28.41,349479,27.5164299935243,27.6380815787588,27.0771326023996,27.429536004071,361971.0660992,0.0,1.0
2018-05-04,28.88,29.01,28.32,28.32,107231,27.8833157267713,28.0088292670926,27.3426420146178,27.3426420146178,111063.953453236,0.0,1.0
2018-05-07,29.13,29.28,29.015,29.02,149064,28.1246879196969,28.2695112354523,28.0136567109511,28.0184841548096,154392.266765703,0.0,1.0
2018-05-08,29.37,29.45,29.095,29.14,112169,28.3564052249055,28.4336443266417,28.0908958126873,28.1343428074139,116178.461404781,0.0,1.0
2018-05-09,29.8,29.84,29.46,29.48,255374,28.7715653967377,28.8101849476058,28.4432992143588,28.4626089897928,264502.299234052,0.0,1.0
2018-05-10,30.08,30.13,29.83,29.92,238147,29.0419022528144,29.0901766913995,28.8005300598887,28.887424049342,246659.52311391,0.0,1.0
2018-05-11,30.02,30.15,29.94,30.08,259735,28.9839729265122,29.1094864668336,28.906733824776,29.0419022528144,269019.182420906,0.0,1.0
2018-05-14,29.92,30.21,29.87,30.06,202988,28.887424049342,29.1674157931357,28.8391496107568,29.0225924773803,210243.770771189,0.0,1.0
2018-05-15,29.82,29.84,29.68,29.77,261268,28.7908751721717,28.8101849476058,28.6557067441333,28.7426007335866,270606.979239399,0.0,1.0
2018-05-16,29.96,30.05,29.8,29.88,137765,28.9260436002101,29.0129375896633,28.7715653967377,28.8488044984739,142689.385974998,0.0,1.0
2018-05-17,29.94,30.072,29.79,29.94,685549,28.906733824776,29.0341783426408,28.7619105090206,28.906733824776,710053.829824513,0.0,1.0
2018-05-18,29.82,29.92,29.77,29.86,263408,28.7908751721717,28.887424049342,28.7426007335866,28.8294947230398,272823.473167367,0.0,1.0
2018-05-21,29.96,30.109,29.851,29.93,154811,28.9260436002101,29.0699014271938,28.8208053240945,28.897078937059,160344.692281606,0.0,1.0
2018-05-22,29.9,30.12,29.89,30.02,192806,28.8681142739079,29.0805218036825,28.8584593861909,28.9839729265122,199697.816951298,0.0,1.0
2018-05-23,29.95,29.97,29.668,29.7,149403,28.916388712493,28.9356984879271,28.6441208788729,28.6750165195674,154743.38426177,0.0,1.0
2018-05-24,30.03,30.06,29.695,29.88,158376,28.9936278142293,29.0225924773803,28.6701890757089,28.8488044984739,164037.122586842,0.0,1.0
2018-05-25,29.99,30.07,29.9,29.98,274547,28.9550082633611,29.0322473650974,28.8681142739079,28.9453533756441,284360.634785888,0.0,1.0
2018-05-29,29.64,29.907,29.497,29.8,128049,28.6170871932652,28.8748726953098,28.4790222989118,28.7715653967377,132626.089244094,0.0,1.0
2018-05-30,29.96,30.0407,29.78,29.78,239153,28.9260436002101,29.0039585440865,28.7522556213036,28.7522556213036,247701.48240902,0.0,1.0
2018-05-31,29.79,30.032,29.773,29.89,209219,28.7619105090206,28.9955587917727,28.7454971999017,28.8584593861909,216697.49678295,0.0,1.0
2018-06-01,30.26,30.32,29.96,29.96,180016,29.2156902317209,29.273619558023,28.9260436002101,28.9260436002101,186450.640624797,0.0,1.0
2018-06-04,30.49,30.49,30.29,30.4,173499,29.4377526492125,29.4377526492125,29.2446548948719,29.3508586597592,179700.691592757,0.0,1.0
2018-06-05,30.63,30.67,30.471,30.54,168134,29.5729210772508,29.6115406281189,29.4194083625501,29.4860270877976,174143.920600445,0.0,1.0
2018-06-06,30.85,30.85,30.58,30.63,307187,29.7853286070254,29.7853286070254,29.5246466386657,29.5729210772508,318167.345911529,0.0,1.0
2018-06-07,30.56,30.955,30.37,30.88,209230,29.5053368632316,29.8867049280542,29.3218939966081,29.8142932701765,216708.889976038,0.0,1.0
2018-06-08,30.66,30.68,30.434,30.52,105291,29.6018857404019,29.6211955158359,29.3836852779971,29.4667173123635,109054.608490499,0.0,1.0
2018-06-11,30.69,30.81,30.66,30.73,111972,29.630850403553,29.7467090561573,29.6018857404019,29.6694699544211,115974.419674028,0.0,1.0
2018-06-12,30.84,30.91,30.71,30.71,143503,29.7756737193084,29.8432579333275,29.650160178987,29.650160178987,148632.489787465,0.0,1.0
2018-06-13,30.8,30.96,30.75,30.9,180898,29.7370541684403,29.8915323719127,29.6887797298551,29.8336030456105,187364.167561465,0.0,1.0
2018-06-14,30.9,30.99,30.82,30.87,148778,29.8336030456105,29.9204970350638,29.7563639438743,29.8046383824594,154096.043745424,0.0,1.0
2018-06-15,30.85,30.91,30.64,30.78,132823,29.7853286070254,29.8432579333275,29.5825759649678,29.7177443930062,137570.735044149,0.0,1.0
2018-06-18,30.92,30.93,30.575,30.67,123810,29.8529128210446,29.8625677087616,29.5198191948072,29.6115406281189,128235.56692603,0.0,1.0
2018-06-19,30.726,30.74,30.31,30.56,147552,29.6656079993343,29.6791248421381,29.263964670306,29.5053368632316,152826.22058856,0.0,1.0
2018-06-20,30.86,30.98,30.79,30.79,177448,29.7949834947424,29.9108421473467,29.7273992807232,29.7273992807232,183790.847911236,0.0,1.0
2018-06-21,30.57,31.0,30.47,30.82,127369,29.5365221505576,29.9519851706669,29.4399028435555,29.778070418063,131825.619487381,0.0223,1.0
2018-06-22,30.31,30.66,30.31,30.66,174945,29.285311952352,29.6234795268596,29.285311952352,29.6234795268596,181066.295576002,0.0,1.0
2018-06-25,29.61,30.19,29.42,30.19,181747,28.608976803337,29.1693687839495,28.4254001200329,29.1693687839495,188106.296390589,0.0,1.0
2018-06-26,29.68,29.829,29.595,29.69,157054,28.6766103182385,28.8205730856717,28.5944839072867,28.6862722489387,162549.292551336,0.0,1.0
2018-06-27,29.19,29.86,29.19,29.82,146254,28.2031757139279,28.8505250708424,28.2031757139279,28.8118773480415,151371.402401741,0.0,1.0
2018-06-28,29.46,29.53,29.08,29.18,158815,28.4640478428338,28.5316813577353,28.0968944762256,28.1935137832277,164371.909639617,0.0,1.0
2018-06-29,29.46,29.774,29.46,29.58,129872,28.4640478428338,28.7674324668205,28.4640478428338,28.5799910112363,134416.199028532,0.0,1.0
2018-07-02,29.79,29.79,29.15,29.26,1620581,28.7828915559409,28.7828915559409,28.1645279911271,28.2708092288294,1677284.85152964,0.0,1.0
2018-07-03,29.49,29.911,29.49,29.88,125795,28.4930336349344,28.8998009174135,28.4930336349344,28.8698489322428,130196.54549706,0.0,1.0
2018-07-05,29.81,29.83,29.54,29.69,294320,28.8022154173413,28.8215392787417,28.5413432884355,28.6862722489387,304618.206373025,0.0,1.0
2018-07-06,30.17,30.19,29.77,29.77,185455,29.150044922549,29.1693687839495,28.7635676945404,28.7635676945404,191944.038675284,0.0,1.0
2018-07-09,30.5,30.519,30.221,30.339,251689,29.4688886356561,29.4872463039865,29.1993207691201,29.3133315513827,260495.554987158,0.0,1.0
2018-07-10,30.46,30.58,30.345,30.48,201056,29.4302409128553,29.5461840812578,29.3191287098028,29.4495647742557,208090.914992304,0.0,1.0
2018-07-11,30.26,30.42,30.18,30.18,198935,29.237002298851,29.3915931900544,29.1597068532492,29.1597068532492,205895.701565703,0.0,1.0
2018-07-12,30.65,30.67,30.348,30.39,173597,29.6138175961593,29.6331414575598,29.3220272890129,29.3626073979538,179671.12928696,0.0,1.0
2018-07-13,30.54,30.68,30.431,30.61,138178,29.507536358457,29.64280338826,29.4022213138246,29.5751698733585,143012.824545433,0.0,1.0
2018-07-16,30.553,30.68,30.484,30.61,190515,29.5200968683673,29.64280338826,29.4534295465358,29.5751698733585,197181.087208334,0.0,1.0
2018-07-17,30.78,30.82,30.331,30.39,178870,29.7394226952621,29.778070418063,29.3056020068225,29.3626073979538,185128.630653517,0.0,1.0
2018-07-18,30.95,30.97,30.737,30.78,327893,29.9036755171658,29.9229993785662,29.6978763932512,29.7394226952621,339365.919890835,0.0,1.0
2018-07-19,30.77,30.88,30.7,30.88,215839,29.7297607645619,29.8360420022643,29.6621272496604,29.8360420022643,223391.169629476,0.0,1.0
2018-07-20,30.68,30.84,30.66,30.66,249039,29.64280338826,29.7973942794634,29.6234795268596,29.6234795268596,257752.831941193,0.0,1.0
2018-07-23,30.84,30.86,30.52,30.71,214990,29.7973942794634,29.8167181408639,29.4882124970566,29.6717891803606,222512.463264939,0.0,1.0
2018-07-24,30.6,31.08,30.41,31.0,163081,29.5655079426583,30.0292806162686,29.3819312593542,29.9519851706669,168787.176248707,0.0,1.0
2018-07-25,30.98,31.0,30.619,30.63,182226,29.9326613092665,29.9519851706669,29.5838656109887,29.5944937347589,188602.05651852,0.0,1.0
2018-07-26,30.94,31.0,30.749,30.77,215103,29.8940135864656,29.9519851706669,29.7094707100915,29.7297607645619,222629.417115578,0.0,1.0
2018-07-27,30.51,30.978,30.24,30.93,146192,29.4785505663563,29.9307289231264,29.2176784374505,29.8843516557654,151307.233032364,0.0,1.0
2018-07-30,29.97,30.492,29.861,30.45,202265,28.9568063085447,29.461159091096,28.8514912639124,29.420578982155,209342.217695162,0.0,1.0
2018-07-31,29.99,30.2,29.82,30.03,311938,28.9761301699452,29.1790307146497,28.8118773480415,29.014777892746,322852.657174465,0.0,1.0
2018-08-01,30.1,30.29,29.97,29.97,298095,29.0824114076475,29.2659880909516,28.9568063085447,28.9568063085447,308525.29297624,0.0,1.0
2018-08-02,30.46,30.491,29.8,29.8,437391,29.4302409128553,29.4601928980259,28.7925534866411,28.7925534866411,452695.236150122,0.0,1.0
2018-08-03,30.415,30.55,30.26,30.48,138442,29.3867622247043,29.5171982891572,29.237002298851,29.4495647742557,143286.061860201,0.0,1.0
2018-08-06,30.65,30.68,30.35,30.47,119988,29.6138175961593,29.64280338826,29.3239596751529,29.4399028435555,124186.359561996,0.0,1.0
2018-08-07,30.81,30.93,30.77,30.77,260880,29.7684084873628,29.8843516557654,29.7297607645619,29.7297607645619,270008.146502429,0.0,1.0
2018-08-08,30.89,30.96,30.794,30.8,178221,29.8457039329645,29.913337447866,29.7529493982424,29.7587465566626,184456.922254712,0.0,1.0
2018-08-09,30.85,30.99,30.81,30.9,140743,29.8070562101637,29.9423232399667,29.7684084873628,29.8553658636647,145667.573455962,0.0,1.0
2018-08-10,30.57,30.71,30.5,30.6,155703,29.5365221505576,29.6717891803606,29.4688886356561,29.5655079426583,161151.021292808,0.0,1.0
2018-08-13,30.41,30.76,30.41,30.64,139865,29.3819312593542,29.7200988338617,29.3819312593542,29.6041556654591,144758.852386393,0.0,1.0
2018-08-14,30.685,30.72,30.45,30.48,246181,29.6476343536101,29.6814511110609,29.420578982155,29.4495647742557,254794.831010865,0.0,1.0
2018-08-15,30.37,30.53,30.15,30.45,169686,29.3432835365533,29.4978744277568,29.1307210611486,29.420578982155,175623.284067047,0.0,1.0
2018-08-16,30.5,30.71,30.47,30.53,162156,29.4688886356561,29.6717891803606,29.4399028435555,29.4978744277568,167829.810657191,0.0,1.0
2018-08-17,30.54,30.584,30.3,30.49,407387,29.507536358457,29.5500488535379,29.2756500216518,29.4592267049559,421641.401330822,0.0,1.0
2018-08-20,30.7,30.73,30.469,30.65,255735,29.6621272496604,29.6911130417611,29.4389366504855,29.6138175961593,264683.123833942,0.0,1.0
2018-08-21,30.86,31.01,30.69,30.88,163139,29.8167181408639,29.9616471013671,29.6524653189602,29.8360420022643,168847.205658769,0.0,1.0
2018-08-22,30.97,31.01,30.78,30.79,184588,29.9229993785662,29.9616471013671,29.7394226952621,29.7490846259624,191046.70249383,0.0,1.0
2018-08-23,30.93,31.12,30.87,30.9,232497,29.8843516557654,30.0679283390695,29.8263800715641,29.8553658636647,240632.030195397,0.0,1.0
2018-08-24,31.3,31.32,31.11,31.11,161666,30.2418430916733,30.2611669530738,30.0582664083692,30.0582664083692,167322.665641144,0.0,1.0
2018-08-27,31.58,31.67,31.43,31.43,243763,30.5123771512794,30.5993345275813,30.3674481907761,30.3674481907761,252292.22560515,0.0,1.0
2018-08-28,31.66,31.71,31.48,31.67,156633,30.5896725968811,30.6379822503822,30.4157578442772,30.5993345275813,162113.561833467,0.0,1.0
2018-08-29,31.75,31.8,31.6,31.69,217611,30.676629973183,30.7249396266841,30.5317010126798,30.6186583889817,225225.171605873,0.0,1.0
2018-08-30,31.56,31.786,31.51,31.62,214823,30.4930532898789,30.7114129237038,30.4447436363779,30.5510248740802,222339.619963552,0.0,1.0
2018-08-31,31.62,31.62,31.503,31.55,133665,30.5510248740802,30.5510248740802,30.4379802848877,30.4833913591787,138341.915448663,0.0,1.0
2018-09-04,31.63,31.65,31.37,31.57,141644,30.5606868047804,30.5800106661809,30.3094766065748,30.5027152205791,146600.09929159,0.0,1.0
2018-09-05,31.25,31.62,31.048,31.62,172687,30.1935334381723,30.5510248740802,29.9983624380279,30.5510248740802,178729.288542874,0.0,1.0
2018-09-06,31.03,31.3,30.91,31.23,167267,29.9809709627675,30.2418430916733,29.8650277943649,30.1742095767718,173119.643671503,0.0,1.0
2018-09-07,31.03,31.29,30.87,30.97,136394,29.9809709627675,30.2321811609731,29.8263800715641,29.9229993785662,141166.402691093,0.0,1.0
2018-09-10,31.26,31.31,31.072,31.31,182058,30.2031953688725,30.2515050223735,30.0215510717084,30.2515050223735,188428.178227304,0.0,1.0
2018-09-11,31.33,31.4599,31.1135,31.19,159042,30.270828883774,30.3963373635698,30.0616480841143,30.135561853971,164606.852330724,0.0,1.0
2018-09-12,31.22,31.32,30.86,31.32,243022,30.1645476460716,30.2611669530738,29.8167181408639,30.2611669530738,251525.298142109,0.0,1.0
2018-09-13,31.295,31.473,31.25,31.36,136039,30.2370121263232,30.4089944927871,30.1935334381723,30.2998146758746,140798.981301916,0.0,1.0
2018-09-14,31.39,31.47,31.22,31.27,125831,30.3515060051208,30.4288593176537,30.1871302159882,30.2354760363213,130136.379042727,0.0235,1.0
2018-09-17,30.89,31.37,30.87,31.36,114190,29.8680478017898,30.3321676769875,29.8487094736565,30.3224985129209,118097.075624361,0.0,1.0
2018-09-18,31.12,31.235,30.91,30.98,149102,30.090438575322,30.2016339620882,29.887386129923,29.9550702783893,154203.609508219,0.0,1.0
2018-09-19,31.02,31.173,30.956,31.15,109334,29.9937469346558,30.1416851448751,29.9318642846295,30.1194460675219,113074.924829792,0.0,1.0
2018-09-20,31.33,31.412,31.2,31.2,105685,30.293491020721,30.3727781660673,30.167791887855,30.167791887855,109301.072224894,0.0,1.0
2018-09-21,31.18,31.47,31.17,31.39,120126,30.1484535597217,30.4288593176537,30.1387843956551,30.3515060051208,124236.179231562,0.0,1.0
2018-09-24,31.08,31.15,30.98,31.09,100972,30.0517619190555,30.1194460675219,29.9550702783893,30.0614310831222,104426.814256441,0.0,1.0
2018-09-25,31.1,31.19,31.07,31.19,139874,30.0711002471888,30.1581227237884,30.0420927549889,30.1581227237884,144659.868253629,0.0,1.0
2018-09-26,30.96,31.28,30.941,31.12,190307,29.9357319502561,30.245145200388,29.9173605385295,30.090438575322,196818.461956785,0.0,1.0
2018-09-27,31.01,31.135,30.98,31.06,351207,29.9840777705892,30.104942321422,29.9550702783893,30.0324235909223,363223.746727428,0.0,1.0
2018-09-28,30.9,31.09,30.89,30.91,131444,29.8777169658564,30.0614310831222,29.8680478017898,29.887386129923,135941.431021705,0.0,1.0
2018-10-01,30.78,31.159,30.74,31.11,254094,29.7616869970569,30.1281483151818,29.7230103407905,30.0807694112554,262787.970345008,0.0,1.0
2018-10-02,30.55,30.8,30.48,30.8,294490,29.5392962235247,29.7810253251902,29.4716120750583,29.7810253251902,304566.142399668,0.0,1.0
2018-10-03,30.72,30.83,30.522,30.68,214973,29.7036720126572,29.81003281739,29.5122225641381,29.6649953563907,222328.423138592,0.0,1.0
2018-10-04,30.1,30.63,29.92,30.63,398630,29.1041838405268,29.6166495360576,28.9301388873276,29.6166495360576,412269.351573159,0.0,1.0
2018-10-05,29.76,30.24,29.488,30.09,451991,28.7754322622617,29.2395521374594,28.5124309996496,29.0945146764601,467456.128457226,0.0,1.0
2018-10-08,29.35,29.74,29.03,29.74,527527,28.3789965355303,28.7560939341284,28.0695832853984,28.7560939341284,545576.635545076,0.0,1.0
2018-10-09,29.18,29.48,29.12,29.3,278183,28.2146207463977,28.5046956683963,28.156605761998,28.3306507151972,287701.189144511,0.0,1.0
2018-10-10,27.96,29.04,27.94,29.04,549373,27.03498273027,28.079252449465,27.0156444021368,28.079252449465,568170.108827238,0.0,1.0
2018-10-11,27.59,28.28,27.42,27.92,677833,26.6772236598051,27.3443959804019,26.5128478706726,26.9963060740036,701025.440596266,0.0,1.0
2018-10-12,28.2,28.3,27.7,28.2,210071,27.2670426678689,27.3637343085351,26.7835844645379,27.2670426678689,217258.698427929,0.0,1.0
2018-10-15,28.0,28.246,27.87,28.06,174755,27.0736593865365,27.3115208225754,26.9479602536705,27.1316743709362,180734.341454902,0.0,1.0
2018-10-16,28.93,28.97,28.24,28.28,349655,27.9728916447322,28.0115683009987,27.3057193241354,27.3443959804019,361618.644167055,0.0,1.0
2018-10-17,28.89,29.045,28.577,28.98,512207,27.9342149884657,28.0840870314983,27.6315701531805,28.0212374650653,529732.453054797,0.0,1.0
2018-10-18,28.24,28.75,28.06,28.75,208293,27.3057193241354,27.798846691533,27.1316743709362,27.798846691533,215419.863149357,0.0,1.0
2018-10-19,27.86,28.519,27.78,28.25,239726,26.9382910896038,27.5754890015941,26.8609377770709,27.315388488202,247928.36107475,0.0,1.0
2018-10-22,27.85,28.06,27.63,27.99,142529,26.9286219255372,27.1316743709362,26.7159003160716,27.0639902224699,147405.71058468,0.0,1.0
2018-10-23,27.67,27.852,27.014,27.35,382928,26.7545769723381,26.9305557583506,26.1202798095678,26.4451637222062,396030.098736188,0.0,1.0
2018-10-24,26.25,27.69,26.22,27.62,487418,25.381555674878,26.7739153004713,25.3525481826781,26.706231152005,504095.283358218,0.0,1.0
2018-10-25,27.03,27.18,26.46,26.46,409794,26.1357504720744,26.2807879330737,25.584608120277,25.584608120277,423815.334165946,0.0,1.0
2018-10-26,26.39,26.85,25.98,26.33,1404953,25.5169239718107,25.9617055188752,25.1204882450793,25.458908987411,1453024.26385562,0.0,1.0
2018-10-29,25.99,26.99,25.56,26.85,371112,25.1301574091459,26.0970738158079,24.7143833542812,25.9617055188752,383809.807593553,0.0,1.0
2018-10-30,26.45,26.55,25.88,26.03,438549,25.5749389562104,25.6716305968766,25.023796604413,25.1688340654124,453554.202802242,0.0,1.0
2018-10-31,27.08,27.34,26.84,26.84,393678,26.1840962924075,26.4354945581396,25.9520363548086,25.9520363548086,407147.916084133,0.0,1.0
2018-11-01,27.78,27.86,27.04,27.19,422337,26.8609377770709,26.9382910896038,26.145419636141,26.2904570971403,436787.500025972,0.0,1.0
2018-11-02,27.76,28.196,27.54,27.95,675032,26.8415994489376,27.2631750022423,26.628877839472,27.0253135662034,698128.602792398,0.0,1.0
2018-11-05,27.6,27.81,27.33,27.81,882448,26.6868928238717,26.8899452692707,26.425825394073,26.8899452692707,912641.458889275,0.0,1.0
2018-11-06,27.75,27.864,27.53,27.63,1077158,26.831930284871,26.9421587552305,26.6192086754054,26.7159003160716,1114013.57198867,0.0,1.0
2018-11-07,28.5,28.5,28.01,28.03,459703,27.5571175898675,27.5571175898675,27.0833285506031,27.1026668787364,475431.998911864,0.0,1.0
2018-11-08,28.29,28.56,28.2,28.43,280225,27.3540651444685,27.6151325742673,27.2670426678689,27.4894334414012,289813.057332837,0.0,1.0
2018-11-09,27.79,28.112,27.49,28.11,137044,26.8706069411375,27.1819540240827,26.5805320191389,27.1800201912693,141733.038198309,0.0,1.0
2018-11-12,26.83,27.67,26.8,27.67,314474,25.942367190742,26.7545769723381,25.9133596985421,26.7545769723381,325233.906295607,0.0,1.0
2018-11-13,26.91,27.31,26.79,26.92,151683,26.0197205032749,26.4064870659397,25.9036905344755,26.0293896673416,156872.919887293,0.0,1.0
2018-11-14,26.56,27.18,26.509,27.07,171579,25.6812997609432,26.2807879330737,25.6319870242035,26.1744271283409,177449.672813314,0.0,1.0
2018-11-15,27.2,27.274,26.44,26.44,292340,26.3001262612069,26.3716780752999,25.5652697921438,25.5652697921438,302342.578930079,0.0,1.0
2018-11-16,27.25,27.347,26.948,27.0,194813,26.34847208154,26.4422629729862,26.0564633267281,26.1067429798745,201478.637302817,0.0,1.0
2018-11-19,26.14,27.19,26.1,27.14,295141,25.2751948701452,26.2904570971403,25.2365182138787,26.2421112768072,305239.416733948,0.0,1.0
2018-11-20,25.92,26.245,25.45,25.72,861929,25.0624732606795,25.3767210928447,24.6080225495484,24.8690899793471,891420.389664858,0.0,1.0
2018-11-21,26.24,26.44,26.108,26.11,335537,25.3718865108114,25.5652697921438,25.244253545132,25.2461873779453,347017.588788609,0.0,1.0
2018-11-23,26.35,26.55,26.04,26.04,40140,25.4782473155442,25.6716305968766,25.178503229479,25.178503229479,41513.4128694444,0.0,1.0
2018-11-26,26.86,26.89,26.48,26.56,303532,25.9713746829418,26.0003821751417,25.6039464484103,25.6812997609432,313917.51955875,0.0,1.0
2018-11-27,26.73,26.853,26.57,26.71,225257,25.8456755500758,25.9646062680952,25.6909689250098,25.8263372219425,232964.296032198,0.0,1.0
2018-11-28,27.66,27.68,26.827,26.92,413615,26.7449078082714,26.7642461364047,25.939466441522,26.0293896673416,427767.071848412,0.0,1.0
2018-11-29,27.66,27.85,27.37,27.55,668524,26.7449078082714,26.9286219255372,26.4645020503395,26.6385470035386,691397.92788073,0.0,1.0
2018-11-30,27.81,27.884,27.5,27.65,171146,26.8899452692707,26.9614970833637,26.5902011832055,26.7352386442048,177001.857472694,0.0,1.0
2018-12-03,28.36,28.414,28.1,28.41,371167,27.4217492929349,27.4739627788946,27.1703510272027,27.470095113268,383866.689449752,0.0,1.0
2018-12-04,27.2,28.295,27.2,28.25,237936,26.3001262612069,27.3588997265018,26.3001262612069,27.315388488202,246077.115209371,0.0,1.0
2018-12-06,27.35,27.35,26.57,26.73,476091,26.4451637222062,26.4451637222062,25.6909689250098,25.8456755500758,492380.723627969,0.0,1.0
2018-12-07,26.42,27.371,26.296,27.27,298287,25.5459314640105,26.4654689667461,25.4260338295844,26.3678104096733,308493.05890852,0.0,1.0
2018-12-10,26.68,26.76,26.17,26.4,354504,25.7973297297427,25.8746830422756,25.304202362345,25.5265931358773,366633.555452653,0.0,1.0
2018-12-11,26.78,27.187,26.57,27.07,330875,25.8940213704089,26.2875563479203,25.6909689250098,26.1744271283409,342196.075814086,0.0,1.0
2018-12-12,27.13,27.49,27.06,27.16,186953,26.2324421127406,26.5805320191389,26.1647579642742,26.2614496049404,193349.702944226,0.0,1.0
2018-12-13,26.92,27.348,26.78,27.22,200235,26.0293896673416,26.4432298893929,25.8940213704089,26.3194645893402,207086.15410845,0.0,1.0
2018-12-14,26.33,26.773,26.29,26.53,252140,25.458908987411,25.8872529555622,25.4202323311445,25.6522922687434,260767.113126599,0.0,1.0
2018-12-17,25.6,26.3557,25.46,26.1,460863,24.7530600105477,25.4837587390622,24.617691713615,25.2365182138787,476631.688969874,0.0,1.0
2018-12-18,25.66,26.01,25.46,25.8,485530,24.8118485280727,25.1502798213239,24.6184592176435,24.9472210453732,502127.029588462,0.0008,1.0
2018-12-19,25.17,26.0399,24.89,25.64,680088,24.3380447175211,25.1791915232331,24.0672996829201,24.7925095970298,703335.668854154,0.0,1.0
2018-12-20,24.64,25.18,24.27,25.0,1212099,23.8255630448836,24.3477141830425,23.4677928205895,24.1736638036562,1253532.57355291,0.0,1.0
2018-12-21,23.85,24.749,23.76,24.66,1000800,23.061675268688,23.9309602190675,22.9746500789949,23.8449019759265,1035010.67125025,0.0,1.0
2018-12-24,23.41,23.89,23.32,23.58,692270,22.6362187857437,23.1003531307739,22.5491935960505,22.8005996996085,715934.090114316,0.0,1.0
2018-12-26,24.7,24.74,23.48,23.49,645435,23.8835798380123,23.9222577000982,22.7039050443939,22.7135745099154,667498.114107118,0.0,1.0
2018-12-27,24.92,24.93,24.0,24.28,468065,24.0963080794845,24.105977545006,23.20671725151,23.4774622861109,484065.017824487,0.0,1.0
2018-12-28,25.2,25.38,24.73,25.08,413203,24.3670531140855,24.5411034934718,23.9125882345767,24.2510195278279,427327.652270798,0.0,1.0
2018-12-31,25.25,25.4099,24.9866,25.18,614863,24.4154004416928,24.570015195381,24.1607067198575,24.3477141830425,635881.061507733,0.0,1.0
2019-01-02,25.23,25.39,24.83,24.83,1952259,24.3960615106499,24.5507729589933,24.0092828897914,24.0092828897914,2018993.70308187,0.0,1.0
2019-01-03,24.49,25.19,24.46,25.05,1207732,23.6805210620616,24.357383648564,23.6515126654972,24.2220111312635,1249016.29497442,0.0,1.0
2019-01-04,25.58,25.731,24.77,24.77,325321,24.734492803901,24.8805017332751,23.9512660966626,23.9512660966626,336441.553339131,0.0,1.0
2019-01-07,26.18,26.32,25.68,25.68,394087,25.3146607351888,25.4500332524893,24.8311874591157,24.8311874591157,407558.203837925,0.0,1.0
2019-01-08,26.52,26.53,26.024,26.41,607869,25.6434225629185,25.65309202844,25.163817073054,25.5370584421824,628647.983335548,0.0,1.0
2019-01-09,26.77,26.91,26.603,26.65,442800,25.8851592009551,26.0205317182555,25.7236791267467,25.7691256146975,457936.376128706,0.0,1.0
2019-01-10,27.09,27.09,26.5,26.67,390483,26.1945820976419,26.1945820976419,25.6240836318756,25.7884645457404,403831.007136101,0.0,1.0
2019-01-11,27.01,27.07,26.81,26.86,271879,26.1172263734702,26.1752431665989,25.9238370630409,25.9721843906482,281172.72810636,0.0,1.0
2019-01-14,26.69,26.89,26.64,26.74,261712,25.8078034767834,26.0011927872126,25.7594561491761,25.8561508043907,270658.186245248,0.0,1.0
2019-01-15,27.22,27.25,26.75,26.75,266133,26.3202851494209,26.3492935459853,25.8658202699121,25.8658202699121,275230.310723263,0.0,1.0
2019-01-16,27.21,27.45,27.16,27.28,398720,26.3106156838994,26.5426828564145,26.2622683562921,26.3783019425497,412349.575180754,0.0,1.0
2019-01-17,27.44,27.57,27.036,27.15,397238,26.5330133908931,26.6587164426721,26.142366983826,26.2525988907706,410816.91549371,0.0,1.0
2019-01-18,27.8,27.89,27.431,27.56,451736,26.8811141496657,26.9681393393589,26.5243108719237,26.6490469771506,467177.838317248,0.0,1.0
2019-01-22,27.23,27.63,27.09,27.62,246177,26.3299546149423,26.7167332358008,26.1945820976419,26.7070637702794,254592.148297734,0.0,1.0
2019-01-23,27.24,27.57,26.96,27.38,408768,26.3396240804638,26.6587164426721,26.0688790458629,26.4749965977643,422741.04922624,0.0,1.0
2019-01-24,27.54,27.616,27.28,27.28,146609,26.6297080461077,26.7031959840708,26.3783019425497,26.3783019425497,151620.583034899,0.0,1.0
2019-01-25,28.03,28.09,27.75,27.83,464764,27.1035118566593,27.1615286497881,26.8327668220584,26.9101225462301,480651.178670014,0.0,1.0
2019-01-28,27.78,27.8,27.536,27.67,306899,26.8617752186228,26.8811141496657,26.6258402598991,26.7554110978867,317389.828133522,0.0,1.0
2019-01-29,27.5,27.74,27.4,27.73,247300,26.5910301840218,26.8230973565369,26.4943355288072,26.8134278910155,255753.536171249,0.0,1.0
2019-01-30,28.03,28.09,27.53,27.6,257595,27.1035118566593,27.1615286497881,26.6200385805862,26.6877248392365,266400.453497909,0.0,1.0
2019-01-31,28.4,28.472,28.09,28.09,482684,27.4612820809535,27.530902232708,27.1615286497881,27.1615286497881,499183.743846676,0.0,1.0
2019-02-01,28.63,28.69,28.38,28.4,302371,27.6836797879471,27.7416965810759,27.4419431499105,27.4612820809535,312707.046039776,0.0,1.0
2019-02-04,28.84,28.84,28.56,28.58,300207,27.8867385638978,27.8867385638978,27.6159935292969,27.6353324603398,310469.073325362,0.0,1.0
2019-02-05,28.95,29.09,28.64,28.64,344174,27.9931026846339,28.1284752019344,27.6933492534686,27.6933492534686,355939.011557636,0.0,1.0
2019-02-06,29.06,29.21,28.907,29.05,294193,28.09946680537,28.2445087881919,27.9515239828916,28.0897973398485,304249.494811275,0.0,1.0
2019-02-07,28.6,28.87,28.4,28.78,309259,27.6546713913827,27.9157469604622,27.4612820809535,27.828721770769,319830.500779556,0.0,1.0
2019-02-08,28.71,28.713,28.32,28.36,249416,27.7610355121188,27.7639363517752,27.3839263567818,27.4226042188676,257941.868086083,0.0,1.0
2019-02-11,28.78,28.91,28.665,28.79,308920,27.828721770769,27.954424822548,27.7175229172722,27.8383912362905,319479.91263252,0.0,1.0
2019-02-12,29.23,29.26,28.96,28.96,565618,28.2638477192348,28.2928561157992,28.0027721501554,28.0027721501554,584952.703688272,0.0,1.0
2019-02-13,29.26,29.417,29.19,29.33,394789,28.2928561157992,28.4446667244862,28.225169857149,28.3605423744495,408284.200531789,0.0,1.0
2019-02-14,29.37,29.46,29.12,29.12,319036,28.3992202365353,28.4862454262285,28.1574835984988,28.1574835984988,329941.711144079,0.0,1.0
2019-02-15,29.55,29.58,29.41,29.52,428662,28.5732706159216,28.602279012486,28.4378980986212,28.5442622193573,443315.092285645,0.0,1.0
2019-02-19,29.57,29.66,29.46,29.46,193420,28.5926095469646,28.6796347366577,28.4862454262285,28.4862454262285,200031.738642309,0.0,1.0
2019-02-20,29.5,29.69,29.355,29.57,322687,28.5249232883143,28.7086431332221,28.3847160382531,28.5926095469646,333717.514462159,0.0,1.0
2019-02-21,29.26,29.4774,29.17,29.44,510832,28.2928561157992,28.5030702962358,28.2058309261061,28.4669064951856,528293.936067253,0.0,1.0
2019-02-22,29.64,29.65,29.33,29.33,225122,28.6602958056148,28.6699652711363,28.3605423744495,28.3605423744495,232817.418398479,0.0,1.0
2019-02-25,29.89,30.09,29.85,29.85,326942,28.9020324436514,29.0954217540806,28.8633545815655,28.8633545815655,338117.964508291,0.0,1.0
2019-02-26,29.75,29.91,29.73,29.91,211917,28.7666599263509,28.9213713746943,28.747320995308,28.9213713746943,219161.027597261,0.0,1.0
2019-02-27,29.88,29.9,29.56,29.64,198130,28.8923629781299,28.9117019091728,28.5829400814431,28.6602958056148,204902.74210113,0.0,1.0
2019-02-28,29.72,29.88,29.66,29.75,217594,28.7376515297865,28.8923629781299,28.6796347366577,28.7666599263509,225032.086330961,0.0,1.0
2019-03-01,29.99,30.05,29.758,29.96,128762,28.998727098866,29.0567438919948,28.7743954987681,28.9697187023016,133163.513240931,0.0,1.0
2019-03-04,29.6,30.157,29.27,30.15,265859,28.621617943529,29.1602071730744,28.3025255813207,29.1534385472094,274946.944492325,0.0,1.0
2019-03-05,29.61,29.72,29.42,29.67,265269,28.6312874090504,28.7376515297865,28.4475675641426,28.6893042021792,274336.776330817,0.0,1.0
2019-03-06,29.1,29.63,29.1,29.63,446380,28.1381446674558,28.6506263400933,28.1381446674558,28.6506263400933,461638.752430741,0.0,1.0
2019-03-07,28.905,29.119,28.76,29.04,354057,27.9495900897873,28.1565166519466,27.8093828397261,28.0801278743271,366159.845354565,0.0,1.0
2019-03-08,28.82,28.85,28.45,28.63,250561,27.8673996328549,27.8964080294193,27.5096294085608,27.6836797879471,259126.007992739,0.0,1.0
2019-03-11,29.45,29.45,28.91,28.98,215621,28.476575960707,28.476575960707,27.954424822548,28.0221110811983,222991.642631544,0.0,1.0
2019-03-12,29.59,29.7,29.428,29.45,157187,28.6119484780075,28.7183125987436,28.4553031365598,28.476575960707,162560.174242418,0.0,1.0
2019-03-13,29.83,30.01,29.66,29.66,164100,28.8440156505226,29.0180660299089,28.6796347366577,28.6796347366577,169709.483565313,0.0,1.0
2019-03-14,29.82,29.94,29.78,29.81,180901,28.8343461850011,28.9503797712587,28.7956683229153,28.8246767194797,187084.79760176,0.0,1.0
2019-03-15,30.08,30.1599,29.8701,29.89,218852,29.0857522885592,29.1630113180756,28.8827902072637,28.9020324436514,226333.088953296,0.0,1.0
2019-03-18,30.06,30.29,29.867,30.14,128458,29.0664133575162,29.2888110645099,28.879792672952,29.1437690816879,132849.121510256,0.0,1.0
2019-03-19,30.2328,30.3399,30.1331,30.21,453805,29.2335017217271,29.337061697462,29.1370971504781,29.2114553403382,469317.563615825,0.0,1.0
2019-03-20,30.14,30.37,29.905,30.18,155647,29.1437690816879,29.3661667886816,28.9165366419336,29.1824469437738,160967.531922549,0.0,1.0
2019-03-21,30.74,30.74,29.97,29.97,261277,29.7354436769462,29.7354436769462,28.9906066037111,28.9906066037111,270103.754538121,0.0119,1.0
2019-03-22,29.74,30.52,29.73,30.52,246033,28.7681228026149,29.5226330845933,28.7584495938715,29.5226330845933,254344.764523006,0.0,1.0
2019-03-25,29.62,29.76,29.38,29.64,180013,28.6520442976951,28.7874692201015,28.4198872878556,28.6713907151817,186094.402360984,0.0,1.0
2019-03-26,29.91,30.06,29.736,29.82,296842,28.9325673512512,29.0776654824009,28.7642535191175,28.8455084725614,306870.251513164,0.0,1.0
2019-03-27,29.5,29.99,29.25,29.9,150560,28.5359657927753,29.0099530211977,28.2941355741925,28.9228941425079,155646.387869041,0.0,1.0
2019-03-28,29.69,29.76,29.41,29.53,128395,28.7197567588983,28.7874692201015,28.4489069140855,28.5649854190053,132732.584819644,0.0,1.0
2019-03-29,30.07,30.09,29.837,29.84,152344,29.0873386911442,29.1066851086308,28.861952927425,28.864854890048,157490.656970784,0.0,1.0
2019-04-01,30.44,30.46,30.253,30.3,1125103,29.4452474146468,29.4645938321334,29.2643584111468,29.3098224922404,1163112.4995392,0.0,1.0
2019-04-02,30.58,30.62,30.379,30.42,244223,29.5806723370532,29.6193651720265,29.3862408413126,29.4259009971602,252473.617059915,0.0,1.0
2019-04-03,30.85,30.96,30.714,30.84,162396,29.8418489731227,29.9482542692991,29.7102933342136,29.8321757643794,167882.244981275,0.0,1.0
2019-04-04,30.54,30.89,30.304,30.84,192465,29.5419795020799,29.8805418080959,29.3136917757377,29.8321757643794,198967.069880546,0.0,1.0
2019-04-05,30.86,30.887,30.62,30.62,360408,29.851522181866,29.8776398454729,29.6193651720265,29.6193651720265,372583.709877161,0.0,1.0
2019-04-08,30.85,30.877,30.555,30.79,128582,29.8418489731227,29.8679666367296,29.5564893151949,29.7838097206628,132925.902264725,0.0,1.0
2019-04-09,30.68,30.87,30.635,30.79,157476,29.6774044244863,29.8611953906093,29.6338749851414,29.7838097206628,162796.03198768,0.0,1.0
2019-04-10,30.99,30.99,30.69,30.69,123333,29.9772738955291,29.9772738955291,29.6870776332297,29.6870776332297,127499.574621762,0.0,1.0
2019-04-11,30.73,30.97,30.706,30.97,155152,29.7257704682029,29.9579274780424,29.702554767219,29.9579274780424,160393.519996397,0.0,1.0
2019-04-12,30.73,30.945,30.715,30.87,127250,29.7257704682029,29.9337444561842,29.7112606550879,29.8611953906093,131548.903137191,0.0,1.0
2019-04-15,30.69,30.846,30.53,30.76,164786,29.6870776332297,29.8379796896253,29.5323062933366,29.7547900944328,170352.986659058,0.0,1.0
2019-04-16,30.63,30.8988,30.5437,30.79,169068,29.6290383807698,29.88905423179,29.545558589315,29.7838097206628,174779.646016492,0.0,1.0
2019-04-17,30.01,30.83,29.902,30.83,243070,29.0292994386843,29.822502555636,28.9248287842565,29.822502555636,251281.665112433,0.0,1.0
2019-04-18,29.955,30.078,29.62,30.01,201538,28.9760967905961,29.0950772581389,28.6520442976951,29.0292994386843,208346.584207962,0.0,1.0
2019-04-22,30.065,30.084,29.85,29.85,172073,29.0825020867725,29.1008811833848,28.8745280987913,28.8745280987913,177886.164318475,0.0,1.0
2019-04-23,30.62,30.67,30.12,30.12,198636,29.6193651720265,29.667731215743,29.1357047348608,29.1357047348608,205346.545568244,0.0,1.0
2019-04-24,30.55,30.731,30.49,30.67,271159,29.5516527108233,29.7267377890772,29.4936134583634,29.667731215743,280319.59941672,0.0,1.0
2019-04-25,30.53,30.644,30.31,30.54,198682,29.5323062933366,29.6425808730104,29.3194957009837,29.5419795020799,205394.099592168,0.0,1.0
2019-04-26,30.72,30.7438,30.281,30.49,149820,29.7160972594596,29.7391194962687,29.2914433956281,29.4936134583634,154881.388353744,0.0,1.0
2019-04-29,30.74,30.86,30.68,30.75,382388,29.7354436769462,29.851522181866,29.6774044244863,29.7451168856895,395306.263047735,0.0,1.0
2019-04-30,30.73,30.789,30.455,30.68,173681,29.7257704682029,29.7828423997885,29.4597572277618,29.6774044244863,179548.487589552,0.0,1.0
2019-05-01,30.42,30.851,30.42,30.84,283683,29.4259009971602,29.842816293997,29.4259009971602,29.8321757643794,293266.699321554,0.0,1.0
2019-05-02,30.51,30.695,30.27,30.49,225144,29.51295987585,29.6919142376013,29.2808028660105,29.4936134583634,232750.068745931,0.0,1.0
2019-05-03,30.85,30.88,30.524,30.64,92408,29.8418489731227,29.8708685993526,29.5265023680906,29.6387115895131,95529.8313642558,0.0,1.0
2019-05-06,30.67,30.72,30.17,30.2,133958,29.667731215743,29.7160972594596,29.1840707785773,29.2130904048073,138483.520365044,0.0,1.0
2019-05-07,30.03,30.42,29.784,30.29,577458,29.0486458561709,29.4259009971602,28.8106849210854,29.3001492834971,596966.337978752,0.0,1.0
2019-05-08,29.89,30.09,29.84,29.9,735608,28.9132209337646,29.1066851086308,28.864854890048,28.9228941425079,760459.139795228,0.0,1.0
2019-05-09,29.83,29.894,29.293,29.57,204341,28.8551816813047,28.9170902172619,28.3357303717887,28.6036782539785,211244.278317931,0.0,1.0
2019-05-10,29.8,29.895,29.23,29.63,186831,28.8261620550747,28.9180575381362,28.2747891567059,28.6617175064384,193142.735733003,0.0,1.0
2019-05-13,28.81,29.29,28.73,29.12,191504,27.8685143894867,28.3328284091657,27.7911287195402,28.1683838605294,197973.604293789,0.0,1.0
2019-05-14,29.18,29.35,28.94,28.94,193370,28.2264231129893,28.3908676616256,27.9942661031498,27.9942661031498,199902.643612091,0.0,1.0
2019-05-15,29.49,29.54,28.95,28.95,122089,28.526292584032,28.5746586277486,28.0039393118931,28.0039393118931,126213.54840956,0.0,1.0
2019-05-16,29.73,29.923,29.46,29.46,148783,28.7584495938715,28.9451425226175,28.4972729578021,28.4972729578021,153809.3552492,0.0,1.0
2019-05-17,29.41,29.808,29.4,29.44,242975,28.4489069140855,28.8339006220694,28.4392337053422,28.4779265403154,251183.455715198,0.0,1.0
2019-05-20,29.05,29.34,28.983,29.24,197380,28.1006713993262,28.3811944528823,28.035860900746,28.2844623654492,204048.113958497,0.0,1.0
2019-05-21,29.465,29.54,29.29,29.29,150027,28.5021095621737,28.5746586277486,28.3328284091657,28.3328284091657,155095.381461402,0.0,1.0
2019-05-22,29.37,29.47,29.29,29.3,131079,28.4102140791122,28.5069461665454,28.3328284091657,28.3425016179091,135507.258737288,0.0,1.0
2019-05-23,28.94,29.113,28.77,29.08,320516,27.9942661031498,28.1616126144091,27.8298215545134,28.1296910255561,331344.033303889,0.0,1.0
2019-05-24,29.07,29.276,29.044,29.1,553934,28.1200178168128,28.3192859169251,28.0948674740802,28.1490374430428,572647.623657343,0.0,1.0
2019-05-28,28.91,29.3,28.9,29.2,150779,27.9652464769198,28.3425016179091,27.9555732681765,28.2457695304759,155872.786374244,0.0,1.0
2019-05-29,28.62,28.823,28.51,28.74,537943,27.6847234233637,27.881089560853,27.5783181271873,27.8008019282835,556116.39764503,0.0,1.0
2019-05-30,28.765,28.88,28.61,28.68,99060,27.8249849501418,27.9362268506899,27.6750502146204,27.7427626758236,102406.556736897,0.0,1.0
2019-05-31,28.41,28.637,28.36,28.49,345852,27.4815860397541,27.7011678782274,27.4332199960376,27.5589717097006,357535.962654647,0.0,1.0
2019-06-03,28.07,28.525,27.95,28.42,209956,27.1526969424815,27.5928279403022,27.0366184375617,27.4912592484974,217048.970586028,0.0,1.0
2019-06-04,28.82,28.825,28.23,28.35,151401,27.87818759823,27.8830242026017,27.3074682823745,27.4235467872943,156515.799480345,0.0,1.0
2019-06-05,29.035,29.06,28.73,29.01,254984,28.0861615862112,28.1103446080695,27.7911287195402,28.061978564353,263598.157308712,0.0,1.0
2019-06-06,29.14,29.27,28.975,29.09,117156,28.187730278016,28.3134819916791,28.0281223337514,28.1393642342995,121113.896235291,0.0,1.0
2019-06-07,29.51,29.5881,29.29,29.29,207618,28.5456390015186,28.6211867618039,28.3328284091657,28.3328284091657,214631.985630942,0.0,1.0
2019-06-10,29.67,29.95,29.62,29.73,266159,28.7004103414117,28.9712601862244,28.6520442976951,28.7584495938715,275150.683772822,0.0,1.0
2019-06-11,29.55,29.927,29.423,29.92,194813,28.5843318364919,28.9490118061148,28.4614820854518,28.9422405599945,201394.39266692,0.0,1.0
2019-06-12,29.51,29.55,29.4,29.47,286571,28.5456390015186,28.5843318364919,28.4392337053422,28.5069461665454,296252.26499747,0.0,1.0
2019-06-13,29.68,29.68,29.51,29.58,307720,28.710083550155,28.710083550155,28.5456390015186,28.6133514627218,318115.744388027,0.0,1.0
2019-06-14,29.42,29.55,29.35,29.55,113734,28.4670925465229,28.5928818745667,28.3993598314224,28.5928818745667,117541.131906311,0.0088,1.0
2019-06-17,29.6,29.69,29.47,29.47,112370,28.6412623853528,28.7283473047677,28.515473057309,28.515473057309,116131.473370427,0.0,1.0
2019-06-18,30.12,30.26,29.88,29.88,231715,29.1444196975279,29.2798851277289,28.9121932457548,28.9121932457548,239471.427890259,0.0,1.0
2019-06-19,30.37,30.37,30.08,30.12,111408,29.3863222514582,29.3863222514582,29.105715288899,29.1444196975279,115137.271382509,0.0,1.0
2019-06-20,30.52,30.7676,30.3301,30.72,237710,29.5314637838165,29.7710440732291,29.347714603851,29.7249858269607,245667.104519748,0.0,1.0
2019-06-21,30.44,30.499,30.333,30.42,166739,29.4540549665587,29.5111439692863,29.3505206734766,29.4347027622443,172320.421271795,0.0,1.0
2019-06-24,30.17,30.48,30.17,30.48,139254,29.192800208314,29.4927593751876,29.192800208314,29.4927593751876,143915.388384136,0.0,1.0
2019-06-25,29.81,30.211,29.76,30.15,192038,28.8444605306543,29.2324722271585,28.7960800198682,29.1734480039995,198466.279995639,0.0,1.0
2019-06-26,29.74,30.085,29.74,29.97,130279,28.7767278155538,29.1105533399777,28.7767278155538,28.9992781651697,134639.959234901,0.0,1.0
2019-06-27,30.08,30.14,29.86,29.86,155578,29.105715288899,29.1637719018423,28.8928410414403,28.8928410414403,160785.817958746,0.0,1.0
2019-06-28,30.41,30.41,30.112,30.24,229784,29.4250266600871,29.4250266600871,29.1366788158021,29.2605329234145,237475.789596424,0.0,1.0
2019-07-01,30.61,30.9,30.52,30.9,468200,29.6185487032314,29.8991556657906,29.5314637838165,29.8991556657906,483872.526760111,0.0,1.0
2019-07-02,30.72,30.73,30.574,30.62,173996,29.7249858269607,29.7346619291179,29.5837147354654,29.6282248053886,179820.342089177,0.0,1.0
2019-07-03,31.0,31.0,30.82,30.86,92753,29.9959166873627,29.9959166873627,29.8217468485329,29.8604512571617,95857.813914098,0.0,1.0
2019-07-05,30.93,30.93,30.65,30.78,95548,29.9281839722622,29.9281839722622,29.6572531118602,29.783042439904,98746.3737438599,0.0,1.0
2019-07-08,30.64,30.79,30.541,30.79,112759,29.647577009703,29.7927185420612,29.5517835983466,29.7927185420612,116533.494756394,0.0,1.0
2019-07-09,30.87,30.92,30.5,30.5,144346,29.8701273593189,29.918507870105,29.512111579502,29.512111579502,149177.837991703,0.0,1.0
2019-07-10,31.04,31.25,30.92,31.02,176162,30.0346210959916,30.2378192412931,29.918507870105,30.0152688916771,182058.846772992,0.0,1.0
2019-07-11,30.96,31.07,30.84,31.07,115824,29.9572122787339,30.0636494024632,29.8410990528473,30.0636494024632,119701.092566132,0.0,1.0
2019-07-12,31.1,31.1,30.89,30.99,209439,30.0926777089349,30.0926777089349,29.8894795636334,29.9862405852055,216449.761068157,0.0,1.0
2019-07-15,31.1,31.152,31.01,31.1,108633,30.0926777089349,30.1429934401524,30.0055927895199,30.0926777089349,112269.381032745,0.0,1.0
2019-07-16,30.95,31.142,30.861,31.11,328598,29.9475361765766,30.1333173379951,29.8614188673774,30.1023538110921,339597.489424006,0.0,1.0
2019-07-17,30.93,31.09,30.93,30.94,103579,29.9281839722622,30.0830016067776,29.9281839722622,29.9378600744194,107046.203437176,0.0,1.0
2019-07-18,31.08,31.15,30.8,30.83,151123,30.0733255046204,30.1410582197209,29.8023946442184,29.8314229506901,156181.691289125,0.0,1.0
2019-07-19,30.8,31.207,30.77,31.13,86902,29.8023946442184,30.196212002017,29.7733663377468,30.1217060154065,89810.9575405965,0.0,1.0
2019-07-22,30.98,31.038,30.85,30.85,106245,29.9765644830483,30.0326858755601,29.8507751550045,29.8507751550045,109801.445120948,0.0,1.0
2019-07-23,31.06,31.06,30.78,31.06,155413,30.053973300306,30.053973300306,29.783042439904,30.053973300306,160615.29474876,0.0,1.0
2019-07-24,31.35,31.39,30.88,30.97,204683,30.3345802628652,30.3732846714941,29.8798034614761,29.9668883808911,211534.558724562,0.0,1.0
2019-07-25,31.09,31.299,31.02,31.25,239974,30.0830016067776,30.2852321418634,30.0152688916771,30.2378192412931,248006.889655556,0.0,1.0
2019-07-26,31.38,31.428,31.12,31.12,381350,30.3636085693368,30.4100538596915,30.1120299132493,30.1120299132493,394115.309867512,0.0,1.0
2019-07-29,31.2,31.41,30.927,31.32,107279,30.189438730507,30.3926368758085,29.9252811416151,30.3055519563936,110870.05723686,0.0,1.0
2019-07-30,31.19,31.23,30.98,31.0,146331,30.1797626283498,30.2184670369786,29.9765644830483,29.9959166873627,151229.283881533,0.0,1.0
2019-07-31,30.76,31.21,30.56,31.15,245676,29.7636902355896,30.1991148326642,29.5701681924453,30.1410582197209,253899.75840307,0.0,1.0
2019-08-01,30.59,31.248,30.46,30.76,227131,29.5991964989169,30.2358840208616,29.4734071708732,29.7636902355896,234733.98307465,0.0,1.0
2019-08-02,30.03,30.42,29.87,30.42,126045,29.057334778113,29.4347027622443,28.9025171435976,29.4347027622443,130264.230319262,0.0,1.0
2019-08-05,29.0,29.45,28.77,29.45,331015,28.06069625592,28.4961208529946,27.838145906304,28.4961208529946,342095.396081799,0.0,1.0
2019-08-06,29.38,29.41,29.0,29.29,516212,28.4283881378941,28.4574164443657,28.06069625592,28.3413032184792,533491.680444021,0.0,1.0
2019-08-07,29.48,29.57,28.985,29.03,178560,28.5251491594662,28.6122340788811,28.0461821026841,28.0897245623916,184537.117424788,0.0,1.0
2019-08-08,30.21,30.21,29.669,29.67,139493,29.2315046169428,29.2315046169428,28.7080274902376,28.7089951004533,144162.388670116,0.0,1.0
2019-08-09,29.75,29.99,29.6,29.99,341618,28.786403917711,29.0186303694841,28.6412623853528,29.0186303694841,353053.320902896,0.0,1.0
2019-08-12,29.38,29.59,29.25,29.59,103914,28.4283881378941,28.6315862831956,28.3025988098503,28.6315862831956,107392.417227147,0.0,1.0
2019-08-13,29.77,29.953,29.3,29.3,157340,28.8057561220254,28.9828287915024,28.3509793206364,28.3509793206364,162606.799146596,0.0,1.0
2019-08-14,29.007,29.65,28.944,29.4,235079,28.06746952743,28.6896428961389,28.0065100838396,28.4477403422085,242948.034425973,0.0,1.0
2019-08-15,29.045,29.152,28.86,29.05,224584,28.1042387156274,28.2077730087096,27.925230825719,28.109076766706,232101.724796867,0.0,1.0
2019-08-16,29.57,29.57,28.82,29.17,74320,28.6122340788811,28.6122340788811,27.8865264170901,28.2251899925926,76807.7876736684,0.0,1.0
2019-08-19,29.8,29.923,29.716,29.87,131004,28.8347844284971,28.9538004850308,28.7535051703765,28.9025171435976,135389.227884839,0.0,1.0
2019-08-20,29.6,29.82,29.6,29.7,99507,28.6412623853528,28.8541366328115,28.6412623853528,28.7380234069249,102837.897309522,0.0,1.0
2019-08-21,29.92,29.989,29.8,29.81,142161,28.9508976543836,29.0176627592684,28.8347844284971,28.8444605306543,146919.697301889,0.0,1.0
2019-08-22,29.82,30.009,29.587,29.97,229838,28.8541366328115,29.0370149635828,28.6286834525484,28.9992781651697,237531.597192419,0.0,1.0
2019-08-23,29.1,29.96,28.98,29.65,165004,28.1574572774921,28.9896020630125,28.0413440516055,28.6896428961389,170527.343881943,0.0,1.0
2019-08-26,29.29,29.369,29.111,29.31,121500,28.3413032184792,28.4177444255211,28.168100989865,28.3606554227936,125567.090989649,0.0,1.0
2019-08-27,29.2,29.593,29.059,29.49,265692,28.2542182990642,28.6344891138427,28.1177852586475,28.5348252616234,274585.773985365,0.0,1.0
2019-08-28,29.28,29.28,28.91,29.06,101895,28.3316271163219,28.3316271163219,27.973611336505,28.1187528688632,105305.833221319,0.0,1.0
2019-08-29,29.62,29.71,29.51,29.54,169980,28.6606145896672,28.7476995090821,28.5541774659379,28.5832057724095,175669.910505519,0.0,1.0
2019-08-30,29.58,29.839,29.435,29.79,169939,28.6219101810384,28.8725212269102,28.4816066997588,28.8251083263398,175627.538071522,0.0,1.0
2019-09-03,29.3,29.546,29.18,29.46,138861,28.3509793206364,28.5890114337038,28.2348660947498,28.5057969551518,143509.23310217,0.0,1.0
2019-09-04,29.59,29.675,29.51,29.58,133337,28.6315862831956,28.7138331515319,28.5541774659379,28.6219101810384,137800.32272664,0.0,1.0
2019-09-05,29.97,30.093,29.846,29.89,123863,28.9992781651697,29.1182942217034,28.8792944984202,28.921869347912,128009.190051447,0.0,1.0
2019-09-06,29.89,30.12,29.89,30.05,218723,28.921869347912,29.1444196975279,28.921869347912,29.0766869824274,226044.533683366,0.0,1.0
2019-09-09,29.88,30.13,29.716,30.13,173697,28.9121932457548,29.1540957996851,28.7535051703765,29.1540957996851,179511.333363202,0.0,1.0
2019-09-10,29.95,29.95,29.572,29.76,117378,28.9799259608553,28.9799259608553,28.6141692993126,28.7960800198682,121307.111162,0.0,1.0
2019-09-11,30.23,30.29,29.856,29.93,290118,29.2508568212573,29.3089134342005,28.8889706005775,28.9605737565408,299829.409907283,0.0,1.0
2019-09-12,30.36,30.52,30.279,30.41,170937,29.376646149301,29.5314637838165,29.2982697218276,29.4250266600871,176658.945123437,0.0,1.0
2019-09-13,30.15,30.398,30.15,30.33,109121,29.1734480039995,29.4134153374984,29.1734480039995,29.3476178428294,112773.716344704,0.0,1.0
2019-09-16,30.12,30.183,29.975,30.01,214705,29.1444196975279,29.2053791411183,29.0041162162483,29.0379825737986,221892.035151708,0.0,1.0
2019-09-17,30.3,30.3,30.07,30.15,135873,29.3185895363578,29.3185895363578,29.0960391867418,29.1734480039995,140421.212790424,0.0,1.0
2019-09-18,30.22,30.27,29.932,30.23,273398,29.2411807191,29.2895612298861,28.9625089769723,29.2508568212573,282549.724628708,0.0,1.0
2019-09-19,30.26,30.42,30.185,30.26,211874,29.2798851277289,29.4347027622443,29.2073143615498,29.2798851277289,218966.270257949,0.0,1.0
2019-09-20,30.01,30.321,29.97,30.25,91718,29.0379825737986,29.3389093508879,28.9992781651697,29.2702090255717,94788.1683241859,0.0,1.0
2019-09-23,30.06,30.18,29.967,29.99,159628,29.0863630845846,29.2024763104712,28.9963753345225,29.0186303694841,164971.387658401,0.0,1.0
2019-09-24,29.77,30.25,29.63,30.18,146643,28.8057561220254,29.2702090255717,28.6702906918244,29.2024763104712,151551.727769507,0.0,1.0
2019-09-25,29.84,29.98,29.4,29.61,131943,28.945382276154,29.0811850080126,28.5185736903126,28.7222777881005,136020.975036269,0.0743,1.0
2019-09-26,29.92,29.92,29.7,29.91,118245,29.0229838372161,29.0229838372161,28.8095795442954,29.0132836420833,121899.609628124,0.0,1.0
2019-09-27,29.51,29.894,29.26,29.89,159276,28.625275836773,28.9977633298709,28.382770958454,28.9938832518178,164198.758705477,0.0,1.0
2019-09-30,29.59,29.68,29.476,29.59,174626,28.702877397835,28.7901791540299,28.5922951733216,28.702877397835,180023.182637074,0.0,1.0
2019-10-01,29.18,29.75,29.171,29.63,484796,28.3051693973919,28.8580805199592,28.2964392217724,28.7416781783661,499779.636764989,0.0,1.0
2019-10-02,28.8,29.09,28.57,29.09,239248,27.936561982347,28.2178676411971,27.7134574942936,28.2178676411971,246642.461028454,0.0,1.0
2019-10-03,28.99,29.04,28.38,28.71,102537,28.1208656898695,28.1693666655333,27.5291537867711,27.8492602261522,105706.120955972,0.0,1.0
2019-10-04,29.43,29.455,29.098,29.15,265130,28.5476742757109,28.5719247635428,28.2256277973033,28.2760688119936,273324.398500609,0.0,1.0
2019-10-07,29.44,29.554,29.29,29.34,183313,28.5573744708436,28.6679566953571,28.4118715438522,28.460372519516,188978.672584552,0.0,1.0
2019-10-08,28.86,29.19,28.79,29.19,137840,27.9947631531436,28.3148695925247,27.9268617872143,28.3148695925247,142100.234184453,0.0,1.0
2019-10-09,29.02,29.182,28.96,29.01,214619,28.1499662752677,28.3071094364184,28.0917651044712,28.140266080135,221252.250148238,0.0,1.0
2019-10-10,29.25,29.32,29.017,29.02,345556,28.3730707633212,28.4409721292505,28.1470562167279,28.1499662752677,356236.132645407,0.0,1.0
2019-10-11,29.65,29.855,29.534,29.56,279844,28.7610785686316,28.9599325688532,28.6485563050916,28.6737768124368,288493.165518819,0.0,1.0
2019-10-14,29.66,29.66,29.48,29.54,91936,28.7707787637643,28.7707787637643,28.5961752513747,28.6543764221712,94777.4748257537,0.0,1.0
2019-10-15,29.89,29.979,29.636,29.66,244731,28.9938832518178,29.0802149884994,28.7474982954457,28.7707787637643,252294.924638678,0.0,1.0
2019-10-16,29.66,29.81,29.57,29.81,443975,28.7707787637643,28.9162816907557,28.6834770075695,28.9162816907557,457696.978177906,0.0,1.0
2019-10-17,29.73,29.823,29.611,29.74,249798,28.8386801296937,28.9288919444283,28.7232478076138,28.8483803248264,257518.530896749,0.0,1.0
2019-10-18,29.47,29.707,29.3,29.62,156792,28.5864750562419,28.8163696808883,28.421571738985,28.7319779832333,161637.985477719,0.0,1.0
2019-10-21,29.81,29.82,29.62,29.62,114352,28.9162816907557,28.9259818858885,28.7319779832333,28.7319779832333,117886.288301368,0.0,1.0
2019-10-22,29.56,29.88,29.51,29.79,181697,28.6737768124368,28.9841830566851,28.625275836773,28.8968813004902,187312.726716574,0.0,1.0
2019-10-23,29.52,29.599,29.4,29.4,192686,28.6349760319057,28.7116075734545,28.5185736903126,28.5185736903126,198641.364800243,0.0,1.0
2019-10-24,29.79,29.79,29.59,29.63,153593,28.8968813004902,28.8968813004902,28.702877397835,28.7416781783661,158340.113675948,0.0,1.0
2019-10-25,29.91,29.918,29.67,29.7,117637,29.0132836420833,29.0210437981895,28.7804789588971,28.8095795442954,121272.81811344,0.0,1.0
2019-10-28,30.07,30.155,29.96,29.97,159731,29.1684867642075,29.2509384228359,29.0617846177471,29.0714848128799,164667.821434394,0.0,1.0
2019-10-29,29.97,30.07,29.95,30.01,145187,29.0714848128799,29.1684867642075,29.0520844226144,29.1102855934109,149674.308622593,0.0,1.0
2019-10-30,30.09,30.15,29.873,29.96,191918,29.187887154473,29.2460883252696,28.9773929200921,29.0617846177471,197849.628150115,0.0,1.0
2019-10-31,29.92,30.11,29.75,30.11,136205,29.0229838372161,29.2072875447385,28.8580805199592,29.2072875447385,140414.701081641,0.0,1.0
2019-11-01,30.17,30.17,29.941,30.01,487647,29.2654887155351,29.2654887155351,29.0433542469949,29.1102855934109,502718.75289717,0.0,1.0
2019-11-04,30.34,30.398,30.29,30.29,241706,29.430392032792,29.486653164562,29.3818910571282,29.3818910571282,249176.430671702,0.0,1.0
2019-11-05,30.27,30.414,30.236,30.32,208905,29.3624906668627,29.5021734767744,29.3295100034113,29.4109916425265,215361.646998717,0.0,1.0
2019-11-06,30.18,30.247,30.087,30.22,279265,29.2751889106678,29.3401802180573,29.1849770959332,29.3139896911989,287896.270309934,0.0,1.0
2019-11-07,30.27,30.445,30.19,30.3,215550,29.3624906668627,29.532244081686,29.2848891058006,29.3915912522609,222212.024655099,0.0,1.0
2019-11-08,30.31,30.34,30.118,30.26,192060,29.4012914473937,29.430392032792,29.2150477008447,29.3527904717299,197996.016957821,0.0,1.0
2019-11-11,30.2,30.31,30.16,30.16,118565,29.2945893009334,29.4012914473937,29.2557885204023,29.2557885204023,122229.499899011,0.0,1.0
2019-11-12,30.33,30.42,30.17,30.3,107574,29.4206918376592,29.5079935938541,29.2654887155351,29.3915912522609,110898.800001149,0.0,1.0
2019-11-13,30.36,30.396,30.16,30.16,201786,29.4497924230575,29.4847131255354,29.2557885204023,29.2557885204023,208022.619378584,0.0,1.0
2019-11-14,30.34,30.36,30.22,30.28,116227,29.430392032792,29.4497924230575,29.3139896911989,29.3721908619954,119819.239107345,0.0,1.0
2019-11-15,30.58,30.6,30.455,30.47,152876,29.6631967159782,29.6825971062437,29.5419442768187,29.5564945695179,157600.953287743,0.0,1.0
2019-11-18,30.605,30.68,30.48,30.51,145007,29.6874472038101,29.7601986673058,29.5661947646506,29.5952953500489,149488.745345219,0.0,1.0
2019-11-19,30.67,30.719,30.532,30.63,177733,29.750498472173,29.7980294283236,29.616635779341,29.711697691642,183226.210985965,0.0,1.0
2019-11-20,30.52,30.671,30.35,30.54,192925,29.6049955451817,29.7514684916863,29.4400922279247,29.6243959354472,198887.751596311,0.0,1.0
2019-11-21,30.41,30.58,30.34,30.58,133103,29.4982933987213,29.6631967159782,29.430392032792,29.6631967159782,137216.827268233,0.0,1.0
2019-11-22,30.45,30.52,30.32,30.43,267584,29.5370941792523,29.6049955451817,29.4109916425265,29.5176937889868,275854.244515472,0.0,1.0
2019-11-25,30.81,30.81,30.55,30.55,125873,29.8863012040317,29.8863012040317,29.6340961305799,29.6340961305799,129763.368960386,0.0,1.0
2019-11-26,30.81,30.86,30.77,30.77,119029,29.8863012040317,29.9348021796955,29.8475004235006,29.8475004235006,122707.840791797,0.0,1.0
2019-11-27,30.996,31.01,30.87,30.87,96926,30.066724833501,30.0803051066869,29.9445023748282,29.9445023748282,99921.7012373933,0.0,1.0
2019-11-29,30.875,30.988,30.85,30.94,66560,29.9493524723946,30.0589646773948,29.9251019845627,30.0124037407575,68617.176344437,0.0,1.0
2019-12-02,30.4,30.87,30.39,30.87,270870,29.4885932035885,29.9445023748282,29.4788930084558,29.9445023748282,279241.80523464,0.0,1.0
2019-12-03,30.32,30.32,29.95,30.11,155349,29.4109916425265,29.4109916425265,29.0520844226144,29.2072875447385,160150.386537439,0.0,1.0
2019-12-04,30.41,30.554,30.39,30.46,258451,29.4982933987213,29.637976208633,29.4788930084558,29.5467943743851,266438.970002946,0.0,1.0
2019-12-05,30.43,30.53,30.36,30.43,109913,29.5176937889868,29.6146957403144,29.4497924230575,29.5176937889868,113310.091699911,0.0,1.0
2019-12-06,30.64,30.729,30.596,30.6,90870,29.7213978867748,29.8077296234563,29.6787170281906,29.6825971062437,93678.5278608621,0.0,1.0
2019-12-09,30.56,30.67,30.5,30.58,110769,29.6437963257127,29.750498472173,29.5855951549161,29.6631967159782,114192.548174533,0.0,1.0
2019-12-10,30.44,30.592,30.41,30.51,157714,29.5273939841196,29.6748369501375,29.4982933987213,29.5952953500489,162588.481820711,0.0,1.0
2019-12-11,30.58,30.62,30.41,30.56,130202,29.6631967159782,29.7019974965093,29.4982933987213,29.6437963257127,134226.165781226,0.0,1.0
2019-12-12,30.86,30.98,30.575,30.64,149546,29.9348021796955,30.0512045212886,29.6583466184118,29.7213978867748,154168.032656328,0.0,1.0
2019-12-13,30.9,31.0,30.736,30.77,108740,30.0541145798284,30.1513770865592,29.8946040687898,29.9276733210783,111800.53203947,0.083,1.0
2019-12-16,31.14,31.26,31.05,31.05,132350,30.2875445959824,30.4042596040594,30.2000083399247,30.2000083399247,136075.045203456,0.0,1.0
2019-12-17,31.25,31.255,31.13,31.22,191899,30.3945333533863,30.3993964787229,30.2778183453093,30.3653546013671,197300.076309014,0.0,1.0
2019-12-18,31.3,31.34,31.2,31.22,133753,30.4431646067518,30.4820696094441,30.3459021000209,30.3653546013671,137517.5332157,0.0,1.0
2019-12-19,31.43,31.47,31.28,31.28,146462,30.5696058655018,30.6085108681942,30.4237121054056,30.4237121054056,150584.233249631,0.0,1.0
2019-12-20,31.59,31.66,31.51,31.51,120355,30.7252258762712,30.7933096309828,30.6474158708865,30.6474158708865,123742.44099329,0.0,1.0
2019-12-23,31.532,31.641,31.526,31.64,116798,30.6688136223673,30.7748297547039,30.6629778719634,30.7738571296366,120085.327764815,0.0,1.0
2019-12-24,31.53,31.567,31.48,31.55,54094,30.6668683722327,30.7028554997231,30.6182371188673,30.6863208735788,55616.4978861787,0.0,1.0
2019-12-26,31.69,31.71,31.56,31.57,89458,30.822488383002,30.8419408843482,30.6960471242519,30.705773374925,91975.8322161752,0.0,1.0
2019-12-27,31.65,31.77,31.555,31.71,130439,30.7835833803097,30.9002983883867,30.6911839989154,30.8419408843482,134110.259322203,0.0,1.0
2019-12-30,31.47,31.58,31.32,31.58,257694,30.6085108681942,30.7154996255981,30.4626171080979,30.7154996255981,264946.903654397,0.0,1.0
2019-12-31,31.56,31.57,31.376,31.44,128734,30.6960471242519,30.705773374925,30.5170841118672,30.5793321161749,132357.271395706,0.0,1.0
2020-01-02,31.9,31.9,31.647,31.71,472474,31.0267396471368,31.0267396471368,30.7806655051078,30.8419408843482,485771.975122461,0.0,1.0
2020-01-03,31.6,31.75,31.47,31.49,200140,30.7349521269443,30.8808458870405,30.6085108681942,30.6279633695403,205773.022644652,0.0,1.0
2020-01-06,31.7,31.7,31.39,31.4,153628,30.8322146336751,30.8322146336751,30.5307008628095,30.5404271134826,157951.923267975,0.0,1.0
2020-01-07,31.81,31.84,31.63,31.7,170602,30.939203391079,30.9683821430983,30.7641308789635,30.8322146336751,175403.663481678,0.0,1.0
2020-01-08,31.99,32.097,31.727,31.78,211771,31.1142759031945,31.2183467853965,30.8584755104924,30.9100246390598,217731.381925056,0.0,1.0
2020-01-09,32.15,32.2,32.07,32.16,173111,31.2698959139639,31.3185271673293,31.1920859085792,31.2796221646369,177983.280318968,0.0,1.0
2020-01-10,32.03,32.27,32.011,32.27,247301,31.1531809058869,31.3866109220409,31.134701029608,31.3866109220409,254261.38839335,0.0,1.0
2020-01-13,32.39,32.4,32.085,32.11,220908,31.5033259301179,31.513052180791,31.2066752845888,31.2309909112715,227125.546549339,0.0,1.0
2020-01-14,32.31,32.46,32.254,32.32,175828,31.4255159247332,31.5714096848295,31.3710489209639,31.4352421754063,180776.751401838,0.0,1.0
2020-01-15,32.32,32.505,32.28,32.3,163780,31.4352421754063,31.6151778128583,31.396337172714,31.4157896740601,168389.655484866,0.0,1.0
2020-01-16,32.74,32.74,32.5,32.5,185795,31.8437447036758,31.8437447036758,31.6103146875218,31.6103146875218,191024.276717613,0.0,1.0
2020-01-17,32.77,32.788,32.68,32.78,167881,31.8729234556951,31.8904307069066,31.7853871996373,31.8826497063681,172606.079817162,0.0,1.0
2020-01-21,32.75,32.85,32.64,32.64,191802,31.8534709543489,31.9507334610797,31.746482196945,31.746482196945,197200.346204105,0.0,1.0
2020-01-22,32.77,33.057,32.77,32.86,111405,31.8729234556951,32.1520668500126,31.8729234556951,31.9604597117528,114540.539560944,0.0,1.0
2020-01-23,33.0,33.06,32.73,32.81,367196,32.096627221176,32.1549847252145,31.8340184530027,31.9118284583874,377530.88249738,0.0,1.0
2020-01-24,32.74,33.175,32.57,33.1,235600,31.8437447036758,32.2668366079549,31.6783984422334,32.1938897279068,242231.058934146,0.0,1.0
2020-01-27,32.14,32.26,32.08,32.13,203373,31.2601696632908,31.3768846713678,31.2018121592523,31.2504434126177,209097.016759822,0.0,1.0
2020-01-28,32.5,32.57,32.22,32.22,137508,31.6103146875218,31.6783984422334,31.3379796686754,31.3379796686754,141378.219235639,0.0,1.0
2020-01-29,32.37,32.6,32.32,32.6,131302,31.4838734287717,31.7075771942526,31.4352421754063,31.7075771942526,134997.548812272,0.0,1.0
2020-01-30,32.44,32.46,31.96,32.05,166066,31.5519571834833,31.5714096848295,31.0850971511753,31.172633407233,170739.995895407,0.0,1.0
2020-01-31,31.84,32.32,31.78,32.32,178606,30.9683821430983,31.4352421754063,30.9100246390598,31.4352421754063,183632.939354805,0.0,1.0
2020-02-03,32.25,32.295,32.01,32.01,294076,31.3671584206947,31.4109265487236,31.1337284045407,31.1337284045407,302352.890013234,0.0,1.0
2020-02-04,32.79,32.86,32.55,32.59,485109,31.8923759570412,31.9604597117528,31.6589459408872,31.6978509435795,498762.592395946,0.0,1.0
2020-02-05,32.88,33.1114,32.77,33.07,255030,31.979912213099,32.2049776536741,31.8729234556951,32.1647109758876,262207.924278333,0.0,1.0
2020-02-06,33.0,33.11,32.938,32.99,184651,32.096627221176,32.2036159785799,32.0363244670029,32.0869009705029,189848.078366931,0.0,1.0
2020-02-07,32.76,32.94,32.73,32.93,170046,31.863197205022,32.0382697171375,31.8340184530027,32.0285434664644,174832.014632919,0.0,1.0
2020-02-10,33.02,33.04,32.67,32.67,185749,32.1160797225221,32.1355322238683,31.7756609489642,31.7756609489642,190976.982028688,0.0,1.0
2020-02-11,33.42,33.572,33.33,33.33,211403,32.5051297494455,32.6529687596764,32.4175934933877,32.4175934933877,217353.024413647,0.0,1.0
2020-02-12,33.64,33.67,33.523,33.59,210832,32.7191072642533,32.7482860162726,32.6053101313783,32.6704760108879,216765.953383718,0.0,1.0
2020-02-13,33.72,33.818,33.4,33.4,449456,32.796917269638,32.8922345262342,32.4856772480993,32.4856772480993,462106.124042044,0.0,1.0
2020-02-14,33.78,33.86,33.66,33.79,281398,32.8552747736765,32.9330847790612,32.7385597655995,32.8650010243496,289318.062487058,0.0,1.0
2020-02-18,33.76,33.83,33.64,33.68,150439,32.8358222723303,32.9039060270419,32.7191072642533,32.7580122669457,154673.167550909,0.0,1.0
2020-02-19,33.96,34.055,33.88,33.88,114771,33.030347285792,33.1227466671863,32.9525372804073,32.9525372804073,118001.277015836,0.0,1.0
2020-02-20,33.884,34.075,33.502,33.9,252635,32.9564277806766,33.1421991685325,32.5848850049648,32.9719897817535,259745.516017946,0.0,1.0
2020-02-21,33.302,33.74,33.24,33.74,106104,32.3903599915031,32.8163697709842,32.33005723733,32.8163697709842,109090.340734926,0.0,1.0
2020-02-24,32.21,32.5,32.095,32.31,246660,31.3282534180024,31.6103146875218,31.2164015352619,31.4255159247332,253602.34718462,0.0,1.0
2020-02-25,31.23,32.38,31.2,32.35,683565,30.3750808520402,31.4935996794448,30.3459021000209,31.4644209274255,702804.21816774,0.0,1.0
2020-02-26,31.08,31.804,31.02,31.43,310596,30.2291870919439,30.9333676406752,30.1708295879054,30.5696058655018,319337.852210145,0.0,1.0
2020-02-27,29.87,30.921,29.83,30.49,774927,29.0523107605008,30.0745397062419,29.0134057578085,29.655338302232,796737.639247288,0.0,1.0
2020-02-28,29.76,29.76,28.7,28.85,1459980,28.9453220030969,28.9453220030969,27.91433943175,28.0602331918463,1501071.73778724,0.0,1.0
2020-03-02,30.7,30.73,29.41,29.88,519154,29.8595895663667,29.888768318386,28.604903229539,29.0620370111739,533765.802928259,0.0,1.0
2020-03-03,29.84,31.171,29.61,30.68,563819,29.0231320084815,30.317695973069,28.7994282430006,29.8401370650206,579687.917730015,0.0,1.0
2020-03-04,31.031,31.04,30.11,30.3,743514,30.1815284636458,30.1902820892516,29.2857407766548,29.4705395394434,764440.507437873,0.0,1.0
2020-03-05,30.077,30.66,29.81,30.28,262842,29.2536441494336,29.8206845636744,28.9939532564623,29.4510870380972,270239.796232466,0.0,1.0
2020-03-06,29.38,29.635,28.763,29.13,595979,28.5757244775197,28.8237438696833,27.9756148109904,28.3325682106926,612753.074161772,0.0,1.0
2020-03-09,27.36,28.08,23.74,27.81,860233,26.6110218415568,27.3113118900188,23.0901190979005,27.0487031218456,884444.611715185,0.0,1.0
2020-03-10,28.33,28.33,26.94,27.97,620529,27.5544681568459,27.5544681568459,26.2025193132873,27.2043231326149,637994.044012508,0.0,1.0
2020-03-11,26.67,27.705,26.442,27.52,500710,25.939910545114,26.9465774897782,25.7181520297677,26.7666418523261,514802.688959748,0.0,1.0
2020-03-12,23.89,25.792,22.97,24.78,1108434,23.2360128579968,25.0859457360173,22.3411977960731,24.1016491679012,1139631.33097883,0.0,1.0
2020-03-13,25.74,26.16,24.01,25.32,1115490,25.0353692325173,25.4438717607868,23.3527278660738,24.6268667042477,1146885.92500191,0.0,1.0
2020-03-16,22.71,24.67,19.04,19.04,809991,22.0883152785729,23.9946604104973,18.5187812815512,18.5187812815512,832788.529953855,0.0,1.0
2020-03-17,24.41,24.74,22.75,23.34,1779800,23.7417778929971,24.0627441652089,22.1272202812653,22.7010690709772,1829893.20327247,0.0,1.0
2020-03-18,22.895,23.942,21.72,22.94,2526801,22.268250916025,23.2865893614968,21.1254164619376,22.3120190440538,2597918.85376001,0.0,1.0
2020-03-19,23.75,24.221,22.63,23.16,1781031,23.0998453485736,23.5579517552759,22.0105052731883,22.5259965588617,1831158.85027395,0.0,1.0
2020-03-20,22.74,24.43,22.68,23.9,2215775,22.1174940305922,23.7612303943433,22.0591365265537,23.2457391086699,2278138.89902295,0.0,1.0
2020-03-23,22.4,23.08,21.924,22.68,811004,21.7868015077073,22.448186553477,21.3238319756685,22.0591365265537,833830.041255639,0.0,1.0
2020-03-24,24.562,24.562,23.48,23.48,558554,23.889616903228,23.889616903228,22.8372365804004,22.8372365804004,574274.732138808,0.0,1.0
2020-03-25,24.68,25.69,24.12,24.53,755237,24.0043866611704,24.9867379791518,23.4597166234777,23.8584929010741,776493.456096128,0.0,1.0
2020-03-26,26.243,26.32,24.7,24.7,1412092,25.5489152680561,25.6238787431024,24.0467251122579,24.0467251122579,1450454.15694549,0.025,1.0
2020-03-27,25.44,26.13,25.3,25.4,616534,24.7671533140017,25.4389039345465,24.6308560866448,24.7282112490426,633283.315250161,0.0,1.0
2020-03-30,26.299,26.39,25.563,25.58,273943,25.6034341589988,25.6920273567808,24.886900163751,24.9034505413586,281385.181076105,0.0,1.0
2020-03-31,25.71,26.55,25.71,26.23,422720,25.0300122524758,25.8477956166173,25.0300122524758,25.5362590969444,434203.990408554,0.0,1.0
2020-04-01,24.69,25.304,24.475,24.88,717821,24.0369895960182,24.6347502931407,23.8276759968629,24.221964404574,737321.968676804,0.0,1.0
2020-04-02,25.035,25.3,24.46,24.46,768818,24.3728649062906,24.6308560866448,23.8130727225032,23.8130727225032,789704.398887973,0.0,1.0
2020-04-03,24.75,25.151,24.36,24.89,279948,24.0954026934568,24.485796894672,23.7157175601054,24.2316999208138,287553.318288452,0.0,1.0
2020-04-06,26.6,26.61,25.4,25.4,170392,25.8964731978162,25.906208714056,24.7282112490426,24.7282112490426,175021.021796212,0.0,1.0
2020-04-07,26.34,27.336,26.34,27.3,653489,25.6433497755819,26.6130071930641,25.6433497755819,26.5779593346009,671242.267903332,0.0,1.0
2020-04-08,27.43,27.57,26.491,26.62,709462,26.704521045718,26.8408182730749,25.7903560708026,25.9159442302958,728735.880590543,0.0,1.0
2020-04-09,27.786,28.2,27.54,27.65,575349,27.0511054238542,27.4541557961811,26.8116117243556,26.9187024029932,590979.446625596,0.0,1.0
2020-04-13,27.64,27.729,27.19,27.59,387536,26.9089668867534,26.9956129812875,26.4708686559633,26.8602893055545,398064.150328751,0.0,1.0
2020-04-14,28.7,28.7,28.12,28.2,218123,27.9409316081701,27.9409316081701,27.3762716662629,27.4541557961811,224048.724924029,0.0,1.0
2020-04-15,28.084,28.27,27.82,27.92,249862,27.3412238077997,27.5223044098596,27.0842061790695,27.1815613414673,256649.97504604,0.0,1.0
2020-04-16,28.52,28.55,28.052,28.21,337615,27.7656923158541,27.7948988645734,27.3100701558324,27.4638913124209,346786.951698013,0.0,1.0
2020-04-17,28.98,29.2,28.67,28.91,270409,28.213526062884,28.4277074201592,27.9117250594508,28.1453774492055,277755.173264541,0.0,1.0
2020-04-20,28.83,29.285,28.72,28.72,215697,28.0674933192873,28.5104593081973,27.9604026406497,27.9604026406497,221556.818033578,0.0,1.0
2020-04-21,27.85,28.49,27.64,28.45,356032,27.1134127277888,27.7364857671348,26.9089668867534,27.6975437021756,365704.284427372,0.0,1.0
2020-04-22,28.77,28.85,28.27,28.43,287279,28.0090802218486,28.0869643517669,27.5223044098596,27.6780726696961,295083.478805307,0.0,1.0
2020-04-23,28.6,29.06,28.56,28.69,226275,27.8435764457723,28.2914101928022,27.8046343808132,27.9311960919304,232422.189462755,0.0,1.0
2020-04-24,29.09,29.17,28.57,28.66,183457,28.3206167415216,28.3985008714398,27.814369897053,27.901989543211,188440.957296514,0.0,1.0
2020-04-27,29.57,29.685,29.35,29.35,128616,28.7879215210311,28.8998799577885,28.5737401637559,28.5737401637559,132110.097535926,0.0,1.0
2020-04-28,29.213,29.959,29.18,29.9,182096,28.4403635912709,29.1666331027585,28.4082363876796,29.1091935569438,187042.983150634,0.0,1.0
2020-04-29,29.84,30.14,29.635,29.78,223592,29.0507804595051,29.3428459466985,28.8512023765896,28.9923673620664,229666.300679953,0.0,1.0
2020-04-30,29.61,29.877,29.49,29.81,265597,28.8268635859902,29.0868018695923,28.7100373911128,29.0215739107858,272812.446159493,0.0,1.0
2020-05-01,28.69,29.092,28.49,29.0,777302,27.9311960919304,28.3225638447695,27.7364857671348,28.2329970953636,798418.882836275,0.0,1.0
2020-05-04,28.88,28.993,28.435,28.61,274954,28.1161709004862,28.2261822339957,27.682940427816,27.8533119620121,282423.646808274,0.0,1.0
2020-05-05,29.56,29.83,29.328,29.36,259355,28.7781860047913,29.0410449432653,28.5523220280284,28.5834756799957,266400.87039272,0.0,1.0
2020-05-06,29.45,29.86,29.45,29.63,149840,28.6710953261537,29.0702514919847,28.6710953261537,28.8463346184697,153910.687743229,0.0,1.0
2020-05-07,29.995,30.19,29.88,29.88,179840,29.2016809612217,29.3915235278975,29.0897225244643,29.0897225244643,184725.694632557,0.0,1.0
2020-05-08,30.5,30.56,30.17,30.23,208907,29.6933245313306,29.7517376287693,29.3720524954179,29.4304655928566,214582.354807627,0.0,1.0
2020-05-11,30.87,30.943,30.25,30.25,154663,30.0535386322025,30.1246079007529,29.4499366253361,29.4499366253361,158864.713684137,0.0,1.0
2020-05-12,30.11,30.93,30.11,30.84,159612,29.3136393979792,30.1119517296412,29.3136393979792,30.0243320834832,163948.16265398,0.0,1.0
2020-05-13,29.61,30.295,29.214,30.06,311802,28.8268635859902,29.4937464484151,28.4413371428949,29.2649618167803,320272.692603539,0.0,1.0
2020-05-14,29.88,29.96,29.0,29.28,312470,29.0897225244643,29.1676066543825,28.2329970953636,28.5055915500774,320958.840090275,0.0,1.0
2020-05-15,30.19,30.19,29.59,29.59,87985,29.3915235278975,29.3915235278975,28.8073925535106,28.8073925535106,90375.2793719167,0.0,1.0
2020-05-18,30.92,31.064,30.82,30.89,87731,30.1022162134014,30.2424076472543,30.0048610510036,30.0730096646821,90114.378980254,0.0,1.0
2020-05-19,30.69,31.2,30.69,30.82,217698,29.8782993398865,30.3748106681153,29.8782993398865,30.0048610510036,223612.178993096,0.0,1.0
2020-05-20,31.37,31.495,31.11,31.11,133763,30.5403144441916,30.6620083971888,30.2871910219573,30.2871910219573,137396.925551238,0.0,1.0
2020-05-21,31.053,31.39,30.915,31.38,177725,30.2316985793905,30.5597854766711,30.0973484552815,30.5500499604313,182553.236646859,0.0,1.0
2020-05-22,31.33,31.33,30.95,31.03,89851,30.5013723792324,30.5013723792324,30.1314227621208,30.209306892039,92291.9728004332,0.0,1.0
2020-05-26,31.31,31.98,31.29,31.98,256596,30.4819013467529,31.1341809348182,30.4624303142733,31.1341809348182,263566.916925798,0.0,1.0
2020-05-27,31.56,31.56,30.55,31.52,252751,30.7252892527474,30.7252892527474,29.7420021125296,30.6863471877883,259617.460209483,0.0,1.0
2020-05-28,31.71,32.13,31.51,31.51,212056,30.8713219963441,31.2802136784149,30.6766116715485,30.6766116715485,217816.90336411,0.0,1.0
2020-05-29,32.09,32.25,31.535,31.64,482988,31.2412716134558,31.3970398732922,30.7009504621479,30.8031733826656,496109.284915421,0.0,1.0
2020-06-01,32.57,32.57,32.02,32.1,109791,31.7085763929652,31.7085763929652,31.1731229997773,31.2510071296955,112773.680712873,0.0,1.0
2020-06-02,32.72,32.72,32.116,32.45,137806,31.8546091365619,31.8546091365619,31.2665839556792,31.5917501980879,141549.761313024,0.0,1.0
2020-06-03,32.86,32.98,32.74,32.78,239832,31.9909063639189,32.1077325587962,31.8740801690415,31.9130222340006,246347.491076042,0.0,1.0
2020-06-04,32.392,32.85,32.16,32.85,149727,31.5352842038971,31.9811708476791,31.3094202271342,31.9811708476791,153794.617883946,0.0,1.0
2020-06-05,33.01,33.13,32.7,32.7,115770,32.1369391075156,32.2537653023929,31.8351381040824,31.8351381040824,118915.111585916,0.0,1.0
2020-06-08,33.405,33.44,32.86,33.04,239116,32.5214919989869,32.5555663058261,31.9909063639189,32.1661456562349,245612.039578283,0.0,1.0
2020-06-09,33.061,33.25,32.941,33.16,140657,32.1865902403384,32.3705914972703,32.0697640454611,32.2829718511123,144478.214134406,0.0,1.0
2020-06-10,33.01,33.299,32.88,33.07,149125,32.1369391075156,32.4182955268452,32.0103773963984,32.1953522049542,153176.263412367,0.0,1.0
2020-06-11,31.313,32.5,31.2,32.5,271692,30.4848220016248,31.6404277792868,30.3748106681153,31.6404277792868,279073.028392508,0.0,1.0
2020-06-12,31.52,32.21,30.95,31.93,353712,30.6863471877883,31.3580978083331,30.1314227621208,31.0855033536193,363321.25722793,0.0,1.0
2020-06-15,32.05,32.186,30.44,30.7,228168,31.2023295484966,31.3347325693576,29.634911433892,29.8880348561263,234366.616397472,0.0,1.0
2020-06-16,32.79,33.229,32.311,33.06,264150,31.9227577502404,32.3501469131668,31.4564265223549,32.1856166887145,271326.135660531,0.0,1.0
2020-06-17,32.39,32.89,32.39,32.85,164332,31.5333371006492,32.0201129126382,31.5333371006492,31.9811708476791,168796.390404567,0.0,1.0
2020-06-18,32.6,32.77,32.196,32.34,273171,31.7377829416846,31.9032867177608,31.3444680855974,31.4846595194503,280592.208232152,0.0,1.0
2020-06-19,32.41,33.09,32.197,33.02,208410,31.5528081331287,32.2148232374338,31.3454416372214,32.1466746237553,214071.85286016,0.0,1.0
2020-06-22,32.53,32.65,32.12,32.24,176146,31.6696343280061,31.7864605228835,31.2704781621751,31.3873043570525,180931.340117584,0.0,1.0
2020-06-23,32.73,32.985,32.62,32.84,196855,31.8643446528017,32.1126003169161,31.7572539741641,31.9714353314393,202202.939373287,0.0,1.0
2020-06-24,31.46,32.47,31.271,32.38,140471,30.6279340903496,31.6112212305674,30.4439328334177,31.5236015844094,144287.161091692,0.0,1.0
2020-06-25,31.98,31.98,31.19,31.47,240829,31.1341809348182,31.1341809348182,30.3650751518755,30.6376696065894,247371.576471664,0.0,1.0
2020-06-26,31.1,31.85,31.1,31.85,216872,30.2774555057175,31.007619223701,30.2774555057175,31.007619223701,222763.739136743,0.0,1.0
2020-06-29,31.48,31.62,30.81,31.31,252286,30.6474051228291,30.7837023501861,29.9951255347638,30.4819013467529,259139.827602699,0.0,1.0
2020-06-30,32.17,32.216,31.46,31.53,110763,31.319155743374,31.363939118077,30.6279340903496,30.696082704028,113772.086936087,0.0,1.0
2020-07-01,32.231,32.45,32.067,32.16,183008,31.3785423924367,31.5917501980879,31.2188799261043,31.3094202271342,187979.75936007,0.0,1.0
2020-07-02,32.64,32.825,32.44,32.57,163148,31.7767250066437,31.9568320570796,31.5820146818481,31.7085763929652,167580.224799335,0.0,1.0
2020-07-06,32.96,33.226,32.75,32.97,122494,32.0882615263167,32.3472262582948,31.8838156852813,32.0979970425564,125821.78179671,0.0,1.0
2020-07-07,32.45,33.143,32.45,32.8,103530,31.5917501980879,32.2664214735046,31.5917501980879,31.9324932664802,106342.58877507,0.0,1.0
2020-07-08,33.07,33.08,32.62,32.62,204733,32.1953522049542,32.205087721194,31.7572539741641,31.7572539741641,210294.960182425,0.0,1.0
2020-07-09,32.959,33.32,32.5,33.32,166325,32.0872879746927,32.4387401109488,31.6404277792868,32.4387401109488,170843.534028915,0.0,1.0
2020-07-10,33.2,33.2,32.765,32.93,272752,32.3219139160714,32.3219139160714,31.8984189596409,32.0590549775973,280161.825302598,0.0,1.0
2020-07-13,32.211,33.509,32.16,33.49,126717,31.3590713599571,32.6227413678806,31.3094202271342,32.604243887025,130159.507599832,0.0,1.0
2020-07-14,32.75,32.75,31.61,31.98,100044,31.8838156852813,31.8838156852813,30.7739668339463,31.1341809348182,102761.88497453,0.0,1.0
2020-07-15,33.22,33.22,32.566,32.99,135049,32.341384948551,32.341384948551,31.7046821864693,32.117468075036,138717.862179894,0.0,1.0
2020-07-16,32.89,33.014,32.68,32.68,304208,32.0201129126382,32.1408333140115,31.8156670716028,31.8156670716028,312472.387192954,0.0,1.0
2020-07-17,32.98,33.055,32.7,33.0,97525,32.1077325587962,32.1807489305946,31.8351381040824,32.1272035912758,100174.451562723,0.0,1.0
2020-07-20,33.6,33.714,32.93,32.93,71719,32.7113345656626,32.8223194507961,32.0590549775973,32.0590549775973,73667.3826365234,0.0,1.0
2020-07-21,33.724,33.98,33.65,33.85,106105,32.8320549670359,33.0812841827743,32.7600121468615,32.9547224716571,108987.543533071,0.0,1.0
2020-07-22,33.81,33.9171,33.61,33.67,238425,32.915780406698,33.0200477856261,32.7210700819024,32.7794831793411,244902.267252933,0.0,1.0
2020-07-23,33.3648,34.0499,33.2,33.77,277473,32.482355223703,33.1493354412903,32.3219139160714,32.8768383417389,285011.080220081,0.0,1.0
2020-07-24,32.98,33.2999,32.79,33.13,67041,32.1077325587962,32.4191717233068,31.9227577502404,32.2537653023929,68862.2958955809,0.0,1.0
2020-07-27,33.4012,33.4357,33.015,33.13,227942,32.5177925028158,32.551380033843,32.1418068656355,32.2537653023929,234134.476678905,0.0,1.0
2020-07-28,32.94,33.365,32.91,33.27,103530,32.0687904938371,32.4825499340278,32.0395839451178,32.3900625297499,106342.58877507,0.0,1.0
2020-07-29,33.64,33.7229,33.08,33.08,142735,32.7502766306217,32.8309840602495,32.205087721194,32.205087721194,146612.66694494,0.0,1.0
2020-07-30,33.67,33.78,33.0572,33.27,321029,32.7794831793411,32.8865738579787,32.1828907441673,32.3900625297499,329750.3615558,0.0,1.0
2020-07-31,33.88,34.05,33.33,33.84,132855,32.9839290203765,33.1494327964527,32.4484756271885,32.9449869554173,136464.258009388,0.0,1.0
2020-08-03,34.21,34.4139,33.99,34.0558,78242,33.3052010562892,33.5037082324183,33.0910196990141,33.1550793958718,80367.5923011596,0.0,1.0
2020-08-04,34.72,34.72,34.22,34.22,154493,33.801712384518,33.801712384518,33.314936572529,33.314936572529,158690.095311764,0.0,1.0
2020-08-05,34.945,34.97,34.6962,34.8,107820,34.0207614999131,34.0451002905125,33.7785418558674,33.8795965144363,110749.134760244,0.0,1.0
2020-08-06,34.82,34.94,34.61,34.77,226067,33.8990675469158,34.0158937417932,33.6946217058805,33.8503899657169,232208.538748322,0.0,1.0
2020-08-07,34.51,34.82,34.18,34.62,531005,33.5972665434826,33.8990675469158,33.2759945075699,33.7043572221202,545430.757775584,0.0,1.0
2020-08-10,34.641,34.77,34.31,34.6,101937,33.7248018062238,33.8503899657169,33.402556218687,33.6848861896407,104706.311909247,0.0,1.0
2020-08-11,34.28,34.91,34.17,34.73,128115,33.3733496699677,33.9866871930739,33.2662589913301,33.8114479007578,131595.486920874,0.0,1.0
2020-08-12,34.67,34.7691,34.48,34.48,71076,33.7530348033191,33.8495137692554,33.5680599947633,33.5680599947633,73006.9143221955,0.0,1.0
2020-08-13,34.64,34.9696,34.58,34.58,81323,33.7238282545998,34.044710869863,33.6654151571611,33.6654151571611,83532.2935086934,0.0,1.0
2020-08-14,34.66,34.78,34.58,34.64,60379,33.7432992870793,33.8601254819567,33.6654151571611,33.7238282545998,62019.3100323575,0.0,1.0
2020-08-17,34.9,35.0,34.77,34.77,80165,33.9769516768341,34.0743068392319,33.8503899657169,33.8503899657169,82342.8342427654,0.0,1.0
2020-08-18,34.9836,35.13,34.7847,34.93,78757,34.0583405925987,34.200868550349,33.8647011745894,34.0061582255534,80896.5832527595,0.0,1.0
2020-08-19,34.82,35.226,34.82,35.01,166124,33.8990675469158,34.2943295062509,33.8990675469158,34.0840423554717,170637.073482757,0.0,1.0
2020-08-20,34.96,35.0837,34.5774,34.65,184551,34.0353647742728,34.1557931101589,33.6628839229388,33.7335637708396,189564.677881078,0.0,1.0
2020-08-21,34.9,35.0223,34.7868,34.89,142639,33.9769516768341,34.0960170404466,33.8667456329998,33.9672161605943,146514.058922894,0.0,1.0
2020-08-24,35.1876,35.3369,35.0152,35.08,94167,34.2569451238902,34.4022963813501,34.0891048239164,34.1521909691501,96725.225124911,0.0,1.0
2020-08-25,35.38,35.43,35.1301,35.25,118726,34.4442564563436,34.4929340375425,34.2009659055114,34.3176947452264,121951.416931411,0.0,1.0
2020-08-26,35.95,36.04,35.56,35.56,126545,34.999180882011,35.0868005281691,34.6194957486596,34.6194957486596,129982.834893666,0.0,1.0
2020-08-27,35.78,36.03,35.54,36.0,131883,34.8336771059348,35.0770650119293,34.60002471618,35.0478584632099,135465.851786174,0.0,1.0
2020-08-28,36.23,36.23,35.99,36.08,1141537,35.2717753367249,35.2717753367249,35.0381229469702,35.1257425931282,1172549.01731409,0.0,1.0
2020-08-31,36.11,36.1747,35.9,35.92,398522,35.1549491418475,35.2179379319189,34.9505033008121,34.9699743332917,409348.605851623,0.0,1.0
2020-09-01,36.74,36.7439,36.1235,36.29,261321,35.7682866649537,35.7720835162872,35.1680920887712,35.3301884341636,268420.280510868,0.0,1.0
2020-09-02,37.03,37.1,36.46,36.95,243589,36.0506166359073,36.1187652495858,35.4956922102399,35.9727325059891,250206.557105483,0.0,1.0
2020-09-03,35.2496,36.49,34.97,36.49,248502,34.3173053245768,35.5248987589592,34.0451002905125,35.5248987589592,255253.028067058,0.0,1.0
2020-09-04,34.59,35.7589,33.51,35.12,213809,33.6751506734009,34.8131351666688,32.6237149195046,34.1911330341093,219617.526933343,0.0,1.0
2020-09-08,33.39,34.14,33.39,33.47,197213,32.5068887246272,33.2370524426108,32.5068887246272,32.5847728545455,202570.665122167,0.0,1.0
2020-09-09,34.11,34.35,33.6377,33.85,226460,33.2078458938914,33.4414982836462,32.7480374618866,32.9547224716571,232612.215338573,0.0,1.0
2020-09-10,33.42,34.6331,33.42,34.24,152654,32.5360952733466,33.7171107483943,32.5360952733466,33.3344076050086,156801.135389448,0.0,1.0
2020-09-11,33.39,33.81,32.95,33.69,135560,32.5068887246272,32.915780406698,32.0785260100769,32.7989542118206,139242.744463909,0.0,1.0
2020-09-14,33.87,34.0394,33.7,33.7,102972,32.9741935041367,33.1391131492386,32.8086897280604,32.8086897280604,105769.429646929,0.0,1.0
2020-09-15,34.2997,34.445,34.12,34.14,197562,33.3925286369601,33.5339856879241,33.2175814101312,33.2370524426108,202929.146368979,0.0,1.0
2020-09-16,34.1,34.8,34.0501,34.8,222164,33.1981103776516,33.8795965144363,33.1495301516151,33.8795965144363,228199.506352021,0.0,1.0
2020-09-17,33.6501,33.82,33.16,33.27,208190,32.7601095020239,32.9255159229378,32.2829718511123,32.3900625297499,213845.876142972,0.0,1.0
2020-09-18,33.4,33.88,32.99,33.69,92804,32.516624240867,32.9839290203765,32.117468075036,32.7989542118206,95325.1966452392,0.0,1.0
2020-09-21,33.2,33.21,32.461,32.72,187249,32.3219139160714,32.3316494323112,31.6024592659516,31.8546091365619,192335.974167325,0.0,1.0
2020-09-22,33.65,33.76,33.0901,33.4,109911,32.7600121468615,32.8671028254991,32.2149205925962,32.516624240867,112896.94074043,0.0,1.0
2020-09-23,32.93,33.87,32.92,33.52,128153,32.0590549775973,32.9741935041367,32.0493194613575,32.6334504357444,131634.519262934,0.0,1.0
2020-09-24,32.9021,33.32,32.46,32.66,216737,32.0318928872883,32.4387401109488,31.6014857143276,31.7961960391232,222625.071605741,0.0,1.0
2020-09-25,33.51,33.61,32.8,32.84,100370,32.6237149195046,32.7210700819024,31.9324932664802,31.9714353314393,103096.741382728,0.0,1.0
2020-09-28,34.1755,34.23,33.8701,33.95,177317,33.271613525262,33.3246720887688,32.9742908592991,33.0520776340549,182134.152553164,0.0,1.0
2020-09-29,34.04,34.3299,34.03,34.08,70390,33.139697280213,33.4219298960042,33.1299617639732,33.1786393451721,72302.277831326,0.0,1.0
2020-09-30,34.12,34.47,33.97,34.03,295347,33.2175814101312,33.5583244785235,33.0715486665345,33.1299617639732,303370.661324743,0.0,1.0
2020-10-01,34.7036,34.76,34.35,34.35,257161,33.7857461378848,33.8406544494772,33.4414982836462,33.4414982836462,264147.266222214,0.0,1.0
2020-10-02,34.35,34.575,34.01,34.01,90119,33.4414982836462,33.6605473990412,33.1104907314936,33.1104907314936,92567.2535286443,0.0,1.0
2020-10-05,35.01,35.0274,34.52,34.52,69869,34.0840423554717,34.1009821537289,33.6070020597224,33.6070020597224,71767.1238783481,0.0,1.0
2020-10-06,34.61,35.42,34.57,34.88,101474,33.6946217058805,34.4831985213027,33.6556796409213,33.9574806443545,104230.733636255,0.0,1.0
2020-10-07,35.34,35.45,34.88,34.88,70881,34.4053143913844,34.512405070022,33.9574806443545,33.9574806443545,72806.6167774148,0.0,1.0
2020-10-08,35.6197,35.72,35.4254,35.57,114797,34.6776167806111,34.7752640084961,34.4884557000722,34.6292312648994,117915.678195805,0.0,1.0
2020-10-09,35.98,36.1079,35.71,35.71,123188,35.0283874307304,35.1529046834372,34.7655284922563,34.7655284922563,126534.63562275,0.0,1.0
2020-10-12,36.43,36.63,36.22,36.27,76997,35.4664856615205,35.6611959863161,35.2620398204851,35.310717401684,79088.7695152524,0.0,1.0
2020-10-13,36.52,36.675,36.38,36.38,92365,35.5541053076785,35.7050058093951,35.4178080803216,35.4178080803216,94874.2703777588,0.0,1.0
2020-10-14,36.31,36.79,36.23,36.58,273486,35.3496594666431,35.8169642461526,35.2717753367249,35.6125184051172,280915.76580449,0.0,1.0
2020-10-15,36.33,36.39,35.62,35.69,113883,35.3691304991227,35.4275435965614,34.6779088460983,34.7460574597767,116976.847652577,0.0,1.0
2020-10-16,36.24,36.6,36.24,36.45,128693,35.2815108529647,35.6319894375968,35.2815108529647,35.4859566940001,132189.189386942,0.0,1.0
2020-10-19,35.87,36.5563,35.71,36.16,275390,34.9212967520928,35.5894452316289,34.7655284922563,35.2036267230464,282871.491575066,0.0,1.0
2020-10-20,35.92,36.3679,35.89,35.89,135970,34.9699743332917,35.4060281056715,34.9407677845724,34.9407677845724,139663.882891397,0.0,1.0
2020-10-21,35.81,36.33,35.7606,36.05,103910,34.8628836546541,35.3691304991227,34.8147902044296,35.0965360444088,106732.912195668,0.0,1.0
2020-10-22,35.89,35.9898,35.39,35.76,87527,34.9407677845724,35.0379282366454,34.4539919725833,34.8142060734552,89904.8369334064,0.0,1.0
2020-10-23,36.08,36.1167,35.76,35.87,82292,35.1257425931282,35.1614719377282,34.8142060734552,34.9212967520928,84527.6182312187,0.0,1.0
2020-10-26,35.35,35.889,34.8704,35.57,148052,34.4150499076242,34.9397942329484,33.9481345487643,34.6292312648994,152074.113332625,0.0,1.0
2020-10-27,35.28,35.5719,34.95,35.0507,105695,34.3469012939457,34.6310810129849,34.025629258033,34.1236659065676,108566.405105584,0.0,1.0
2020-10-28,34.03,34.64,34.03,34.33,307007,33.1299617639732,33.7238282545998,33.1299617639732,33.4220272511666,315347.427335728,0.0,1.0
2020-10-29,34.6472,34.847,34.04,34.04,228694,33.7308378262924,33.9253534407632,33.139697280213,33.139697280213,234906.906184931,0.0,1.0
2020-10-30,33.83,34.4277,33.57,34.28,148080,32.9352514391776,33.5171432448292,32.6821280169433,33.3733496699677,152102.874005722,0.0,1.0
2020-11-02,34.0,34.34,33.6501,34.13,365740,33.1007552152538,33.4317627674064,32.7601095020239,33.227316926371,375676.020656759,0.0,1.0
2020-11-03,34.74,34.89,34.24,34.41,158292,33.8211834169976,33.9672161605943,33.3344076050086,33.4999113810848,162592.302350849,0.0,1.0
2020-11-04,35.66,35.9837,35.1201,35.3,124419,34.7168509110574,35.0319895717391,34.1912303892717,34.3663723264253,127799.078072109,0.0,1.0
2020-11-05,36.74,36.805,36.3096,36.52,135892,35.7682866649537,35.8315675205123,35.3492700459935,35.5541053076785,139583.763873484,0.0,1.0
2020-11-06,36.84,36.93,36.4626,36.52,270952,35.8656418273515,35.9532614735095,35.4982234444622,35.5541053076785,278312.924889238,0.0,1.0
2020-11-09,36.36,37.46,36.36,37.44,167078,35.398337047842,36.4692438342179,35.398337047842,36.4497728017383,171616.990701837,0.0,1.0
2020-11-10,35.94,36.24,35.4168,36.0,185344,34.9894453657713,35.2815108529647,34.4800831561059,35.0478584632099,190379.221229852,0.0,1.0
2020-11-11,36.55,36.81,36.2512,36.37,143627,35.5833118563979,35.8364352786322,35.2924146311532,35.4080725640818,147528.899816449,0.0,1.0
2020-11-12,36.1658,36.6315,35.9655,36.53,81212,35.2092733224655,35.6626563137521,35.0142709321827,35.5638408239183,83418.277983203,0.0,1.0
2020-11-13,36.69,36.695,36.3879,36.54,60954,35.7196090837548,35.7244768418747,35.425499138151,35.5735763401581,62609.9309977362,0.0,1.0
2020-11-16,37.1,37.1691,36.65,36.65,116944,36.1187652495858,36.1860376668027,35.6806670187957,35.6806670187957,120121.005522185,0.0,1.0
2020-11-17,37.2884,37.4299,36.82,36.9,102651,36.3021823755433,36.4399399303362,35.8461707948719,35.9240549247902,105439.709073213,0.0,1.0
2020-11-18,37.16,37.62,37.15,37.48,79034,36.1771783470245,36.6250120940544,36.1674428307847,36.4887148666975,81181.1084830377,0.0,1.0
2020-11-19,37.56,37.61,36.98,36.98,116942,36.5665989966157,36.6152765778146,36.0019390547084,36.0019390547084,120118.951188392,0.0,1.0
2020-11-20,37.44,37.73,37.21,37.21,143128,36.4497728017383,36.732102772692,36.2258559282234,36.2258559282234,147016.34353519,0.0,1.0
2020-11-23,37.92,37.99,37.475,37.76,87759,36.9170775812478,36.9852261949263,36.4838471085776,36.7613093214113,90143.1396533506,0.0,1.0
2020-11-24,38.37,38.42,37.9,38.06,148062,37.3551758120379,37.4038533932368,36.8976065487682,37.0533748086047,152084.385001589,0.0,1.0
2020-11-25,38.48,38.57,38.2,38.27,122056,37.4622664906755,37.5498861368335,37.1896720359617,37.2578206496401,125371.882696126,0.0,1.0
2020-11-27,38.8339,38.88,38.56,38.56,66973,37.8068064104014,37.8516871402667,37.5401506205938,37.5401506205938,68792.4485466316,0.0,1.0
2020-11-30,38.69,38.9281,38.159,38.76,91448,37.6667123317109,37.8985149733801,37.1497564193786,37.7348609453894,93932.3583338416,0.0,1.0
2020-12-01,39.02,39.2,38.8243,39.0,102305,37.9879843676237,38.1632236599397,37.7974603148112,37.9685133351441,105084.309327089,0.0,1.0
2020-12-02,38.86,38.92,38.51,38.78,109934,37.8322161077872,37.8906292052259,37.4914730393949,37.7543319778689,112920.565579045,0.0,1.0
2020-12-03,39.1366,39.44,38.8,39.02,93103,38.1015004869795,38.3968760496944,37.7738030103485,37.9879843676237,95632.3195472362,0.0,1.0
2020-12-04,39.65,39.69,39.26,39.26,111118,38.6013218907298,38.640263955689,38.2216367573784,38.2216367573784,114136.731184278,0.0,1.0
2020-12-07,39.76,39.8261,39.59,39.59,127269,38.7084125693674,38.7727643317124,38.5429087932912,38.5429087932912,130726.503726595,0.0,1.0
2020-12-08,39.92,39.981,39.58,39.58,183977,38.8641808292039,38.9235674782666,38.5331732770514,38.5331732770514,188975.084082595,0.0,1.0
2020-12-09,39.28,40.0799,39.09,40.0,121432,38.241107789858,39.019851733878,38.0561329813021,38.9420649591222,124730.930552828,0.0,1.0
2020-12-10,39.56,39.56,38.83,38.86,143137,38.5137022445718,38.5137022445718,37.8030095590678,37.8322161077872,147025.588037257,0.0,1.0
2020-12-11,39.37,39.57,39.0016,39.2,66803,38.328727436016,38.5234377608116,37.9700710177425,38.1632236599397,68617.8301742588,0.0,1.0
2020-12-14,39.4957,39.8345,39.41,39.41,80727,38.45110287515,38.7809421653538,38.3676695009751,38.3676695009751,82920.1020384922,0.0,1.0
2020-12-15,39.9085,39.92,39.61,39.61,139008,38.8529849855282,38.8641808292039,38.5623798257707,38.5623798257707,142784.415922389,0.0,1.0
2020-12-16,40.11,40.1999,39.9,40.17,165818,39.0491556377597,39.1366779287554,38.8447097967244,39.1075687351984,170322.760412485,0.0,1.0
2020-12-17,40.61,40.61,40.04,40.04,322587,39.5359314497488,39.5359314497488,38.9810070240813,38.9810070240813,331350.687580253,0.0,1.0
2020-12-18,40.68,40.88,40.4,40.62,181528,39.6040800634272,39.7987903882228,39.3314856087134,39.5456669659886,186459.55235353,0.0,1.0
2020-12-21,40.57,40.6375,39.94,40.09,281436,39.4969893847897,39.5627041194082,38.8836518616835,39.0296846052802,289081.742630162,0.0,1.0
2020-12-22,40.86,40.88,40.431,40.62,122771,39.7793193557433,39.7987903882228,39.3616657090567,39.5456669659886,126106.307026989,0.0,1.0
2020-12-23,40.7584,41.05,40.6998,41.05,114109,39.6804065107471,39.9642941642991,39.623356385582,39.9642941642991,117208.987371144,0.0,1.0
2020-12-24,40.69,40.85,40.57,40.59,70575,39.613815579667,39.7695838395035,39.4969893847897,39.5164604172692,72492.3037071437,0.0,1.0
2020-12-28,40.4656,41.0,40.45,40.94,85294,39.3953505952463,39.9156165831002,39.3801631899123,39.8572034856615,87611.1732539443,0.0,1.0
2020-12-29,40.23,40.747,40.08,40.48,92194,39.1659818326371,39.6693080222338,39.0199490890404,39.4093697386316,94698.6248384896,0.0,1.0
2020-12-30,40.53,40.56,40.29,40.29,101260,39.4580473198305,39.4872538685499,39.2243949300758,39.2243949300758,104010.919920445,0.0,1.0
2020-12-31,40.47,40.5799,40.26,40.485,112067,39.3996342223918,39.506627545867,39.1951883813565,39.4142374967515,115111.512568877,0.0,1.0
2021-01-04,39.83,40.78,39.44,40.78,342069,38.7765611830459,39.701435225825,38.3968760496944,39.701435225825,351361.953054182,0.0,1.0
2021-01-05,40.3,40.335,39.69,39.69,275507,39.2341304463156,39.2682047531548,38.640263955689,38.640263955689,282991.670101934,0.0,1.0
2021-01-06,40.3511,40.8305,39.8101,39.9,124648,39.2838789343009,39.7505995828359,38.7571875057287,38.8447097967244,128034.299291364,0.0,1.0
2021-01-07,41.4031,41.4289,40.52,40.55,155238,40.3080552427258,40.3331728746244,39.4483118035907,39.4775183523101,159455.334649515,0.0,1.0
2021-01-08,41.71,41.94,41.3632,41.83,112109,40.6068382361246,40.8307551096396,40.269210532929,40.723664431002,115154.653578522,0.0,1.0
2021-01-11,41.57,41.89,40.79,41.2,159251,40.4705410087677,40.7820775284407,39.7111707420648,40.1103269078958,163577.355404411,0.0,1.0
2021-01-12,42.205,42.215,41.61,41.61,88423,41.0887462899938,41.0984818062336,40.5094830737268,40.5094830737268,90825.178472501,0.0,1.0
2021-01-13,42.01,42.3399,41.93,42.07,85299,40.898903723318,41.2200784040684,40.8210195933998,40.9573168207567,87616.3090884258,0.0,1.0
2021-01-14,42.26,42.612,41.98,41.98,154740,41.1422916293126,41.4849818009528,40.8696971745987,40.8696971745987,158943.805535153,0.0,1.0
2021-01-15,41.73,42.2487,41.5999,41.92,152557,40.6263092686042,41.1312904959616,40.4996502023246,40.81128407716,156701.500200506,0.0,1.0
2021-01-19,42.37,42.73,41.9,42.73,175263,41.2493823079501,41.5998608925822,40.7918130446805,41.5998608925822,180024.351748142,0.0,1.0
2021-01-20,43.03,43.1,42.6169,42.9,195831,41.8919263797757,41.9600749934541,41.4897522039103,41.7653646686585,201151.120471465,0.0,1.0
2021-01-21,43.18,43.3281,43.01,43.28,100638,42.0379591233724,42.1821421188835,41.8724553472961,42.1353142857702,103372.022110939,0.0,1.0
2021-01-22,43.01,43.0541,42.83,43.0,257910,41.8724553472961,41.9153889739135,41.6972160549801,41.8627198310563,264916.614227551,0.0,1.0
2021-01-25,42.88,43.2294,42.26,42.79,202364,41.745893636179,42.0860525735969,41.1422916293126,41.6582739900209,207861.601805064,0.0,1.0
2021-01-26,42.4717,42.9892,42.46,42.92,155410,41.3483925081087,41.8522054735174,41.3370019541082,41.7848357011381,159632.007355681,0.0,1.0
2021-01-27,41.21,41.9583,40.98,41.92,144170,40.1200624241356,40.8485711043584,39.8961455506207,40.81128407716,148086.651441146,0.0,1.0
2021-01-28,41.6,42.24,41.31,42.24,151738,40.499747557487,41.122820596833,40.2174175865334,41.122820596833,155860.250512428,0.0,1.0
2021-01-29,40.79,41.9016,40.52,41.66,167653,39.7111707420648,40.7933707272788,39.4483118035907,40.5581606549257,172207.611667216,0.0,1.0
2021-02-01,41.77,41.8,40.9936,41.39,152241,40.6652513335633,40.6944578822827,39.9093858527068,40.2953017164517,156376.915461272,0.0,1.0
2021-02-02,42.44,42.57,42.13,42.13,136041,41.3175309216286,41.4440926327458,41.0157299181954,41.0157299181954,139736.811741035,0.0,1.0
2021-02-03,42.38,42.65,42.19,42.65,268734,41.2591178241899,41.521976762664,41.0741430156341,41.521976762664,276034.668713221,0.0,1.0
2021-02-04,42.92,42.92,42.5,42.61,84654,41.7848357011381,41.7848357011381,41.3759440190673,41.4830346977049,86953.7864403051,0.0,1.0
2021-02-05,43.32,43.4161,43.08,43.08,222642,42.1742563507293,42.2678146617936,41.9406039609746,41.9406039609746,228690.492128457,0.0,1.0
2021-02-08,44.0,44.0,43.5,43.5,89610,42.8362714550344,42.8362714550344,42.3494956430454,42.3494956430454,92044.4255784221,0.0,1.0
2021-02-09,44.23,44.28,43.87,44.05,88602,43.0601883285493,43.1088659097482,42.7097097439172,42.8849490362333,91009.0413469408,0.0,1.0
2021-02-10,44.16,44.6,43.6705,44.6,134026,42.9920397148709,43.4204024294212,42.5154861949336,43.4204024294212,137667.070444968,0.0,1.0
2021-02-11,44.43,44.5346,43.96,44.5,98064,43.2548986533449,43.356732153213,42.7973293900753,43.3230472670234,100728.094519835,0.0,1.0
2021-02-12,44.91,45.0596,44.31,45.0596,121300,43.7222034328544,43.8678467558015,43.1380724584676,43.8678467558015,124595.344522515,0.0,1.0
2021-02-16,44.75,45.22,44.73,44.86,129783,43.5664351730179,44.0240044362876,43.5469641405383,43.6735258516555,133308.801303921,0.0,1.0
2021-02-17,44.4,44.63,43.9,44.4,89127,43.2256921046256,43.4496089781406,42.7389162926366,43.2256921046256,91548.3039675039,0.0,1.0
2021-02-18,44.15,44.34,43.7847,43.93,98183,42.9823041986311,43.1672790071869,42.6266657903919,42.7681228413559,100850.327380496,0.0,1.0
2021-02-19,44.82,44.96,44.43,44.43,171147,43.6345837866964,43.7708810140533,43.2548986533449,43.2548986533449,175796.532802926,0.0,1.0
2021-02-22,44.01,44.6399,43.99,44.36,103264,42.8460069712742,43.4592471392179,42.8265359387946,43.1867500396665,106069.362380651,0.0,1.0
2021-02-23,43.78,44.52,42.28,43.59,121229,42.6220900977592,43.342518299503,41.1617626617921,42.4371152892034,124522.415672877,0.0,1.0
2021-02-24,44.49,44.56,43.53,43.55,88389,43.3133117507836,43.3814603644621,42.3787021917647,42.3981732242442,90790.2547980266,0.0,1.0
2021-02-25,42.91,44.374,42.73,44.21,105212,41.7751001848983,43.2003797624022,41.5998608925822,43.0407172960698,108070.283494665,0.0,1.0
2021-02-26,43.12,43.6099,42.4405,43.38,205381,41.9795460259337,42.4564889665205,41.3180176974406,42.232669448168,210960.564331234,0.0,1.0
2021-03-01,44.44,44.5766,43.48,43.48,100167,43.2646341695847,43.3976213214201,42.3300246105658,42.3300246105658,102888.226502777,0.0,1.0
2021-03-02,43.97,44.5,43.95,44.27,90560,42.807064906315,43.3230472670234,42.7875938738355,43.0991303935085,93020.2341299176,0.0,1.0
2021-03-03,43.14,44.51,43.13,43.86,138480,41.9990170584133,43.3327827832632,41.9892815421735,42.6999742276774,142242.071801137,0.0,1.0
2021-03-04,41.87,43.2199,41.21,43.0,181757,40.7626064959611,42.0768038331691,40.1200624241356,41.8627198310563,186694.773572785,0.0,1.0
2021-03-05,42.7486,42.81,40.76,42.35,115260,41.6179689527882,41.6777450225005,39.6819641933455,41.2299112754706,118391.256468798,0.0,1.0
2021-03-08,42.35,43.3473,42.29,42.76,90672,41.2299112754706,42.2008343100639,41.1714981780319,41.6290674413016,93135.2768223043,0.0,1.0
2021-03-09,43.3368,43.58,42.66,42.66,111308,42.1906120180121,42.4273797729636,41.5317122789038,41.5317122789038,114331.892894577,0.0,1.0
2021-03-10,43.52,43.95,43.38,43.48,146419,42.3689666755249,42.7875938738355,42.232669448168,42.3300246105658,150396.74979095,0.0,1.0
2021-03-11,44.47,44.57,43.97,43.97,153579,43.2938407183041,43.3911958807019,42.807064906315,42.807064906315,157751.264768536,0.0,1.0
2021-03-12,44.54,44.61,43.97,44.04,104535,43.3619893319825,43.430137945661,42.807064906315,42.8752135199935,107374.891505863,0.0,1.0
2021-03-15,45.14,45.14,44.45,44.67,62043,43.9461203063694,43.9461203063694,43.2743696858245,43.4885510430997,63728.5157478188,0.0,1.0
2021-03-16,44.71,45.31,44.55,45.31,122631,43.5274931080588,44.1116240824456,43.3717248482223,44.1116240824456,125962.503661505,0.0,1.0
2021-03-17,45.1,45.24,44.25,44.47,71693,43.9071782414102,44.0434754687672,43.0796593610289,43.2938407183041,73640.6762972193,0.0,1.0
2021-03-18,44.0915,45.0775,43.99,44.65,90594,42.9253514286284,43.8852733298707,42.8265359387946,43.4690800106201,93055.157804392,0.0,1.0
2021-03-19,44.3672,44.5775,43.8301,44.19,86603,43.1937596113591,43.3984975178817,42.6708650341205,43.0212462635902,88955.7347212152,0.0,1.0
2021-03-22,44.619,44.8599,44.32,44.72,103326,43.4388999102768,43.6734284964931,43.1478079747074,43.5372286242986,106133.046728223,0.0,1.0
2021-03-23,43.69,44.5,43.5399,44.5,53474,42.5344704516012,43.3230472670234,42.3883403528421,43.3230472670234,54926.7226133305,0.0,1.0
2021-03-24,43.1218,44.11,43.11,43.89,112290,41.9812984188569,42.943362133672,41.9698105096939,42.7291807763968,115340.570786754,0.0,1.0
2021-03-25,43.48,43.6197,42.4,42.43,198810,42.3300246105658,42.4660297724355,41.2785888566695,41.3077954053888,204211.050655575,0.0,1.0
2021-03-26,44.43,44.43,43.4423,43.67,66091,43.2548986533449,43.2548986533449,42.2933217143418,42.5149994191216,67886.4873440855,0.0,1.0
2021-03-29,43.85,44.4854,43.64,44.33,65482,42.6902387114377,43.3088334133133,42.4857928704023,43.1575434909471,67260.942704232,0.0,1.0
2021-03-30,44.1366,44.3368,43.59,43.61,133044,42.9692586068698,43.1641636419902,42.4371152892034,42.4565863216829,136658.392552791,0.0,1.0
2021-03-31,44.64,44.9,44.5011,44.55,87709,43.4593444943803,43.7124679166146,43.3241181738098,43.3717248482223,90091.7813085351,0.0,1.0
2021-04-01,45.39,45.39,44.675,44.96,295638,44.1895082123639,44.1895082123639,43.4934188012196,43.7708810140533,303669.56689157,0.0,1.0
2021-04-05,45.94,45.98,45.54,45.98,278180,44.7249616055518,44.7639036705109,44.3355409559606,44.7639036705109,285737.287215774,0.0,1.0
2021-04-06,45.96,46.18,45.71,45.9,177877,44.7444326380314,44.9586139953065,44.5010447320368,44.6860195405927,182709.366015099,0.0,1.0
2021-04-07,45.68,45.93,45.55,45.92,75699,44.4718381833175,44.715226089312,44.3452764722004,44.7054905730722,77755.5068838408,0.0,1.0
2021-04-08,46.09,46.09,45.5919,45.9,112900,44.8709943491485,44.8709943491485,44.386068285245,44.6860195405927,115967.142593504,0.0,1.0
2021-04-09,46.2783,46.31,45.893,46.14,86817,45.0543141199436,45.0851757064237,44.6792046792248,44.9196719303474,89175.5484370257,0.0,1.0
2021-04-12,46.29,46.3,45.9595,46.17,243935,45.0657046739441,45.0754401901839,44.7439458622194,44.9488784790668,250561.956851606,0.0,1.0
2021-04-13,46.23,46.3523,45.8834,46.26,105682,45.0072915765054,45.126356940118,44.6698585836346,45.0364981252248,108553.051935931,0.0,1.0
2021-04-14,45.97,46.579,45.97,46.35,102438,44.7541681542711,45.3470610932738,44.7541681542711,45.1241177713828,105220.922524299,0.0,1.0
2021-04-15,46.41,46.48,45.98,46.48,101646,45.1825308688215,45.2506794824999,44.7639036705109,45.2506794824999,104407.40634242,0.0,1.0
2021-04-16,46.5199,46.76,46.37,46.55,76668,45.2895241922967,45.5232739372138,45.1435888038624,45.3188280961784,78750.8316063661,0.0,1.0
2021-04-19,45.97,46.49,45.8114,46.49,110735,44.7541681542711,45.2604149987397,44.5997628667082,45.2604149987397,113743.326262991,0.0,1.0
2021-04-20,45.47,45.99,45.1315,45.84,96508,44.2673923422821,44.7736391867507,43.9378451175655,44.627606443154,99129.8228291749,0.0,1.0
2021-04-21,46.1,46.1,45.285,45.42,169205,44.8807298653883,44.8807298653883,44.0872852918462,44.2187147610832,173801.77469029,0.0,1.0
2021-04-22,45.87,46.47,45.66,46.12,285289,44.6568129918733,45.2409439662602,44.4523671508379,44.9002008978678,293039.416681648,0.0,1.0
2021-04-23,46.62,46.7101,45.9674,45.99,81145,45.3869767098569,45.4746937111773,44.7516369200488,44.7736391867507,83349.4578011501,0.0,1.0
2021-04-26,46.86,46.9182,46.68,46.68,66169,45.6206290996116,45.6772898041271,45.4453898072956,45.4453898072956,67966.6063619977,0.0,1.0
2021-04-27,46.87,46.995,46.79,46.85,73790,45.6303646158514,45.7520585688486,45.5524804859331,45.6108935833718,75794.6452787833,0.0,1.0
2021-04-28,46.68,46.8573,46.63,46.74,79764,45.4453898072956,45.6180005102269,45.3967122260967,45.5038029047342,81930.9403173447,0.0,1.0
2021-04-29,46.74,47.06,46.294,47.06,155620,45.5038029047342,45.8153394244072,45.06959888044,45.8153394244072,159847.712403907,0.0,1.0
2021-04-30,46.14,46.5171,46.0536,46.5,126057,44.9196719303474,45.2867982477495,44.8355570700357,45.2701505149795,129481.577448267,0.0,1.0
2021-05-03,46.165,46.46,46.0725,46.34,95220,44.9440107209469,45.2312084500204,44.8539571957289,45.114382255143,97806.8318667264,0.0,1.0
2021-05-04,45.84,45.8654,45.3576,45.84,86469,44.627606443154,44.652334654403,44.157965139747,44.627606443154,88818.0943571095,0.0,1.0
2021-05-05,45.95,46.215,45.7001,46.18,113934,44.7346971217916,44.9926883021458,44.4914065709595,44.9586139953065,117029.233164289,0.0,1.0
2021-05-06,45.98,45.98,45.43,45.84,74339,44.7639036705109,44.7639036705109,44.228450277323,44.627606443154,76358.559904858,0.0,1.0
2021-05-07,46.59,46.59,46.19,46.19,81431,45.3577701611375,45.3577701611375,44.9683495115463,44.9683495115463,83643.2275334951,0.0,1.0
2021-05-10,45.93,46.62,45.9,46.62,69268,44.715226089312,45.3869767098569,44.6860195405927,45.3869767098569,71149.7965736653,0.0,1.0
2021-05-11,45.56,45.66,44.6629,45.09,92456,44.3550119884401,44.4523671508379,43.4816388265694,43.8974427251705,94967.7425653231,0.0,1.0
2021-05-12,44.14,45.28,44.08,45.24,183572,42.9725686823913,44.0824175337263,42.9141555849526,44.0434754687672,188559.081489589,0.0,1.0
2021-05-13,44.66,45.0,44.2232,44.34,132516,43.4788155268599,43.8098230790124,43.0535681775063,43.1672790071869,136116.048431539,0.0,1.0
2021-05-14,45.62,45.72,44.99,45.16,91760,44.4134250858788,44.5107802482766,43.8000875627727,43.9655913388489,94252.8344054907,0.0,1.0
2021-05-17,45.48,45.52,45.11,45.49,67251,44.2771278585219,44.316069923481,43.91691375765,44.2868633747617,69078.0009438061,0.0,1.0
2021-05-18,45.11,45.77,45.1,45.77,127399,43.91691375765,44.5594578294755,43.9071782414102,44.5594578294755,130860.035423116,0.0,1.0
2021-05-19,45.01,45.01,44.1106,44.35,137105,43.8195585952522,43.8195585952522,42.9439462646463,43.1770145234267,140829.71731871,0.0,1.0
2021-05-20,45.5,45.55,45.1,45.1,69146,44.2965988910015,44.3452764722004,43.9071782414102,43.9071782414102,71024.4822123153,0.0,1.0
2021-05-21,45.49,45.8984,45.46,45.66,115589,44.2868633747617,44.6844618579943,44.2576568260423,44.4523671508379,118729.194377684,0.0,1.0
2021-05-24,45.96,46.12,45.7303,45.77,219567,44.7444326380314,44.9002008978678,44.5208078300036,44.5594578294755,225531.953922301,0.0,1.0
2021-05-25,45.79,46.36,45.73,46.13,84292,44.5789288619551,45.1338532876226,44.5205157645164,44.9099364141076,86581.9520238406,0.0,1.0
2021-05-26,46.22,46.24,45.97,46.02,76155,44.9975560602657,45.0170270927452,44.7541681542711,44.8028457354701,78223.8949885585,0.0,1.0
2021-05-27,46.62,46.62,46.25,46.3,51877,45.3869767098569,45.3869767098569,45.026762608985,45.0754401901839,53286.3370799219,0.0,1.0
2021-05-28,46.51,46.83,46.42,46.83,126725,45.2798860312193,45.5914225508923,45.1922663850613,45.5914225508923,130167.724935002,0.0,1.0
2021-06-01,46.55,46.92,46.47,46.77,81249,45.3188280961784,45.6790421970503,45.2409439662602,45.5330094534536,83456.2831583665,0.0,1.0
2021-06-02,46.6001,46.8,46.4705,46.8,61448,45.3676030325397,45.5622160021729,45.2414307420722,45.5622160021729,63117.3514445138,0.0,1.0
2021-06-03,46.35,46.5466,46.0134,46.45,51594,45.1241177713828,45.3155180206569,44.7964202947518,45.2214729337806,52995.6488482659,0.0,1.0
2021-06-04,46.73,46.77,46.06,46.51,55175,45.4940673884945,45.5330094534536,44.8417878004292,45.2798860312193,56673.9335039553,0.0,1.0
2021-06-07,46.62,46.77,46.481,46.77,77957,45.3869767098569,45.5330094534536,45.2516530341239,45.5330094534536,80074.8497357109,0.0,1.0
2021-06-08,46.87,46.92,46.51,46.72,96289,45.6303646158514,45.6790421970503,45.2798860312193,45.4843318722547,98904.8732788828,0.0,1.0
2021-06-09,46.5299,47.03,46.52,47.03,148495,45.2992597085365,45.7861328756879,45.2896215474591,45.7861328756879,152529.148267691,0.0,1.0
2021-06-10,46.53,46.85,46.3042,46.7,99103,45.2993570636989,45.6108935833718,45.0795291070046,45.4648608397751,101795.320925102,0.0,1.0
2021-06-11,46.89,46.89,46.6203,46.64,320976,45.6498356483309,45.6498356483309,45.3872687753441,45.4064477423364,329695.921710296,0.0,1.0
2021-06-14,46.82,47.02,46.6814,47.02,70302,45.5816870346525,45.7763973594481,45.4467527795691,45.7763973594481,72211.8871444508,0.0,1.0
2021-06-15,46.68,46.89,46.5239,46.89,52577,45.4453898072956,45.6498356483309,45.2934183987926,45.6498356483309,54005.3539073395,0.0,1.0
2021-06-16,46.43,46.75,46.14,46.75,53351,45.202001901301,45.513538420974,44.9196719303474,45.513538420974,54800.3810850843,0.0,1.0
2021-06-17,46.13,46.6954,45.72,46.25,86412,44.9099364141076,45.4603825023048,44.5107802482766,45.026762608985,88759.5458440199,0.0,1.0
2021-06-18,45.61,45.8644,45.52,45.85,107228,44.403689569639,44.6513611027791,44.316069923481,44.6373419593938,110141.051957628,0.0,1.0
2021-06-21,46.17,46.24,45.63,45.64,267721,44.9488784790668,45.0170270927452,44.4231606021186,44.4328961183584,274994.148647257,0.0,1.0
2021-06-22,46.44,46.55,46.08,46.26,97232,45.2117374175408,45.3188280961784,44.8612588329087,45.0364981252248,99873.4916621041,0.0,1.0
2021-06-23,46.5899,46.73,46.465,46.57,93802,45.3576728059751,45.4940673884945,45.2360762081403,45.338299128658,96350.3092077576,0.0,1.0
2021-06-24,46.99,47.08,46.77,46.8,78206,45.7471908107288,45.8348104568868,45.5330094534536,45.5622160021729,80330.6142928923,0.0,1.0
2021-06-25,47.23,47.295,47.05,47.18,59783,45.9808432004835,46.0441240560421,45.8056039081674,45.9321656192846,61407.1185621561,0.0,1.0
2021-06-28,47.37,47.37,47.165,47.32,261419,46.1171404278404,46.1171404278404,45.9175623449249,46.0684628466415,268520.942866706,0.0,1.0
2021-06-29,47.47,47.49,47.24,47.24,67138,46.2144955902382,46.2339666227178,45.9905787167233,45.9905787167233,68961.931084523,0.0,1.0
2021-06-30,47.38,47.43,47.1902,47.43,80346,46.1268759440802,46.1755535252791,45.9420958458492,46.1755535252791,82528.7514509977,0.0,1.0
2021-07-01,47.46,47.52,47.23,47.52,123778,46.2047600739984,46.2631731714371,45.9808432004835,46.2631731714371,127140.664091574,0.0,1.0
2021-07-02,47.41,47.64,47.33,47.64,166204,46.1560824927995,46.3799993663145,46.0781983628813,46.3799993663145,170719.246834461,0.0,1.0
2021-07-06,47.15,47.4449,46.8,47.41,41400,45.9029590705652,46.1900594444764,45.5622160021729,46.1560824927995,42524.7095072724,0.0,1.0
2021-07-07,47.0,47.2533,46.65,47.14,72592,45.7569263269685,46.0035269533222,45.4161832585762,45.8932235543255,74564.0993370028,0.0,1.0
2021-07-08,46.38,46.71,45.9067,46.11,74993,45.1533243201021,45.4745963560149,44.6925423364733,44.8904653816281,77030.3270550454,0.0,1.0
2021-07-09,47.25,47.25,46.7241,46.73,68441,46.000314232963,46.000314232963,45.488323433913,45.4940673884945,70300.3295504162,0.0,1.0
2021-07-12,47.21,47.28,47.0429,47.2,43572,45.9613721680039,46.0295207816824,45.7986916916372,45.9516366517642,44755.7160060597,0.0,1.0
2021-07-13,46.81,47.18,46.74,47.18,65011,45.5719515184127,45.9321656192846,45.5038029047342,45.9321656192846,66777.1470960697,0.0,1.0
2021-07-14,46.6,47.2,46.5,46.99,139385,45.3675056773773,45.9516366517642,45.2701505149795,45.7471908107288,143171.657842299,0.0,1.0
2021-07-15,46.26,46.5955,45.91,46.4,89956,45.0364981252248,45.3631246950694,44.6957550568325,45.1727953525817,92399.8253245457,0.0,1.0
2021-07-16,45.66,46.48,45.58,46.41,49571,44.4523671508379,45.2506794824999,44.3744830209197,45.1825308688215,50917.690217029,0.0,1.0
2021-07-19,45.18,45.28,44.6199,44.99,128175,43.9850623713285,44.0824175337263,43.4397761067384,43.8000875627727,131657.116934653,0.0,1.0
2021-07-20,46.25,46.37,45.19,45.27,167844,45.026762608985,45.1435888038624,43.9947978875683,44.0726820174865,172403.800544411,0.0,1.0
2021-07-21,46.93,46.93,46.33,46.33,62189,45.6887777132901,45.6887777132901,45.1046467389032,45.1046467389032,63878.4821146802,0.0,1.0
2021-07-22,46.79,46.9048,46.5301,46.88,67385,45.5524804859331,45.6642442123658,45.2994544188612,45.6401001320912,69215.6413079119,0.0,1.0
2021-07-23,47.2,47.2,46.7901,47.07,37066,45.9516366517642,45.9516366517642,45.5525778410955,45.825074940647,38072.9681786608,0.0,1.0
2021-07-26,47.3,47.3,47.0801,47.16,64355,46.048991814162,46.048991814162,45.8349078120492,45.912694586805,66103.3256120896,0.0,1.0
2021-07-27,46.63,47.1467,46.2307,47.04,165494,45.3967122260967,45.8997463502061,45.0079730626422,45.7958683919277,169989.95833808,0.0,1.0
2021-07-28,47.03,47.145,46.58,46.9,85916,45.7861328756879,45.8980913124454,45.3480346448978,45.6595711645707,88250.0710634495,0.0,1.0
2021-07-29,47.5,47.679,47.1,47.1,53684,46.2437021389576,46.4179678796496,45.8542814893663,45.8542814893663,55142.4276615557,0.0,1.0
2021-07-30,47.44,47.61,47.12,47.12,42601,46.1852890415189,46.3507928175951,45.8737525218459,45.8737525218459,43758.3369497418,0.0,1.0
2021-08-02,47.4,47.75,47.29,47.73,738356,46.1463469765598,46.4870900449521,46.0392562979222,46.4676190124725,758414.84089255,0.0,1.0
2021-08-03,47.73,47.73,47.05,47.42,166093,46.4676190124725,46.4676190124725,45.8056039081674,46.1658180090393,170605.231308971,0.0,1.0
2021-08-04,47.39,47.6391,47.36,47.46,243501,46.13661146032,46.3791231698529,46.1074049116006,46.2047600739984,250116.166418607,0.0,1.0
2021-08-05,47.7,47.78,47.47,47.47,66726,46.4384124637532,46.5162965936714,46.2144955902382,46.2144955902382,68538.7383232429,0.0,1.0
2021-08-06,47.62,47.7239,47.54,47.72,42909,46.3605283338349,46.4616803475663,46.2826442039167,46.4578834962327,44074.7043538056,0.0,1.0
2021-08-09,47.53,47.67,47.3267,47.58,42527,46.2729086876769,46.4092059150338,46.0749856425222,46.3215862688758,43682.3265994148,0.0,1.0
2021-08-10,47.65,47.77,47.56,47.738,67922,46.3897348825543,46.5065610774316,46.3021152363962,46.4754074254643,69767.2299312307,0.0,1.0
2021-08-11,48.08,48.08,47.58,47.83,45600,46.8083620808648,46.8083620808648,46.3215862688758,46.5649741748703,46838.8104717783,0.0,1.0
2021-08-12,47.95,47.96,47.6733,47.96,98417,46.6818003697477,46.6915358859875,46.412418635393,46.6915358859875,101090.684434232,0.0,1.0
2021-08-13,47.85,47.92,47.71,47.92,53682,46.5844452073499,46.6525938210283,46.448147979993,46.6525938210283,55140.3733277631,0.0,1.0
2021-08-16,47.7,47.7,47.37,47.67,62565,46.4384124637532,46.4384124637532,46.1171404278404,46.4092059150338,64264.6968676931,0.0,1.0
2021-08-17,46.86,47.31,46.5,47.31,72377,45.6206290996116,46.0587273304017,45.2701505149795,46.0587273304017,74343.258454296,0.0,1.0
2021-08-18,46.61,47.12,46.58,46.71,95474,45.3772411936171,45.8737525218459,45.3480346448978,45.4745963560149,98067.7322583894,0.0,1.0
2021-08-19,46.31,46.52,46.0996,46.11,261493,45.0851757064237,45.2896215474591,44.8803404447387,44.8904653816281,268596.953217033,0.0,1.0
2021-08-20,46.73,46.8,46.39,46.4,35906,45.4940673884945,45.5622160021729,45.1630598363419,45.1727953525817,36881.4545789401,0.0,1.0
2021-08-23,47.4,47.43,47.02,47.02,94956,46.1463469765598,46.1755535252791,45.7763973594481,45.7763973594481,97535.6598061003,0.0,1.0
2021-08-24,47.85,47.903,47.56,47.56,42606,46.5844452073499,46.6360434434207,46.3021152363962,46.3021152363962,43763.4727842233,0.0,1.0
2021-08-25,48.17,48.22,47.79,47.83,87240,46.8959817270229,46.9446593082218,46.5260321099112,46.5649741748703,89610.0400341652,0.0,1.0
2021-08-26,47.79,48.11,47.675,48.11,142021,46.5260321099112,46.8375686295842,46.4140736731537,46.8375686295842,145879.269780974,0.0,1.0
2021-08-27,48.46,48.5097,47.77,47.77,76355,47.1783116979765,47.2266972136882,46.5065610774316,46.5065610774316,78429.3283678208,0.0,1.0
2021-08-30,48.46,48.57,48.33,48.5,215101,47.1783116979765,47.2854023766141,47.0517499868593,47.2172537629356,220944.626563377,0.0,1.0
2021-08-31,48.16,48.4399,48.0354,48.32,51817,46.8862462107831,47.1587433103345,46.7649416784354,47.0420144706196,53224.7070661433,0.0,1.0
2021-09-01,48.14,48.31,47.97,48.26,65328,46.8667751783035,47.0322789543798,46.7012714022272,46.9836013731809,67102.7590022002,0.0,1.0
2021-09-02,48.37,48.48,48.2154,48.31,55574,47.0906920518185,47.1977827304561,46.9401809707515,47.0322789543798,57083.7730955834,0.0,1.0
2021-09-03,48.3,48.4571,48.11,48.11,106213,47.02254343814,47.175488398267,46.8375686295842,46.8375686295842,109098.477557872,0.0,1.0
2021-09-07,47.9,48.3138,47.9,48.3,69625,46.6331227885488,47.0359784505509,46.6331227885488,47.02254343814,71516.4951556482,0.0,1.0
2021-09-08,47.58,47.8,47.36,47.76,54687,46.3215862688758,46.535767626151,46.1074049116006,46.4968255611919,56172.6760585557,0.0,1.0
2021-09-09,47.6106,47.92,47.5,47.54,40903,46.3513769485695,46.6525938210283,46.2437021389576,46.2826442039167,42014.2075598059,0.0,1.0
2021-09-10,47.36,47.968,47.36,47.87,47704,46.1074049116006,46.6993242989793,46.1074049116006,46.6039162398294,48999.9696216165,0.0,1.0
2021-09-13,47.45,47.62,47.16,47.62,50559,46.1950245577587,46.3605283338349,45.912694586805,46.3605283338349,51932.5311105841,0.0,1.0
2021-09-14,47.14,47.61,47.072,47.61,44369,45.8932235543255,46.3507928175951,45.827022043895,46.3507928175951,45574.3680224195,0.0,1.0
2021-09-15,47.53,47.65,47.0463,47.085,46785,46.2729086876769,46.3897348825543,45.8020017671587,45.8396782150067,48056.0032439067,0.0,1.0
2021-09-16,47.69,47.8652,47.43,47.43,66866,46.4286769475134,46.5992431920344,46.1755535252791,46.1755535252791,68682.5416887264,0.0,1.0
2021-09-17,47.24,47.76,47.1,47.6014,61579,45.9905787167233,46.4968255611919,45.8542814893663,46.3424202736289,63251.9103079305,0.0,1.0
2021-09-20,46.45,46.6462,45.8405,46.45,142774,45.2214729337806,45.4124837624051,44.628093218966,45.2214729337806,146652.726453896,0.0,1.0
2021-09-21,46.4,46.79,46.12,46.7743,156492,45.1727953525817,45.5524804859331,44.9002008978678,45.5371957254367,160743.40193749,0.0,1.0
2021-09-22,46.95,47.2143,46.5,46.5,76961,45.7082487457696,45.965558439987,45.2701505149795,45.2701505149795,79051.7915069853,0.0,1.0
2021-09-23,47.55,47.84,47.05,47.23,84242,46.3115586871488,46.5940056276173,45.8245812035826,45.9998930976664,86494.7588367731,0.0197,1.0
2021-09-24,47.48,47.71,47.3125,47.4205,58110,46.2433818394496,46.46739148189,46.0802443824549,46.1854315189052,59663.9495264224,0.0,1.0
2021-09-27,47.61,47.838,47.38,47.38,106561,46.3699959851768,46.592057717683,46.1459863427363,46.1459863427363,109410.602744538,0.0,1.0
2021-09-28,46.58,47.4,46.56,47.4,227155,45.3668223690303,46.165465442079,45.3473432696877,46.165465442079,233229.46919075,0.0,1.0
2021-09-29,46.42,46.8566,46.34,46.73,46293,45.2109895742892,45.6362183129392,45.1330731769186,45.5129156141002,47530.9450254117,0.0,1.0
2021-09-30,45.78,46.6,45.78,46.59,59988,44.5876583953244,45.386301468373,44.5876583953244,45.3765619187017,61592.1700944937,0.0,1.0
2021-10-01,46.225,46.5061,45.5204,45.92,95962,45.0210683556983,45.2948470969593,44.3348196858568,44.7240120907229,98528.169410679,0.0,1.0
2021-10-04,45.6047,46.205,45.45,46.13,64777,44.416924089586,45.0015892563557,44.2662532561707,44.9285426338207,66509.2352172272,0.0,1.0
2021-10-05,46.03,46.3099,45.62,45.69,97012,44.8311471371075,45.1037571324079,44.4318256005832,44.5000024482824,99606.248003051,0.0,1.0
2021-10-06,46.07,46.1191,45.41,45.72,99722,44.8701053357928,44.917926524679,44.2272950574853,44.5292210972964,102388.717512888,0.0,1.0
2021-10-07,46.68,47.01,46.48,46.48,41526,45.4642178657436,45.7856230048973,45.2694268723171,45.2694268723171,42636.4682160423,0.0,1.0
2021-10-08,46.34,46.82,46.33,46.82,51928,45.1330731769186,45.6005715611421,45.1233336272472,45.6005715611421,53316.633471142,0.0,1.0
2021-10-11,46.09,46.71,46.09,46.38,32225,44.8895844351354,45.4934365147576,44.8895844351354,45.1720313756039,33086.7453706585,0.0,1.0
2021-10-12,46.31,46.54,46.17,46.21,59239,45.1038545279046,45.327864170345,44.967500832506,45.0064590311913,60823.1406986016,0.0,1.0
2021-10-13,46.55,46.6542,46.28,46.37,41289,45.3376037200164,45.4390898275916,45.0746358788906,45.1622918259325,42393.1304766212,0.0,1.0
2021-10-14,47.44,47.5,47.04,47.12,57645,46.2044236407643,46.2628609387922,45.8148416539113,45.8927580512819,59186.5147212291,0.0,1.0
2021-10-15,47.69,47.95,47.66,47.66,107639,46.4479123825474,46.7011406740018,46.4186937335334,46.4186937335334,110517.430099373,0.0,1.0
2021-10-18,48.04,48.04,47.4214,47.63,82104,46.7887966210437,46.7887966210437,46.1863080783756,46.3894750845194,84299.5854744002,0.0,1.0
2021-10-19,48.21,48.57,48.005,48.57,144113,46.9543689654563,47.3049927536239,46.7547081971941,47.3049927536239,147966.800173831,0.0,1.0
2021-10-20,48.4,48.51,48.1,48.1,63093,47.1394204092114,47.246555455596,46.8472339190717,46.8472339190717,64780.2025033656,0.0,1.0
2021-10-21,48.92,48.92,48.38,48.38,92530,47.6458769921203,47.6458769921203,47.1199413098688,47.1199413098688,95004.392525897,0.0,1.0
2021-10-22,48.81,49.12,48.6352,48.8583,50844,47.5387419457357,47.8406679855468,47.368494617481,47.5857839706482,52203.6456672075,0.0,1.0
2021-10-25,49.03,49.1854,48.7864,48.93,70454,47.7530120385049,47.9043646403973,47.5157566085114,47.6556165417916,72338.0468066523,0.0,1.0
2021-10-26,48.78,49.35,48.72,49.2,115692,47.5095232967218,48.0646776279873,47.4510859986938,47.9185843829174,118785.779532109,0.0,1.0
2021-10-27,48.09,48.796,48.07,48.68,80281,46.8374943694004,47.5251065761959,46.8180152700577,47.4121278000085,82427.8356897388,0.0,1.0
2021-10-28,48.84,48.85,48.35,48.35,81681,47.5679605947497,47.577700144421,47.0907226608548,47.0907226608548,83865.2738129017,0.0,1.0
2021-10-29,49.05,49.14,48.68,48.68,86917,47.7724911378475,47.8601470848895,47.4121278000085,47.4121278000085,89241.2923935306,0.0,1.0
2021-11-01,49.65,49.65,49.18,49.35,61616,48.356864118127,48.356864118127,47.8991052835748,48.0646776279873,63263.7052834288,0.0,1.0
2021-11-02,49.74,49.8,49.4908,49.8,80848,48.4445200651689,48.5029573631969,48.2018104873595,48.5029573631969,83009.9981296198,0.0,1.0
2021-11-03,50.19,50.22,49.54,49.54,66541,48.8827998003785,48.9120184493925,48.2497290717424,48.2497290717424,68320.4072524123,0.0,1.0
2021-11-04,50.64,50.7101,50.37,50.37,78480,49.3210795355882,49.3893537787841,49.0581116944624,49.0581116944624,80578.6742184414,0.0,1.0
2021-11-05,50.79,51.1795,50.6,50.92,190176,49.467172780658,49.8465282403561,49.2821213369029,49.5937869263852,195261.594650438,0.0,1.0
2021-11-08,51.11,51.25,50.9,51.01,71548,49.7788383701404,49.915192065539,49.5743078270426,49.6814428734272,73461.3020257525,0.0,1.0
2021-11-09,51.23,51.481,50.92,51.13,66950,49.8957129661963,50.1401756629466,49.5937869263852,49.7983174694831,68740.3445326791,0.0,1.0
2021-11-10,50.42,51.135,50.1231,50.82,64622,49.106809442819,49.8031872443187,48.8176422130774,49.496391429672,66350.0902821627,0.0,1.0
2021-11-11,50.7,50.86,50.57,50.68,42635,49.3795168336161,49.5353496283573,49.2529026878889,49.3600377342735,43775.1245578906,0.0,1.0
2021-11-12,51.15,51.2798,50.895,50.93,52418,49.8177965688257,49.9442159235595,49.5694380522069,49.6035264760566,53819.7368142491,0.0,1.0
2021-11-15,51.21,51.38,50.99,51.34,65012,49.8762338668537,50.0418062112662,49.6619637740845,50.0028480125809,66750.5194736151,0.0,1.0
2021-11-16,51.52,51.64,51.07,51.07,83918,50.1781599066647,50.2950345027206,49.7398801714551,49.7398801714551,86162.0945854126,0.0,1.0
2021-11-17,51.29,51.55,51.02,51.46,90345,49.9541502642243,50.2073785556787,49.6911824230985,50.1197226086368,92760.9623122463,0.0,1.0
2021-11-18,51.07,51.57,50.84,51.57,81138,49.7398801714551,50.2268576550214,49.5158705290147,50.2268576550214,83307.7531694178,0.0,1.0
2021-11-19,50.91,51.245,50.8962,50.99,41610,49.5840473767139,49.9103222907033,49.5706067981675,49.6619637740845,42722.7145034321,0.0,1.0
2021-11-22,50.58,51.318,50.54,51.14,47959,49.2626422375602,49.981421003304,49.2236840388749,49.8080570191544,49241.4963919755,0.0,1.0
2021-11-23,50.35,50.665,49.7948,50.49,136467,49.0386325951197,49.3454284097665,48.4978927973678,49.1749862905183,140116.334538329,0.0,1.0
2021-11-24,50.4207,50.45,49.72,49.89,41190,49.107491211296,49.136028091833,48.4250409658263,48.5906133102388,42291.4830664833,0.0,1.0
2021-11-26,49.23,49.83,48.96,49.83,105452,47.9478030319314,48.5321760122109,47.6848351908056,48.5321760122109,108271.94640269,0.0,1.0
2021-11-29,49.82,50.0153,49.2331,49.83,183847,48.5224364625395,48.7126498676205,47.9508222923295,48.5321760122109,188763.347592225,0.0,1.0
2021-11-30,48.57,49.62,48.42,49.62,225576,47.3049927536239,48.327645469113,47.1588995085541,48.327645469113,231608.244336126,0.0,1.0
2021-12-01,47.67,49.51,47.64,49.25,114176,46.4284332832047,48.2205104227285,46.3992146341908,47.967282131274,117229.239393027,0.0,1.0
2021-12-02,48.62,48.83,47.731,47.8,99702,47.3536905019806,47.5582210450784,46.4878445361998,46.5550474289319,102368.182682557,0.0,1.0
2021-12-03,48.0087,48.8018,47.48,48.7,106974,46.7583118305725,47.5307555150053,46.2433818394496,47.4316068993512,109834.646990871,0.0,1.0
2021-12-06,48.48,48.76,47.7599,48.35,210339,47.217336806582,47.4900441973791,46.5159918347499,47.0907226608548,215963.783848532,0.0,1.0
2021-12-07,49.7,49.96,48.92,48.92,72318,48.4055618664836,48.6587901579381,47.6458769921203,47.6458769921203,74251.8929934921,0.0,1.0
2021-12-08,49.96,50.02,49.58,49.73,194392,48.6587901579381,48.717227455966,48.2886872704277,48.4347805154976,199590.336884191,0.0,1.0
2021-12-09,49.27,49.96,49.27,49.89,132531,47.9867612306167,48.6587901579381,47.9867612306167,48.5906133102388,136075.079929208,0.0,1.0
2021-12-10,49.49,49.7189,49.1298,49.61,111937,48.2010313233858,48.4239696153624,47.8502127442247,48.3179059194417,114930.365137483,0.0,1.0
2021-12-13,48.4,49.23,48.3365,49.23,75115,47.1394204092114,47.9478030319314,47.0775742687985,47.9478030319314,77123.6890152681,0.0,1.0
2021-12-14,47.86,48.4767,47.7118,47.82,97040,46.6134847269599,47.2141227551905,46.4691446008309,46.5745265282746,99634.9967655143,0.0,1.0
2021-12-15,48.39,48.95,47.2714,48.95,176958,47.1296808595401,47.6750956411343,46.0402148333057,47.6750956411343,181690.125284747,0.0,1.0
2021-12-16,47.78,49.0574,47.65,48.7591,99493,46.5355683295893,47.7796984046043,46.4089541838621,47.4891676379087,102153.593705599,0.0,1.0
2021-12-17,47.31,47.91,47.045,47.37,63483,46.077809495037,46.6621824753165,45.8197114287469,46.136246793065,65180.6316948181,0.0,1.0
2021-12-20,46.5,46.55,45.94,46.51,540349,45.2889059716597,45.3376037200164,44.7434911900656,45.2986455213311,554798.751723505,0.0,1.0
2021-12-21,47.81,47.84,46.9344,47.13,106592,46.5647869786033,46.5940056276173,45.7119920093821,45.9024976009532,109442.431731551,0.0,1.0
2021-12-22,48.26,48.26,47.71,47.95,61595,47.0030667138129,47.0030667138129,46.46739148189,46.7011406740018,63242.1437115813,0.0,1.0
2021-12-23,48.63,48.87,48.31,48.31,62679,47.3954731700706,47.6293805021869,47.0835967272488,47.0835967272488,64311.6223159643,0.0329,1.0
2021-12-27,49.37,49.46,48.5912,48.6,149793,48.1166874440959,48.2044026936395,47.3576581513784,47.366234753556,153694.711810579,0.0,1.0
2021-12-28,49.28,49.6599,49.2029,49.47,38969,48.0289721945523,48.3992280090147,47.9538294641099,48.2141488324777,39984.0394714468,0.0,1.0
2021-12-29,49.38,49.52,49.18,49.36,39230,48.1264335829341,48.2628795266686,47.9315108061705,48.1069413052577,40251.8378317344,0.0,1.0
2021-12-30,49.14,49.6529,49.13,49.34,62299,47.8925262508177,48.392405711828,47.8827801119796,48.0874490275813,63921.7243201434,0.0,1.0
2021-12-31,49.17,49.4,49.02,49.02,102099,47.9217646673323,48.1459258606104,47.7755725847596,47.7755725847596,104758.409145609,0.0,1.0
2022-01-03,49.52,49.72,49.3,49.36,542731,48.2628795266686,48.4578023034322,48.0484644722286,48.1069413052577,556867.708341959,0.0,1.0
2022-01-04,50.31,50.39,49.7029,50.04,211222,49.0328244948848,49.1107936055903,48.4411364060189,48.769678746254,216723.774929763,0.0,1.0
2022-01-05,49.14,50.54,49.09,50.25,98786,47.8925262508177,49.256985688163,47.8437955566268,48.9743476618558,101359.114250464,0.0,1.0
2022-01-06,49.6,49.86,49.0,49.38,131189,48.340848637374,48.5942482471667,47.7560803070832,48.1264335829341,134606.126773067,0.0,1.0
2022-01-07,49.19,49.74,49.035,49.68,119452,47.9412569450086,48.4772945811086,47.7901917930168,48.4188177480795,122563.408938984,0.0,1.0
2022-01-10,48.88,49.01,47.8501,49.01,151967,47.6391266410251,47.7658264459214,46.6353718020809,47.7658264459214,155925.338765618,0.0,1.0
2022-01-11,49.63,49.67,48.53,49.05,122609,48.3700870538886,48.4090716092413,47.2980117816887,47.8048110012741,125802.640446371,0.0,1.0
2022-01-12,49.74,50.1072,49.36,49.94,300057,48.4772945811086,48.8351727992465,48.1069413052577,48.6722173578722,307872.691926503,0.0,1.0
2022-01-13,49.41,50.25,49.27,49.85,171476,48.1556719994486,48.9743476618558,48.0192260557141,48.5845021083285,175942.496661598,0.0,1.0
2022-01-14,49.67,49.68,48.93,49.14,410383,48.4090716092413,48.4188177480795,47.687857335216,47.8925262508177,421072.392681638,0.0,1.0
2022-01-18,48.66,49.349,48.5001,49.34,131555,47.4247115865851,48.0962205525357,47.2688708265626,48.0874490275813,134981.660105884,0.0,1.0
2022-01-19,47.87,48.9895,47.87,48.92,119475,46.6547666183689,47.7458468613031,46.6547666183689,47.6781111963778,122587.008028205,0.0,1.0
2022-01-20,47.09,48.7036,46.98,47.94,336735,45.8945677889908,47.4672047519196,45.7873602617708,46.7229895902361,345506.056902093,0.0,1.0
2022-01-21,46.16,47.2622,46.07,46.68,210385,44.98817687704,46.0623962997843,44.9004616274964,45.4949760966254,215864.9732916,0.0,1.0
2022-01-24,46.86,46.8873,44.42,45.07,1126123,45.6704065957126,45.6970135547409,43.2923487191967,43.9258477436784,1155455.52828413,0.0,1.0
2022-01-25,46.39,46.99,45.291,45.76,366529,45.2123380703182,45.797106400609,44.1412374120022,44.5983313235128,376076.111869176,0.0,1.0
2022-01-26,46.1,47.5,45.61,47.18,190715,44.9297000440109,46.2941594813562,44.4521392409401,45.9822830385344,195682.621771074,0.0,1.0
2022-01-27,45.53,47.1,45.3,46.63,209459,44.3741701302347,45.904313927829,44.1500089369565,45.4462454024345,214914.853438625,0.0,1.0
2022-01-28,46.19,46.23,44.9372,45.43,852983,45.0174152935546,45.0563998489073,43.7964190199073,44.2767087418529,875200.953077398,0.0,1.0
2022-01-31,47.25,47.28,46.08,46.08,102955,46.0505060104017,46.0797444269162,44.9102077663346,44.9102077663346,105636.705683564,0.0,1.0
2022-02-01,48.08,48.14,47.18,47.36,218759,46.8594355339706,46.9179123669997,45.9822830385344,46.1577135376217,224457.093862666,0.0,1.0
2022-02-02,48.21,48.36,47.65,48.36,307508,46.986135338867,47.1323274214397,46.4403515639289,47.1323274214397,315517.770786668,0.0,1.0
2022-02-03,47.23,47.94,47.09,47.5,102002,46.0310137327253,46.7229895902361,45.8945677889908,46.2941594813562,104658.882551939,0.0,1.0
2022-02-04,47.28,47.61,46.63,46.93,225268,46.0797444269162,46.4013670085762,45.4462454024345,45.7386295675799,231135.636112138,0.0,1.0
2022-02-07,47.11,47.6048,47.0521,47.28,87664,45.9140600666672,46.3962990163803,45.8576299227941,46.0797444269162,89947.4155411971,0.0,1.0
2022-02-08,47.55,47.59,46.8,47.08,133719,46.3428901755471,46.3818747308998,45.6119297626836,45.8848216501526,137202.026587349,0.0,1.0
2022-02-09,48.64,48.64,48.05,48.0865,158649,47.4052193089087,47.4052193089087,46.8301971174561,46.8657705242155,162781.387207924,0.0,1.0
2022-02-10,47.97,49.06,47.65,48.15,337853,46.7522280067507,47.8145571401123,46.4403515639289,46.9276585058379,346653.177847692,0.0,1.0
2022-02-11,47.39,48.416,47.05,47.95,432099,46.1869519541362,47.1869057989335,45.8555832336381,46.7327357290743,443354.037095453,0.0,1.0
2022-02-14,47.0,47.48,46.78,47.26,134159,45.8068525394472,46.2746672036798,45.5924374850072,46.0602521492399,137653.487424615,0.0,1.0
2022-02-15,47.86,47.92,47.34,47.34,83478,46.6450204795307,46.7034973125598,46.1382212599453,46.1382212599453,85652.3813030213,0.0,1.0
2022-02-16,47.98,48.1451,47.59,47.75,78167,46.7619741455888,46.9228828978072,46.3818747308998,46.5378129523107,80203.0437877438,0.0,1.0
2022-02-17,47.04,47.815,46.94,47.8,334104,45.8458370947999,46.6011628547589,45.7483757064181,46.5865436465016,342806.526304711,0.0,1.0
2022-02-18,46.66,47.31,46.4293,46.95,72463,45.475483818949,46.1089828434308,45.2506403959522,45.7581218452563,74350.4696609986,0.0,1.0
2022-02-22,45.8,46.8029,45.425,46.67,232707,44.6373158788655,45.6147561429466,44.2718356724338,45.4852299577872,238768.402404013,0.0,1.0
2022-02-23,45.14,46.3824,45.1254,46.28,149130,43.9940707155456,45.2049310048012,43.9798413528419,45.1051305430982,153014.442412607,0.0,1.0
2022-02-24,46.11,46.16,44.21,44.3,437609,44.9394461828491,44.98817687704,43.0876798035949,43.1753950531385,449007.558034858,0.0,1.0
2022-02-25,46.98,46.9968,45.81,46.3,297399,45.7873602617708,45.803733775019,44.6470620177037,45.1246228207746,305145.458050471,0.0,1.0
2022-02-28,47.4,47.51,46.5906,46.62,159674,46.1966980929744,46.3039056201944,45.4078456154121,45.4364992635963,163833.085749283,0.0,1.0
2022-03-01,46.81,47.68,46.53,47.46,236451,45.6216759015217,46.4695899804434,45.3487840140527,46.2551749260035,242609.923710208,0.0,1.0
2022-03-02,48.06,48.279,47.21,47.21,128341,46.8399432562943,47.0533836968504,46.011521455049,46.011521455049,131683.943899124,0.0,1.0
2022-03-03,47.52,48.22,47.35,48.22,203780,46.3136517590325,46.9958814777052,46.1479673987835,46.9958814777052,209087.930495816,0.0,1.0
2022-03-04,47.28,47.43,46.7182,47.2,99979,46.0797444269162,46.2259365094889,45.5322063469873,46.0017753162108,102583.188747871,0.0,1.0
2022-03-07,45.64,47.43,45.64,47.43,236936,44.4813776574547,46.2259365094889,44.4813776574547,46.2259365094889,243107.556678558,0.0,1.0
2022-03-08,45.87,46.81,45.78,45.96,150265,44.7055388507328,45.6216759015217,44.6178236011892,44.7932541002764,154179.006163283,0.0,1.0
2022-03-09,46.78,46.91,46.2517,46.43,471392,45.5924374850072,45.7191372899035,45.0775489701861,45.2513226256709,483670.515910705,0.0,1.0
2022-03-10,46.85,46.95,46.21,46.32,517092,45.6606604568745,45.7581218452563,45.0369075712309,45.1441150984509,530560.880144971,0.0,1.0
2022-03-11,46.05,47.0306,46.03,46.91,167695,44.88096934982,45.836675724292,44.8614770721437,45.7191372899035,172063.011603179,0.0,1.0
2022-03-14,45.04,45.68,44.69,45.68,137217,43.8966093271638,44.5203622128074,43.5554944678275,44.5203622128074,140791.140243617,0.0,1.0
2022-03-15,45.11,45.18,44.19,44.44,132889,43.9648322990311,44.0330552708984,43.0681875259185,43.311840996873,136350.407280687,0.0,1.0
2022-03-16,45.84,45.93,44.91,45.57,118365,44.6763004342183,44.7640156837619,43.7699095222675,44.4131546855874,121448.095461464,0.0,1.0
2022-03-17,46.95,47.0,46.11,46.11,71662,45.7581218452563,45.8068525394472,44.9394461828491,44.9394461828491,73528.605727702,0.0,1.0
2022-03-18,47.19,47.2599,46.5905,46.7138,57867,45.9920291773726,46.0601546878515,45.4077481540237,45.5279180458985,59374.2824320412,0.0,1.0
2022-03-21,47.86,48.04,47.45,47.56,181304,46.6450204795307,46.8204509786179,46.2454287871653,46.3526363143853,186026.490090359,0.0,1.0
2022-03-22,47.92,48.27,47.5892,48.09,398246,46.7034973125598,47.0446121718961,46.3810950397927,46.8691816728088,408619.255904586,0.0,1.0
2022-03-23,47.84,48.3814,47.82,48.03,397525,46.6255282018543,47.1531841585534,46.606035924178,46.8107048397797,407879.475759884,0.0,1.0
2022-03-24,48.29,48.35,47.99,48.16,260305,47.0641044495724,47.1225812826015,46.771720284427,46.9374046446761,267085.257374194,0.0,1.0
2022-03-25,48.84,48.84,48.21,48.25,170253,47.683276649962,47.683276649962,47.0681975285559,47.1072501711848,174383.077342623,0.0853,1.0
2022-03-28,48.2,48.45,47.84,48.22,92355,47.0584343678986,47.3025133843296,46.706960584238,47.0779606892131,94595.3910238171,0.0,1.0
2022-03-29,48.62,48.66,47.67,48.03,163229,47.4684871155027,47.5075397581317,46.5409868530649,46.8924606367255,167188.685847292,0.0,1.0
2022-03-30,48.42,48.93,48.23,48.86,88790,47.2732239023579,47.7711450958772,47.0877238498703,47.7028029712765,90943.9095772261,0.0,1.0
2022-03-31,47.65,48.75,47.65,48.35,97333,46.5214605317504,47.5954082040468,46.5214605317504,47.2048817777572,99694.1496889306,0.0,1.0
2022-04-01,48.0,48.36,47.64,47.91,125990,46.8631711547538,47.2146449384145,46.5116973710932,46.7753027088387,129046.324672088,0.0,1.0
2022-04-04,48.16,48.34,47.85,48.34,82508,47.0193817252697,47.1951186171,46.7167237448952,47.1951186171,84509.5178668517,0.0,1.0
2022-04-05,47.22,48.44,47.12,48.26,71982,46.1016446234891,47.2927502236724,46.0040130169167,47.1170133318421,73728.1732085582,0.0,1.0
2022-04-06,46.67,47.0668,46.29,46.95,266904,45.5646707873409,45.9520730022201,45.1936706823657,45.8380392857436,273378.682754814,0.0,1.0
2022-04-07,46.89,47.09,46.0202,46.96,185935,45.7794603218001,45.9747235349449,44.9302606078334,45.8478024464008,190445.498673742,0.0,1.0
2022-04-08,47.49,47.699,46.88,46.88,135252,46.3652499612346,46.5693000189709,45.7696971611429,45.7696971611429,138533.006623933,0.0,1.0
2022-04-11,46.97,47.5516,46.91,47.18,78005,45.8575656070581,46.4253910308832,45.7989866431146,46.0625919808601,79897.2819751268,0.0,1.0
2022-04-12,47.32,48.12,47.1838,47.49,154919,46.1992762300615,46.9803290826407,46.0663019819099,46.3652499612346,158677.097959165,0.0,1.0
2022-04-13,48.13,48.2148,47.43,47.53,129285,46.990092243298,47.0728838456713,46.3066709972911,46.4043026038635,132421.2563317,0.0,1.0
2022-04-14,48.11,48.54,48.0904,48.19,270051,46.9705659219835,47.3903818302448,46.9514301270953,47.0486712072414,276602.024160823,0.0,1.0
2022-04-18,48.36,48.6369,48.0845,48.21,120251,47.2146449384145,47.4849868570135,46.9456698623075,47.0681975285559,123168.105311082,0.0,1.0
2022-04-19,48.88,49.03,48.26,48.34,76671,47.722329292591,47.8687767024496,47.1170133318421,47.1951186171,78530.9211757574,0.0,1.0
2022-04-20,49.17,49.4,48.8771,49.17,355907,48.0054609516509,48.2300136467675,47.7194979760004,48.0054609516509,364540.759386213,0.0,1.0
2022-04-21,47.94,49.68,47.795,49.62,157844,46.8045921908104,48.5033821451702,46.6630263612804,48.4448031812268,161673.053984769,0.0,1.0
2022-04-22,46.53,47.88,46.435,47.67,103740,45.4279865381395,46.7460132268669,45.3352365118957,46.5409868530649,106256.573708091,0.0,1.0
2022-04-25,46.0,46.05,44.46,45.74,115999,44.9105390233057,44.9593548265919,43.4070122820907,44.6566968462175,118812.958295401,0.0,1.0
2022-04-26,45.29,46.185,45.28,46.11,144372,44.2173546166417,45.0911574954647,44.2075914559844,45.0179337905354,147874.243872996,0.0,1.0
2022-04-27,45.85,46.26,45.1704,45.59,137723,44.7640916134471,45.164381200394,44.1005872151811,44.5102494363589,141063.949304024,0.0,1.0
2022-04-28,46.74,46.9888,45.36,46.24,88673,45.6330129119415,45.8759203490937,44.2856967412424,45.1448548790795,90824.071336202,0.0,1.0
2022-04-29,45.66,47.09,45.58,46.99,125446,44.5785915609596,45.9747235349449,44.5004862757016,45.8770919283725,128489.128064249,0.0,1.0
2022-05-02,45.72,46.0,44.8,45.51,179616,44.637170524903,44.9105390233057,43.7389597444369,44.432144151101,183973.209399967,0.0,1.0
2022-05-03,46.9,47.0296,45.77,45.77,100957,45.7892234824574,45.9157540445752,44.6859863281892,44.6859863281892,103406.062385269,0.0,1.0
2022-05-04,48.52,48.525,46.89,47.23,167962,47.3708555089303,47.3757370892589,45.7794603218001,46.1114077841463,172036.501187184,0.0,1.0
2022-05-05,47.28,48.59,46.7938,48.59,74234,46.1602235874325,47.439197633531,45.6855387162775,47.439197633531,76034.8032836558,0.0,1.0
2022-05-06,47.54,47.64,46.46,47.46,159069,46.4140657645208,46.5116973710932,45.3596444135388,46.3359604792628,162927.770610877,0.0,1.0
2022-05-09,44.94,46.75,44.9154,46.75,179043,43.8756439936383,45.6427760725988,43.8516266184214,45.6427760725988,183386.309296489,0.0,1.0
2022-05-10,44.82,45.81,44.17,45.78,130151,43.7584860657514,44.7250389708182,43.1238806230308,44.6957494888465,133308.264166973,0.0,1.0
2022-05-11,44.96,46.31,44.8266,45.43,301478,43.8951703149527,45.2131970036802,43.7649297517852,44.354038865843,308791.39510669,0.0,1.0
2022-05-12,44.78,45.1981,43.99,44.87,136728,43.7194334231224,44.1276311702016,42.9481437312004,43.8073018690376,140044.812126084,0.0,1.0
2022-05-13,46.16,46.4928,45.41,45.69,169239,45.0667495938216,45.3916675804946,44.3345125445286,44.6078810429313,173344.479253747,0.0,1.0
2022-05-16,46.63,46.95,46.18,46.3,572642,45.5256181447119,45.8380392857436,45.0862759151361,45.2034338430229,586533.418944947,0.0,1.0
2022-05-17,47.56,47.65,46.9026,47.21,457062,46.4335920858352,46.5214605317504,45.7917619042283,46.0918814628318,468149.624948599,0.0,1.0
2022-05-18,45.62,47.37,45.3101,47.33,231307,44.5395389183306,46.2480920333477,44.2369785695627,46.2090393907187,236918.15398783,0.0,1.0
2022-05-19,45.5,46.17,44.865,45.11,269680,44.4223809904437,45.0765127544788,43.802420288709,44.0416177248114,276222.024268345,0.0,1.0
2022-05-20,45.49,46.0,44.54,45.99,128848,44.4126178297865,44.9105390233057,43.4851175673486,44.9007758626485,131973.655380183,0.0,1.0
2022-05-23,46.51,46.7,45.75,46.08,127989,45.408460216825,45.5939602693126,44.6664600068747,44.9886443085637,131093.817354202,0.0,1.0
2022-05-24,46.41,46.61,45.4926,46.15,305739,45.3108286102526,45.5060918233974,44.4151562515574,45.0569864331643,313155.760448604,0.0,1.0
2022-05-25,47.27,47.45,46.37,46.37,197775,46.1504604267753,46.3261973186056,45.2717759676236,45.2717759676236,202572.718961999,0.0,1.0
2022-05-26,48.11,48.28,47.61,47.61,240524,46.9705659219835,47.1365396531566,46.4824078891214,46.4824078891214,246358.744308511,0.0,1.0
2022-05-27,49.18,49.21,48.235,48.36,307134,48.0152241123082,48.0445135942799,47.092605430199,47.2146449384145,314584.601014661,0.0,1.0
2022-05-31,48.73,49.4,48.5729,49.38,510103,47.5758818827324,48.2300136467675,47.4225026288071,48.210487325453,522477.318471356,0.0,1.0
2022-06-01,48.85,49.21,48.09,49.01,184791,47.6930398106193,48.0445135942799,46.951039600669,47.8492503811351,189273.746983728,0.0,1.0
2022-06-02,49.18,49.28,48.525,48.69,115216,48.0152241123082,48.1128557188806,47.3757370892589,47.5368292401034,118010.963913162,0.0,1.0
2022-06-03,49.23,49.3159,48.89,49.0,167868,48.0640399155944,48.1479054656401,47.7320924532482,47.8394872204779,171940.220890976,0.0,1.0
2022-06-06,49.36,49.62,49.23,49.51,140605,48.1909610041385,48.4448031812268,48.0640399155944,48.3374084139971,144015.862215406,0.0,1.0
2022-06-07,50.4,50.4,49.0625,49.23,175968,49.2063297124915,49.2063297124915,47.9005069745856,48.0640399155944,180236.714500341,0.0,1.0
2022-06-08,49.76,50.6,49.5293,50.6,159378,48.5814874304281,49.4015929256363,48.3562513140656,49.4015929256363,163244.266478197,0.0,1.0
2022-06-09,48.71,49.82,48.64,49.53,235489,47.5563555614179,48.6400663943716,47.4880134368172,48.3569347353116,241201.602910591,0.0,1.0
2022-06-10,47.59,48.21,47.272,48.03,156330,46.462881567807,47.0681975285559,46.1524130589067,46.8924606367255,160122.326660747,0.0,1.0
2022-06-13,45.28,46.26,44.88,46.26,310140,44.2075914559844,45.164381200394,43.8170650296948,45.164381200394,317663.521976359,0.0,1.0
2022-06-14,45.3,46.13,44.7839,45.79,132910,44.2271177772989,45.0374601118499,43.7232410557787,44.7055126495037,136134.193286509,0.0,1.0
2022-06-15,44.96,45.7384,44.33,45.55,207373,43.8951703149527,44.6551347405123,43.2800911935466,44.4711967937299,212403.551759862,0.0,1.0
2022-06-16,42.74,44.1,42.515,43.99,410447,41.7277486490454,43.0555384984301,41.5080775342575,42.9481437312004,420403.816355937,0.0,1.0
2022-06-17,41.83,42.92,41.32,42.85,1245306,40.8393010292365,41.9034855408757,40.3413798357172,41.835143416275,1275515.21860544,0.0,1.0
2022-06-21,42.89,43.2069,42.61,42.61,234683,41.874196058904,42.1835906201319,41.6008275605013,41.6008275605013,240376.050583536,0.0,1.0
2022-06-22,41.82,42.335,41.47,41.61,263332,40.8295378685793,41.3323406424271,40.4878272455759,40.6245114947772,269720.031498931,0.0,1.0
2022-06-23,40.98,42.0244,40.47,41.94,366090,40.0094323733711,41.0290968724133,39.5115111798518,40.9466957964662,374970.783389196,0.0,1.0
2022-06-24,41.91,42.2,41.06,41.27,83826,41.0861137306515,41.3704127757932,40.2528234259258,40.4586951482698,85506.9350932328,0.1728,1.0
2022-06-27,42.58,42.801,42.058,42.16,215111,41.7429425590824,41.9595980383111,41.2312042778273,41.3311991143944,219424.549839434,0.0,1.0
2022-06-28,42.81,43.64,42.51,43.26,244264,41.9684211121258,42.7821045861521,41.6743186516344,42.4095748028629,249162.145320228,0.0,1.0
2022-06-29,42.05,43.19,41.84,43.19,133200,41.2233615455475,42.3409508954149,41.0174898232035,42.3409508954149,135871.015608744,0.0,1.0
2022-06-30,41.42,41.99,41.14,41.48,225809,40.6057463785156,41.1645410534492,40.3312507487236,40.6645668706138,230337.073300262,0.0,1.0
2022-07-01,41.85,41.94,40.75,41.46,196177,41.0272932385533,41.1155239767007,39.9489175500847,40.6449600399144,200110.872590665,0.0,1.0
2022-07-05,40.76,41.14,40.025,41.14,174963,39.9587209654344,40.3312507487236,39.2381699372304,40.3312507487236,178471.4752549,0.0,1.0
2022-07-06,40.5,40.96,39.6418,40.53,183809,39.7038321663419,40.1547892724287,38.8625030610294,39.733242412391,187494.861171379,0.0,1.0
2022-07-07,41.79,41.93,41.23,41.23,116343,40.968472746455,41.105720561351,40.419481486871,40.419481486871,118675.987755016,0.0,1.0
2022-07-08,41.62,41.9166,41.28,41.91,98870,40.8018146855098,41.0925839847824,40.4684985636196,41.0861137306515,100852.607456731,0.0,1.0
2022-07-11,41.2,41.5017,41.03,41.29,70936,40.3900712408218,40.6858402819227,40.2234131798767,40.4783019789693,72358.4561803446,0.0,1.0
2022-07-12,40.83,41.195,40.67,40.79,81452,40.0273448728824,40.385169533147,39.870490227287,39.9881312114836,83085.3300552811,0.0,1.0
2022-07-13,40.99,41.31,40.39,40.39,87103,40.1841995184778,40.4979088096687,39.595994597495,39.595994597495,88849.6476919555,0.0,1.0
2022-07-14,40.29,40.3399,39.4501,39.92,204623,39.4979604439979,39.5468794865929,38.6745715887754,39.1352340760584,208726.23743925,0.0,1.0
2022-07-15,40.96,40.99,40.43,40.89,132239,40.1547892724287,40.1841995184778,39.6352082588939,40.0861653649807,134890.744993129,0.0,1.0
2022-07-18,41.42,42.01,41.25,41.69,149907,40.6057463785156,41.1841478841487,40.4390883175704,40.8704385929578,152913.035562012,0.0,1.0
2022-07-19,42.67,42.7332,41.55,41.55,138481,41.8311732972298,41.89313088224,40.7331907780618,40.7331907780618,141257.913757617,0.0,1.0
2022-07-20,43.1,43.1652,42.29,42.6,145466,42.2527201572675,42.3166384253476,41.4586435139407,41.7625493897818,148382.981655718,0.0,1.0
2022-07-21,42.85,42.91,42.09,42.58,145516,42.0076347735247,42.0664552656229,41.2625752069464,41.7429425590824,148433.984289204,0.0,1.0
2022-07-22,42.4429,43.251,42.22,42.97,123089,41.6085377346378,42.4007517290482,41.3900196064927,42.1252757577212,125557.263065051,0.0,1.0
2022-07-25,43.57,43.57,42.5068,42.67,153970,42.7134806787041,42.7134806787041,41.6711815587225,41.8311732972298,157057.509559147,0.0,1.0
2022-07-26,43.44,43.89,43.1167,43.71,92392,42.5860362791578,43.0271899698949,42.2690918609015,42.8507284936001,94244.7062621854,0.0,1.0
2022-07-27,44.37,44.4768,43.235,43.73,151440,43.4977539066812,43.6024543826161,42.3850662644886,42.8703353242995,154476.776304717,0.0,1.0
2022-07-28,44.75,44.8858,43.9101,44.65,87203,43.8702836899703,44.0034140704194,43.0468948347478,43.7722495364732,88951.652958929,0.0,1.0
2022-07-29,45.84,45.94,45.19,45.25,152357,44.9388559630892,45.0368901165863,44.3016339653577,44.360454457456,155412.164602864,0.0,1.0
2022-08-01,45.4,45.68,44.9315,45.39,495356,44.5075056877017,44.7820013174937,44.0482156785676,44.497702272352,505289.210269409,0.0,1.0
2022-08-02,45.03,45.47,44.7,45.22,85948,44.1447793197623,44.5761295951497,43.8212666132218,44.3310442114069,87671.4868584111,0.0,1.0
2022-08-03,44.66,45.38,44.37,45.38,106448,43.7820529518229,44.4878988570023,43.4977539066812,44.4878988570023,108582.566587985,0.0,1.0
2022-08-04,43.77,44.55,43.76,44.55,195610,42.9095489856984,43.674215382976,42.8997455703486,43.674215382976,199532.502726925,0.0,1.0
2022-08-05,44.4,44.485,43.4,43.4,267259,43.5271641527303,43.6104931832029,42.5468226177589,42.5468226177589,272618.256460792,0.0,1.0
2022-08-08,44.47,44.86,44.4285,44.51,89507,43.5957880601783,43.9781212588172,43.555103886477,43.6350017215772,91301.8543099992,0.0,1.0
2022-08-09,44.82,45.07,44.624,44.69,120075,43.9389075974183,44.1839929811612,43.7467606565639,43.811463197872,122482.824318468,0.0,1.0
2022-08-10,45.58,45.72,45.03,45.25,157067,44.6839671639966,44.8212149788926,44.1447793197623,44.360454457456,160216.612677317,0.0,1.0
2022-08-11,46.5067,46.83,46.18,46.18,258378,45.5924496644546,45.9093940827108,45.2721720849794,45.2721720849794,263559.168700872,0.0,1.0
2022-08-12,46.89,46.97,46.35,46.59,97673,45.9682145748091,46.0466418976068,45.4388301459246,45.6741121143177,99631.6044110578,0.0,1.0
2022-08-15,46.49,46.62,45.67,45.89,306780,45.5760779608206,45.7035223603668,44.772197902144,44.9878730398377,312931.758021401,0.0,1.0
2022-08-16,46.8,46.95,46.48,46.64,744535,45.8799838366617,46.0270350669074,45.5662745454708,45.7231291910663,759464.914461385,0.0,1.0
2022-08-17,46.5564,46.8099,46.1618,46.48,160601,45.6411726387427,45.8896892178579,45.254329869043,45.5662745454708,163821.478812162,0.0,1.0
2022-08-18,47.48,47.52,46.925,46.95,196349,46.5466160804423,46.5858297418411,46.0025265285331,46.0270350669074,200286.32164986,0.0,1.0
2022-08-19,46.95,47.15,46.7481,47.12,749929,46.0270350669074,46.2231033739017,45.8291041109967,46.1936931278525,764967.078561937,0.0,1.0
2022-08-22,46.54,46.825,46.1,46.45,87383,45.6250950375691,45.904492375036,45.1937447621817,45.5368642994217,89135.2624394813,0.0,1.0
2022-08-23,47.37,47.8198,46.93,46.93,127312,46.4387785115954,46.8797361340255,46.007428236208,46.007428236208,129864.945489343,0.0,1.0
2022-08-24,47.79,47.8628,47.44,47.44,69505,46.8505219562834,46.9218908200293,46.5074024190434,46.5074024190434,70898.7608099533,0.0,1.0
2022-08-25,48.37,48.44,48.0,48.0,102856,47.4191200465668,47.4877439540148,47.0563936786274,47.0563936786274,104918.537398296,0.0,1.0
2022-08-26,47.42,48.59,47.42,48.38,111219,46.487795588344,47.6347951842605,46.487795588344,47.4289234619165,113449.237875292,0.0,1.0
2022-08-29,47.52,48.0154,46.8898,47.14,85471,46.5858297418411,47.0714909382659,45.9680185065021,46.213299958552,87184.9217349474,0.0,1.0
2022-08-30,46.09,47.26,45.87,47.23,214283,45.183941346832,46.3309409427485,44.9682662091383,46.3015306966994,218579.946228893,0.0,1.0
2022-08-31,45.92,46.39,45.47,45.71,150402,45.0172832858869,45.4780438073234,44.5761295951497,44.8114115635429,153417.961633531,0.0,1.0
2022-09-01,45.01,45.36,44.61,45.36,211391,44.1251724890629,44.4682920263029,43.7330358750743,44.4682920263029,215629.953908019,0.0,1.0
2022-09-02,45.3153,46.11,45.1779,45.83,93339,44.4244707596897,45.2035481775314,44.2897718327846,44.9290525477394,95210.6961404247,0.0,1.0
2022-09-06,44.9152,45.72,44.859,45.72,66349,44.0322361115476,44.8212149788926,43.9771409172822,44.8212149788926,67679.4745842686,0.0,1.0
2022-09-07,45.26,45.33,44.27,44.59,172653,44.3702578728057,44.4388817802537,43.3997197531841,43.7134290443749,176115.153587812,0.0,1.0
2022-09-08,45.47,45.58,44.89,45.33,81297,44.5761295951497,44.6839671639966,44.0075315048663,44.4388817802537,82927.2218914722,0.0,1.0
2022-09-09,46.46,46.6,45.9961,46.07,88784,45.5466677147714,45.6839155296674,45.0918872766982,45.1643345161326,90564.3562297805,0.0,1.0
2022-09-12,46.86,47.1279,46.54,46.93,114184,45.93880432876,46.2014378259788,45.6250950375691,46.007428236208,116473.694041058,0.0,1.0
2022-09-13,45.3805,46.4,45.23,45.88,162173,44.4883890277698,45.4878472226731,44.3408476267566,44.978069624488,165425.001608986,0.0,1.0
2022-09-14,45.6906,45.945,45.2609,45.51,95093,44.7923929377644,45.0417918242612,44.3711401801872,44.6153432565486,96999.8685231406,0.0,1.0
2022-09-15,44.88,45.5481,44.76,45.22,89280,43.9977280895166,44.652694269031,43.88008710532,44.3310442114069,91070.3023539692,0.0,1.0
2022-09-16,44.0,44.44,43.45,44.44,129324,43.1350275387418,43.5663778141292,42.5958396945075,43.5663778141292,131917.29146085,0.0,1.0
2022-09-19,44.36,44.43,43.08,43.08,105575,43.4879504913315,43.5565743987795,42.2331133265681,42.2331133265681,107692.060607306,0.0,1.0
2022-09-20,43.8732,44.06,43.46,44.06,53820,43.0107202321074,43.1938480308401,42.6056431098572,43.1938480308401,54899.2346851548,0.0,1.0
2022-09-21,43.35,44.55,43.28,44.35,84204,42.4978055410104,43.674215382976,42.4291816335624,43.4781470759818,85892.5150023926,0.0,1.0
2022-09-22,42.8558,43.72,42.8,43.56,127782,42.0133207544275,42.8605319089498,41.9586176967761,42.7036772633544,130344.370244118,0.0,1.0
2022-09-23,40.6725,41.65,40.2345,41.65,422263,40.0209726529051,40.9828142109164,39.5899889164254,40.9828142109164,429137.293000132,0.151,1.0
2022-09-26,39.927,41.0237,39.85,40.4,380690,39.2874147178694,40.3665468269957,39.2116481705887,39.7528377940222,386887.499194152,0.0,1.0
2022-09-27,40.2066,40.9,39.91,40.53,175107,39.5625358428003,40.2448283607799,39.2706870385996,39.8807553413792,177957.680320971,0.0,1.0
2022-09-28,41.7572,41.87,40.36,40.5,248126,41.0882969884293,41.1992900602898,39.7134785486815,39.8512359073737,252165.403937713,0.0,1.0
2022-09-29,41.2952,41.43,40.56,41.43,90993,40.6336977047451,40.766338361543,39.9102747753846,40.766338361543,92474.3340097547,0.0,1.0
2022-09-30,41.0442,41.69,40.8299,41.13,365527,40.3867184402328,41.022173456257,40.1758512833204,40.4711440214884,371477.650891646,0.0,1.0
2022-10-03,42.79,42.96,41.95,42.11,773407,42.104552703124,42.2718294958216,41.278008550971,41.4354455323335,785997.793714705,0.0,1.0
2022-10-04,44.3606,44.43,43.5,43.5,220287,43.6499934714233,43.7182817620892,42.8031793079199,42.8031793079199,223873.194817258,0.0,1.0
2022-10-05,44.58,44.89,43.58,43.92,417364,43.8658789321165,44.1709130835063,42.8818977986011,43.2164513839964,424158.539004618,0.0,1.0
2022-10-06,44.47,44.83,44.24,44.28,449287,43.7576410074298,44.1118742154954,43.5313253467213,43.5706845920619,456601.234207473,0.0,1.0
2022-10-07,43.79,44.42,43.57,44.28,248435,43.0885338366394,43.7084419507541,42.872057987266,43.5706845920619,252479.434348943,0.0,1.0
2022-10-10,43.69,44.42,43.48,44.02,79503,42.9901357232878,43.7084419507541,42.7834996852496,43.3148494973479,80797.2808543242,0.0,1.0
2022-10-11,43.45,44.08,42.9201,43.09,85516,42.7539802512441,43.3738883653588,42.2325686485943,42.3997470431786,86908.1703777013,0.0,1.0
2022-10-12,43.68,43.97,43.0815,43.23,185467,42.9802959119527,43.2656504406721,42.3913832035437,42.5375044018707,188486.33747417,0.0,1.0
2022-10-13,44.9246,45.08,42.78,42.88,209749,44.2049588307259,44.3578694988742,42.0947128917888,42.1931110051404,213163.639886717,0.0,1.0
2022-10-14,43.44,45.11,43.26,44.95,147421,42.744140439909,44.3873889328797,42.5670238358762,44.2299519515172,149820.961986659,0.0,1.0
2022-10-17,44.0,44.4904,43.9065,44.0,238133,43.2951698746776,43.7777142225536,43.2031676386939,43.2951698746776,242009.721415327,0.0,1.0
2022-10-18,44.66,45.03,44.1106,44.9,511707,43.9445974227978,44.3086704421985,43.4039981880444,44.1807528948415,520037.409835146,0.0,1.0
2022-10-19,44.88,45.03,44.42,44.5,194286,44.1610732721712,44.3086704421985,43.7084419507541,43.7871604414353,197448.907689813,0.0,1.0
2022-10-20,44.51,45.4482,44.3459,45.11,132155,43.7970002527705,44.7201713522346,43.6355289487606,44.3873889328797,134306.436880409,0.0,1.0
2022-10-21,45.55,45.62,44.4774,44.68,176116,44.8203406316265,44.8892193109725,43.7649224678179,43.9642770454681,178983.106485795,0.0,1.0
2022-10-24,45.74,46.01,45.3921,45.58,182662,45.0072970469944,45.2729719530436,44.6649700106444,44.8498600656319,185635.673061552,0.0,1.0
2022-10-25,46.37,46.39,45.42,45.86,175486,45.6272051611091,45.6468847837794,44.6924230842695,45.1253747830162,178342.85030756,0.0,1.0
2022-10-26,46.85,47.27,46.3955,46.66,160201,46.0995161051965,46.512788181273,45.6522966800137,45.9125596898286,162809.015887999,0.0,1.0
2022-10-27,46.9,47.5699,46.83,47.35,375497,46.1487151618723,46.8078841232142,46.0798364825262,46.5915066719542,381609.958982128,0.0,1.0
2022-10-28,47.12,47.4799,46.37,47.13,166397,46.3651910112456,46.7193258211978,45.6272051611091,46.3750308225808,169105.884586959,0.0,1.0
2022-10-31,47.26,47.64,46.862,46.97,332689,46.5029483699378,46.8768612006737,46.1113238787987,46.2175938412183,338105.059810878,0.0,1.0
2022-11-01,47.52,47.83,47.27,47.83,413126,46.7587834646518,47.0638176160416,46.512788181273,47.0638176160416,419851.545856427,0.0,1.0
2022-11-02,46.4135,47.91,46.34,47.5,262244,45.670008340417,47.1425361067228,45.5976857271036,46.7391038419815,266513.240008068,0.0,1.0
2022-11-03,46.6229,46.9299,45.8,45.91,592603,45.8760539897751,46.1781361977644,45.0663359150053,45.174573839692,602250.368239124,0.0,1.0
2022-11-04,47.41,47.955,46.75,47.34,312955,46.6505455399651,47.186815257731,46.0011179918449,46.581666860619,318049.7972374,0.0,1.0
2022-11-07,48.13,48.2346,47.56,47.79,411188,47.3590119560962,47.4619363826619,46.7981427099924,47.024458370701,417881.995898618,0.0,1.0
2022-11-08,48.78,48.78,47.784,48.34,378816,47.9985996928812,47.9985996928812,47.0185544838999,47.5656479941344,384982.991133815,0.0,1.0
2022-11-09,46.42,48.2298,46.37,47.96,594920,45.6764042177849,47.457213273221,45.6272051611091,47.1917351633986,604605.088183521,0.0,1.0
2022-11-10,48.32,48.32,47.4402,47.88,343841,47.5459683714641,47.5459683714641,46.6802617701973,47.1130166727174,349438.610445287,0.0,1.0
2022-11-11,48.95,49.3,48.58,48.58,256900,48.1658764855788,48.5102698823092,47.8018034661781,47.8018034661781,261082.241569197,0.0,1.0
2022-11-14,48.8,49.54,48.69,48.88,336601,48.0182793155515,48.7464253543529,47.9100413908648,48.0969978062328,342080.745793824,0.0,1.0
2022-11-15,49.18,49.33,48.78,49.27,310633,48.3921921462874,48.5397893163147,47.9985996928812,48.4807504483038,315689.995894762,0.0,1.0
2022-11-16,48.4,48.97,48.2727,48.97,277858,47.6246868621454,48.1855561082491,47.4994260638489,48.1855561082491,282381.430431817,0.0,1.0
2022-11-17,48.18,48.3,47.5216,47.86,176155,47.408211012772,47.5262887487938,46.7603578344654,47.093337050047,179022.741392066,0.0,1.0
2022-11-18,48.25,48.35,47.74,47.99,309116,47.477089692118,47.5754878054696,46.9752593140252,47.221254597404,314148.299668758,0.0,1.0
2022-11-21,48.15,48.24,47.1875,47.62,282489,47.3786915787665,47.4672498807829,46.4316097377579,46.8571815780033,287087.82148167,0.0,1.0
2022-11-22,49.32,49.329,48.585,48.66,292250,48.5299495049795,48.5388053351812,47.8067233718457,47.8805219568594,297007.727125722,0.0,1.0
2022-11-23,49.1,49.35,48.82,49.2,211152,48.3134736556061,48.559468938985,48.0379589382218,48.4118717689577,214589.48023285,0.0,1.0
2022-11-25,49.1033,49.4,49.08,49.21,71003,48.3167207933467,48.6086679956608,48.2937940329358,48.4217115802928,72158.9038463905,0.0,1.0
2022-11-28,48.07,48.61,47.985,48.43,518669,47.2999730880853,47.8313229001836,47.2163346917365,47.6542062961508,527112.748744468,0.0,1.0
2022-11-29,48.26,48.71,48.1775,48.27,357831,47.4869295034532,47.9297210135351,47.4057510599382,47.4967693147884,363656.362720698,0.0,1.0
2022-11-30,49.1,49.1,47.85,48.8,429045,48.3134736556061,48.3134736556061,47.0834972387119,48.0182793155515,436029.701572815,0.0,1.0
2022-12-01,48.68,49.5366,48.68,49.5,545084,47.9002015795297,48.743079818499,47.9002015795297,48.7070661090123,553957.775646182,0.0,1.0
2022-12-02,48.89,48.9,48.41,48.43,296794,48.1068376175679,48.1166774289031,47.6345266734805,47.6542062961508,301625.701846198,0.0,1.0
2022-12-05,47.28,48.88,47.1991,48.88,283611,46.5226279926081,48.0969978062328,46.4430239189067,48.0969978062328,288228.087246717,0.0,1.0
2022-12-06,46.69,47.6,46.35,47.29,343748,45.942079123834,46.837501955333,45.6075255384388,46.5324678039433,349344.096438024,0.0,1.0
2022-12-07,46.53,47.1,46.47,46.53,234390,45.7846421424716,46.3455113885753,45.7256032744606,45.7846421424716,238205.786692892,0.0,1.0
2022-12-08,46.48,47.379,46.32,47.12,308228,45.7354430857958,46.6200421248261,45.5780061044333,46.3651910112456,313245.843341341,0.0,1.0
2022-12-09,46.14,46.65,45.79,46.48,618375,45.4008895004006,45.9027198784934,45.0564961036702,45.7354430857958,628441.927327178,0.0,1.0
2022-12-12,46.86,46.86,45.7991,46.0,181128,46.1093559165316,46.1093559165316,45.0654503319852,45.2631321417084,184076.700081532,0.0,1.0
2022-12-13,47.25,48.03,46.98,48.03,561183,46.4931085586026,47.2606138427447,46.2274336525535,47.2606138427447,570318.861699209,0.0,1.0
2022-12-14,47.07,47.48,46.8005,47.36,151436,46.3159919545699,46.7194242193112,46.0508090390875,46.6013464832893,153901.324773347,0.0,1.0
2022-12-15,46.2628,46.49,45.8702,46.43,212786,45.5217223835962,45.7452828971309,45.1354113905781,45.68624402912,216250.081177669,0.0,1.0
2022-12-16,45.83,45.8855,45.333,45.64,268625,45.0958553490108,45.1504663019209,44.6068167256536,44.9088989336429,272998.120441906,0.0,1.0
2022-12-19,45.57,46.12,45.19,45.82,406773,44.8400202542968,45.3812098777302,44.4661074235609,45.0860155376756,413395.121252732,0.0,1.0
2022-12-20,45.82,45.93,45.34,45.34,267431,45.0860155376756,45.1942534623623,44.6137045935882,44.6137045935882,271784.682542203,0.0,1.0
2022-12-21,46.63,46.71,46.0,46.36,182712,45.8830402558231,45.9617587465043,45.2631321417084,45.6173653497739,185686.487043951,0.0,1.0
2022-12-22,45.78,46.58,45.01,46.58,217697,45.046656292335,45.8338411991473,44.2889908195282,45.8338411991473,221241.030528959,0.0,1.0
2022-12-23,46.54,46.54,45.63,45.89,173725,46.0236511598024,46.0236511598024,45.123747366175,45.3808627357829,175674.056626382,0.2329,1.0
2022-12-27,46.8,46.8,46.3838,46.72,191739,46.2807665294103,46.2807665294103,45.8691841569842,46.2016541079925,193890.159409906,0.0,1.0
2022-12-28,45.95,46.53,45.43,46.49,403534,45.4401970518462,46.0137621071252,44.9259663126305,45.9742058964163,408061.33122274,0.0,1.0
2022-12-29,46.14,46.22,45.5026,45.61,589107,45.6280890527135,45.7072014741313,44.9977608350672,45.1039692608206,595716.313006177,0.0,1.0
2022-12-30,46.55,46.55,45.6201,45.92,261695,46.0335402124797,46.0335402124797,45.1139572040246,45.4105298938145,264631.010210626,0.0,1.0
2023-01-03,44.94,46.08,44.4814,45.9,330908,44.4414027314465,45.5687547366501,43.987890775669,45.3907517884601,334620.525141016,0.0,1.0
2023-01-04,45.41,45.5396,44.7,44.7,300822,44.9061882072761,45.0343503299729,44.2040654671932,44.2040654671932,304196.98409821,0.0,1.0
2023-01-05,45.41,45.53,44.94,45.22,187665,44.9061882072761,45.0248568394028,44.4414027314465,44.7182962064088,189770.45236316,0.0,1.0
2023-01-06,46.49,46.68,45.74,45.74,282811,45.9742058964163,46.1620978972836,45.2325269456245,45.2325269456245,285983.914972306,0.0,1.0
2023-01-09,46.72,47.24,46.57,47.11,356265,46.2016541079925,46.7158848472082,46.0533183178341,46.5873271624042,360262.010556904,0.0,1.0
2023-01-10,46.99,46.99,46.22,46.72,104738,46.4686585302776,46.4686585302776,45.7072014741313,46.2016541079925,105913.077236633,0.0,1.0
2023-01-11,47.3,47.42,46.8501,47.38,280381,46.7752191632715,46.8938877953982,46.3303106833232,46.8543315846893,283526.65230083,0.0,1.0
2023-01-12,47.8964,48.07,47.3469,47.49,218930,47.3650022649412,47.5366762194178,46.8215988203277,46.9631111641388,221386.220850274,0.0,1.0
2023-01-13,48.04,48.05,47.5,47.69,208536,47.5070090613861,47.5168981140633,46.973000216816,47.1608922176833,210875.608419279,0.0,1.0
2023-01-17,48.25,48.32,47.7604,48.22,245632,47.7146791676078,47.7839025363484,47.2305111485309,47.6850120095762,248387.796098728,0.0,1.0
2023-01-18,47.03,48.4378,47.0,48.19,158998,46.5082147409864,47.9003955768861,46.4785475829548,47.6553448515445,160781.831374192,0.0,1.0
2023-01-19,46.94,47.25,46.535,46.81,240133,46.4192132668914,46.7257738998854,46.0187066334638,46.2906555820875,242827.101682907,0.0,1.0
2023-01-20,47.76,47.76,46.8776,47.23,253658,47.2301155864238,47.2301155864238,46.3575055781856,46.7059957945309,256503.841449042,0.0,1.0
2023-01-23,48.04,48.36,47.8148,48.0,278713,47.5070090613861,47.8234587470573,47.284307595095,47.4674528506772,281839.938664607,0.0,1.0
2023-01-24,48.1,48.18,47.455,47.94,178235,47.5663433774495,47.6454557988673,46.9284994797685,47.4081185346139,180234.655247104,0.0,1.0
2023-01-25,48.08,48.12,47.3584,47.67,352160,47.546565272095,47.5861214828039,46.8329712309065,47.1411141123288,356110.955714761,0.0,1.0
2023-01-26,48.77,48.81,47.82,48.37,317457,48.2289099068235,48.2684661175324,47.2894499024872,47.8333477997345,321018.615596152,0.0,1.0
2023-01-27,48.61,49.11,48.38,48.74,151613,48.0706850639879,48.5651376978491,47.8432368524117,48.1992427487918,153313.97753516,0.0,1.0
2023-01-30,47.74,48.47,47.74,47.97,196923,47.2103374810694,47.9322383265068,47.2103374810694,47.4377856926455,199132.319775721,0.0,1.0
2023-01-31,48.6,48.6,47.69,48.02,262312,48.0607960113107,48.0607960113107,47.1608922176833,47.4872309560317,265254.932460956,0.0,1.0
2023-02-01,48.45,48.93,47.61,48.41,448453,47.9124602211523,48.3871347496591,47.0817797962655,47.8729040104434,453484.286753611,0.0,1.0
2023-02-02,48.3,48.56,47.905,48.56,346375,47.7641244309939,48.0212398006018,47.3735068502436,48.0212398006018,350261.052605919,0.0,1.0
2023-02-03,47.87,48.62,47.85,48.0,832298,47.3388951658733,48.0805741166651,47.3191170605188,47.4674528506772,841635.72302216,0.0,1.0
2023-02-06,47.44,47.87,47.1145,47.87,332766,46.9136659007526,47.3388951658733,46.591777236109,47.3388951658733,336499.370426449,0.0,1.0
2023-02-07,48.18,48.24,47.2335,47.67,328583,47.6454557988673,47.7047901149306,46.709456962968,47.1411141123288,332269.440486208,0.0,1.0
2023-02-08,47.85,48.169,47.4937,48.0,550170,47.3191170605188,47.6345778409223,46.9667701136293,47.4674528506772,556342.470767805,0.0,1.0
2023-02-09,47.08,48.12,47.08,48.12,267047,46.5576600043726,47.5861214828039,46.5576600043726,47.5861214828039,270043.055403111,0.0,1.0
2023-02-10,48.18,48.1999,47.2,47.2,338924,47.6454557988673,47.6651350136949,46.6763286364993,46.6763286364993,342726.458299266,0.0,1.0
2023-02-13,48.48,48.56,47.94,48.2,333861,47.942127379184,48.0212398006018,47.4081185346139,47.6652339042217,337606.655457422,0.0,1.0
2023-02-14,48.49,48.7,48.0,48.36,251889,47.9520164318612,48.1596865380829,47.4674528506772,47.8234587470573,254714.994672976,0.0,1.0
2023-02-15,48.49,48.49,47.96,48.06,460479,47.9520164318612,47.9520164318612,47.4278966399683,47.5267871667406,465645.208929399,0.0,1.0
2023-02-16,48.25,48.7,48.0301,48.3,257681,47.7146791676078,48.1596865380829,47.4972188992357,47.7641244309939,260571.976316263,0.0,1.0
2023-02-17,47.76,47.93,47.465,47.93,227080,47.2301155864238,47.3982294819366,46.9383885324457,47.3982294819366,229627.657382178,0.0,1.0
2023-02-21,47.08,47.68,46.84,47.63,162312,46.5576600043726,47.151003165006,46.3203227401192,47.1015579016199,164133.011824098,0.0,1.0
2023-02-22,46.96,47.3199,46.81,46.97,233724,46.4389913722459,46.7948983780992,46.2906555820875,46.4488804249231,236346.197789291,0.0,1.0
2023-02-23,47.44,47.6,46.83,47.39,266269,46.9136659007526,47.0718907435882,46.310433687442,46.8642206373665,269256.326860557,0.0,1.0
2023-02-24,47.33,47.37,46.5874,46.74,213579,46.8048863213032,46.8444425320121,46.0705252694925,46.2214322133469,215975.186876996,0.0,1.0
2023-02-27,47.63,47.9,47.4,47.55,133002,47.1015579016199,47.368562323905,46.8741096900438,47.0224454802021,134494.176885434,0.0,1.0
2023-02-28,47.39,47.7896,47.35,47.72,210292,46.8642206373665,47.2593871823484,46.8246644266576,47.1905593757149,212651.309345662,0.0,1.0
2023-03-01,47.74,47.8062,47.1706,47.37,182130,47.2103374810694,47.2758030097926,46.6472548216282,46.8444425320121,184173.35405591,0.0,1.0
2023-03-02,48.12,48.18,47.28,47.54,219780,47.5861214828039,47.6454557988673,46.7554410579171,47.0125564275249,222245.757175687,0.0,1.0
2023-03-03,48.69,48.78,47.95,48.03,168778,48.1497974854057,48.2387989595007,47.4180075872911,47.4971200087089,170671.555212477,0.0,1.0
2023-03-06,48.18,48.5755,48.04,48.56,324894,47.6454557988673,48.0365678322515,47.5070090613861,48.0212398006018,328539.052833914,0.0,1.0
2023-03-07,47.34,48.16,47.25,48.16,382892,46.8147753739804,47.6256776935128,46.7257738998854,47.6256776935128,387187.74436488,0.0,1.0
2023-03-08,47.37,47.6481,47.0,47.31,306508,46.8444425320121,47.1194570869657,46.4785475829548,46.7851082159487,309946.776505622,0.0,1.0
2023-03-09,46.13,47.6017,46.0201,47.56,365071,45.6182000000363,47.0735718825434,45.5095193111136,47.0323345328793,369166.806888185,0.0,1.0
2023-03-10,44.97,46.09,44.61,45.94,130878,44.4710698894782,45.5786437893274,44.1150639930981,45.430307999169,132346.347291108,0.0,1.0
2023-03-13,43.8,44.4,43.2601,44.4,207300,43.314050726243,43.9073938868764,42.7801407721996,43.9073938868764,209625.741480207,0.0,1.0
2023-03-14,44.56,45.15,44.0004,44.64,266857,44.065618729712,44.6490728376683,43.5122273418945,44.1447311511298,269850.923753901,0.0,1.0
2023-03-15,43.2,43.37,42.4,43.26,295848,42.7207075656095,42.8888214611223,41.9295833514315,42.7800418816728,299167.179765733,0.0,1.0
2023-03-16,43.63,43.72,42.4201,42.62,219862,43.1459368307302,43.2349383048252,41.9494603473128,42.1471425103305,222328.677150609,0.0,1.0
2023-03-17,42.6838,43.5799,42.55,43.24,179966,42.2102346664112,43.0963926768173,42.0779191415899,42.7602637763184,181985.075693328,0.0,1.0
2023-03-20,43.51,43.75,42.95,43.04,122786,43.0272681986035,43.2646054628568,42.4734812486789,42.5624827227739,124163.561473173,0.0,1.0
2023-03-21,44.48,44.51,44.01,44.01,209160,43.9865063082942,44.0161734663259,43.5217208324647,43.5217208324647,211506.609204053,0.0,1.0
2023-03-22,43.47,44.65,43.417,44.65,353125,42.9877119878946,44.154620203807,42.9353000087053,44.154620203807,357086.782248906,0.0,1.0
2023-03-23,43.17,44.1099,42.8443,43.79,163949,42.6910404075778,43.6205124687101,42.3689539618806,43.3041616735657,165788.377664923,0.0,1.0
2023-03-24,43.2205,43.3507,42.3,42.3,253956,42.8821957958286,43.0113766681604,41.9689009188591,41.9689009188591,255959.497742597,0.1428,1.0
2023-03-27,43.39,43.74,43.2605,43.42,311520,43.0503690512836,43.3976294607777,42.9218826997708,43.0801342292402,313977.628946644,0.0,1.0
2023-03-28,43.7,43.783,43.08,43.08,147205,43.3579425568355,43.4402928825155,42.7427955457317,42.7427955457317,148366.322769295,0.0,1.0
2023-03-29,44.27,44.36,43.8231,43.85,354205,43.9234809380116,44.0127764718815,43.4800790037176,43.5067684466187,356999.377443009,0.0,1.0
2023-03-30,44.58,45.01,44.38,44.62,169021,44.2310544435635,44.657688660942,44.0326199238526,44.2707413475057,170354.432531429,0.0,1.0
2023-03-31,45.08,45.159,44.67,44.77,278218,44.7271407428408,44.8055223781266,44.3203499774335,44.4195672372889,280412.904373002,0.0,1.0
2023-04-03,45.15,45.27,44.8193,45.27,359286,44.7965928247397,44.9156535365662,44.4684813463977,44.9156535365662,362120.462229468,0.0,1.0
2023-04-04,44.33,45.0766,44.14,45.06,283786,43.9830112939249,44.7237673560057,43.7944985001995,44.7072972908697,286024.831176978,0.0,1.0
2023-04-05,44.0,44.13,43.6362,44.13,219144,43.6555943364019,43.784576774214,43.2946419450477,43.784576774214,220872.860547905,0.0,1.0
2023-04-06,43.84,43.94,43.56,43.67,237615,43.4968467206331,43.5960639804886,43.2190383930379,43.3281773788789,239489.58109321,0.0,1.0
2023-04-10,44.4,44.4,43.58,43.58,195989,44.0524633758237,44.0524633758237,43.2388818450089,43.2388818450089,197535.187209886,0.0,1.0
2023-04-11,44.64,44.875,44.45,44.45,210058,44.2905847994768,44.5237453601371,44.1020720057514,44.1020720057514,211715.179703628,0.0,1.0
2023-04-12,44.38,44.95,44.2889,44.76,481168,44.0326199238526,44.5981583050287,43.9422330001243,44.4096455113034,484964.007977012,0.0,1.0
2023-04-13,44.617,44.74,44.11,44.39,145484,44.2677648297101,44.3898020593323,43.7647333222429,44.0425416498382,146631.745536959,0.0,1.0
2023-04-14,44.49,44.87,44.1909,44.47,140450,44.1417589096936,44.5187844971444,43.8450000854659,44.1219154577225,141558.031540691,0.0,1.0
2023-04-17,44.65,44.67,44.3015,44.31,241430,44.3005065254624,44.3203499774335,43.9547343748661,43.9631678419538,243334.678211955,0.0,1.0
2023-04-18,44.85,45.05,44.6419,44.79,135304,44.4989410451733,44.6973755648842,44.2924699274141,44.43941068926,136371.433959286,0.0,1.0
2023-04-19,44.64,44.71,44.38,44.7,187395,44.2905847994768,44.3600368813756,44.0326199238526,44.3501151553901,188873.387828892,0.0,1.0
2023-04-20,44.67,44.85,44.33,44.4,247271,44.3203499774335,44.4989410451733,43.9830112939249,44.0524633758237,249221.758754704,0.0,1.0
2023-04-21,44.34,44.51,44.11,44.51,157875,43.9929330199104,44.1616023616647,43.7647333222429,44.1616023616647,159120.500031945,0.0,1.0
2023-04-24,44.43,44.52,44.23,44.23,179936,44.0822285537803,44.1715240876503,43.8837940340694,43.8837940340694,181355.542636567,0.0,1.0
2023-04-25,43.5216,44.24,43.51,44.24,279623,43.1809389652534,43.893715760055,43.1694297631101,43.893715760055,281828.988632985,0.0,1.0
2023-04-26,43.22,43.6,43.11,43.37,190372,42.8816997095293,43.25872529698,42.7725607236883,43.0305255993125,191873.873837412,0.0,1.0
2023-04-27,43.85,43.85,43.075,43.39,232923,43.5067684466187,43.5067684466187,42.7378346827389,43.0503690512836,234760.565187273,0.0,1.0
2023-04-28,44.28,44.3,43.75,43.75,130037,43.9334026639972,43.9532461159682,43.4075511867632,43.4075511867632,131062.881790366,0.0,1.0
2023-05-01,44.45,44.6745,44.28,44.28,136615,44.1020720057514,44.3248147541269,43.9334026639972,43.9334026639972,137692.776638886,0.0,1.0
2023-05-02,44.13,44.45,43.5119,44.45,196899,43.784576774214,44.1020720057514,43.1713148910474,44.1020720057514,198452.366339128,0.0,1.0
2023-05-03,43.95,44.7,43.9,44.12,316156,43.6059857064742,44.3501151553901,43.5563770765464,43.7746550482284,318650.203060012,0.0,1.0
2023-05-04,43.3,43.76,43.195,43.66,707697,42.9610735174137,43.4174729127488,42.8568953945654,43.3182556528933,713280.129919918,0.0,1.0
2023-05-05,44.21,44.27,43.6,43.6,191298,43.8639505820983,43.9234809380116,43.25872529698,43.25872529698,192807.179193102,0.0,1.0
2023-05-08,44.07,44.2255,43.8934,44.1,150417,43.7250464183007,43.8793292573759,43.549828737396,43.7548115962573,151603.662728773,0.0,1.0
2023-05-09,43.71,43.89,43.5701,43.74,169434,43.367864282821,43.5464553505609,43.2290593362833,43.3976294607777,170770.690751623,0.0,1.0
2023-05-10,43.7,44.07,43.2001,43.96,163319,43.3579425568355,43.7250464183007,42.8619554748181,43.6159074324597,164607.448580948,0.0,1.0
2023-05-11,43.5,43.59,43.256,43.59,156893,43.1595080371246,43.2488035709945,42.9174179230773,43.2488035709945,158130.752883686,0.0,1.0
2023-05-12,43.4,43.7,43.16,43.64,220775,43.0602907772691,43.3579425568355,42.822169353616,43.2984122009222,222516.727756469,0.0,1.0
2023-05-15,43.95,43.98,43.4196,43.48,105656,43.6059857064742,43.6357508844308,43.0797373602008,43.1396645851535,106489.536350753,0.0,1.0
2023-05-16,43.36,43.86,43.33,43.86,119693,43.0206038733269,43.5166901726042,42.9908386953703,43.5166901726042,120637.276391598,0.0,1.0
2023-05-17,44.02,44.0399,43.38,43.47,134038,43.675437788373,43.6951820230842,43.040447325298,43.1297428591679,135095.446291571,0.0,1.0
2023-05-18,44.47,44.55,43.872,43.99,229461,44.1219154577225,44.2012892656069,43.5285962437869,43.6456726104163,231271.252939541,0.0,1.0
2023-05-19,44.21,44.6,43.972,44.6,924819,43.8639505820983,44.2508978955346,43.6278135036424,44.2508978955346,932115.038600432,0.0,1.0
2023-05-22,44.02,44.29,43.93,44.1,259325,43.675437788373,43.9433243899827,43.5861422545031,43.7548115962573,261370.854605125,0.0,1.0
2023-05-23,43.62,44.08,43.59,43.81,123305,43.2785687489511,43.7349681442862,43.2488035709945,43.4670815426765,124277.772012282,0.0,1.0
2023-05-24,43.02,43.3765,42.895,43.35,303000,42.6832651898184,43.0369747212031,42.5592436149991,43.0106821473414,305390.413362972,0.0,1.0
2023-05-25,43.44,43.49,42.98,43.39,217047,43.0999776812113,43.149586311139,42.6435782858762,43.0503690512836,218759.316994036,0.0,1.0
2023-05-26,44.08,44.1287,43.37,43.37,478803,43.7349681442862,43.7832869498359,43.0305255993125,43.0305255993125,482580.350130136,0.0,1.0
2023-05-30,43.77,44.41,43.69,44.41,137887,43.4273946387343,44.0623851018093,43.34802083085,44.0623851018093,138974.811641519,0.0,1.0
2023-05-31,43.22,43.58,43.02,43.37,529016,42.8816997095293,43.2388818450089,42.6832651898184,43.0305255993125,533189.488170383,0.0,1.0
2023-06-01,43.54,43.73,43.1559,43.25,965099,43.1991949410668,43.3877077347921,42.818101445962,42.9114648874859,972712.813683798,0.0,1.0
2023-06-02,44.69,44.78,43.83,43.83,195277,44.3401934294045,44.4294889632745,43.4869249946476,43.4869249946476,196817.570132941,0.0,1.0
2023-06-05,44.32,44.6699,44.1958,44.55,217555,43.9730895679393,44.3202507601736,43.8498617311989,44.2012892656069,219271.324683767,0.0,1.0
2023-06-06,44.93,44.93,44.15,44.15,248829,44.5783148530576,44.5783148530576,43.8044202261851,43.8044202261851,250792.050055099,0.0,1.0
2023-06-07,45.34,45.4984,44.81,44.99,226861,44.985105618465,45.1422657580761,44.4592541412311,44.6378452089709,228650.741141707,0.0,1.0
2023-06-08,45.38,45.405,45.02,45.37,335474,45.0247925224072,45.0495968373711,44.6676103869276,45.0148707964217,338120.60571792,0.0,1.0
2023-06-09,45.17,45.48,44.9804,45.48,83736,44.8164362767107,45.1240097822627,44.6283203520248,45.1240097822627,84396.6061167059,0.0,1.0
2023-06-12,45.69,45.71,45.15,45.15,143731,45.3323660279591,45.3522094799302,44.7965928247397,44.7965928247397,144864.915851727,0.0,1.0
2023-06-13,46.13,46.1912,45.905,45.95,152098,45.7689219713232,45.8296429343547,45.5456831366484,45.5903309035833,153297.924394988,0.0,1.0
2023-06-14,46.2,46.4216,45.8299,46.27,110778,45.838374053222,46.0582395010617,45.4711709744969,45.9078261351208,111651.944592486,0.0,1.0
2023-06-15,46.55,46.6412,45.9542,46.01,148902,46.1856344627161,46.2761206037042,45.5944980284973,45.6498612594966,150076.710661958,0.0,1.0
2023-06-16,46.335,46.62,46.2586,46.61,474303,45.9723173540268,46.2550865446149,45.8965153674973,46.2451648186293,478044.848941577,0.0,1.0
2023-06-20,46.01,46.32,45.85,46.15,119396,45.6498612594966,45.9574347650485,45.4911136437279,45.7887654232942,120337.933313153,0.0,1.0
2023-06-21,45.71,46.01,45.671,45.86,236013,45.3522094799302,45.6498612594966,45.3135147485866,45.5010353697134,237874.942670083,0.0,1.0
2023-06-22,45.78,45.86,45.06,45.58,74488,45.421661561829,45.5010353697134,44.7072972908697,45.2232270421181,75075.6472296406,0.0,1.0
2023-06-23,45.29,45.5979,45.29,45.57,120575,44.9354969885373,45.2409869316323,44.9354969885373,45.2133053161326,121526.234624556,0.0,1.0
2023-06-26,45.59,45.82,45.4265,45.53,106476,45.2331487681037,45.4613484657712,45.07092854824,45.1736184121904,107316.005456224,0.0,1.0
2023-06-27,46.35,46.4135,45.46,45.55,100835,46.0319469272,46.0950111910592,45.1480540951566,45.2374365163745,101531.709214722,0.0451,1.0
2023-06-28,46.28,46.4499,46.07,46.07,155774,45.9624272662527,46.1311614147518,45.7538682834111,45.7538682834111,156850.304668163,0.0,1.0
2023-06-29,46.36,46.47,46.13,46.41,160980,46.0418783073353,46.1511234888238,45.813456564223,46.0915352080119,162092.27499763,0.0,1.0
2023-06-30,46.91,46.98,46.6743,46.83,117466,46.5881042147778,46.657623875725,46.3540215849883,46.5086531736952,118277.619423976,0.0,1.0
2023-07-03,47.05,47.1,46.75,46.75,91976,46.7271435366722,46.7768004373488,46.4292021326127,46.4292021326127,92611.4988519196,0.0,1.0
2023-07-05,46.69,46.84,46.6238,46.76,133858,46.3696138518008,46.5185845538306,46.303868115305,46.439133512748,134782.878286947,0.0,1.0
2023-07-06,46.12,46.24,45.84,46.18,130762,45.8035251840876,45.9227017457115,45.5254465402987,45.8631134648996,131665.48678867,0.0,1.0
2023-07-07,46.27,46.74,46.03,46.03,288523,45.9524958861174,46.4192707524774,45.7141427628698,45.7141427628698,290516.520431987,0.0,1.0
2023-07-10,46.87,46.87,46.27,46.37,99560,46.5483786942365,46.5483786942365,45.9524958861174,46.0518096874706,100247.89973142,0.0,1.0
2023-07-11,47.32,47.4,46.9,46.9,150287,46.9952908003258,47.0747418414084,46.5781728346425,46.5781728346425,151325.392797669,0.0,1.0
2023-07-12,47.71,47.8683,47.538,47.7,180220,47.3826146256032,47.5398283731453,47.2117948872758,47.3726832454679,181465.211828009,0.0,1.0
2023-07-13,48.22,48.28,47.84,47.84,140316,47.8891150125045,47.9487032933164,47.5117225673624,47.5117225673624,141285.499183547,0.0,1.0
2023-07-14,47.83,48.25,47.729,48.25,115607,47.5017911872271,47.9189091529104,47.4014842478603,47.9189091529104,116405.774851851,0.0,1.0
2023-07-17,48.18,48.32,47.67,47.67,173586,47.8493894919632,47.9884288138577,47.342889105062,47.342889105062,174785.374877243,0.0,1.0
2023-07-18,48.5,48.5845,48.2,48.26,418083,48.1671936562934,48.2511138184368,47.8692522522338,47.9288405330457,420971.702123457,0.0,1.0
2023-07-19,48.68,48.77,48.48,48.59,130413,48.3459584987291,48.435340919947,48.1473308960227,48.2565760775113,131314.075408535,0.0,1.0
2023-07-20,47.82,48.55,47.82,48.55,125206,47.4918598070917,48.21685055697,47.4918598070917,48.21685055697,126071.098169669,0.0,1.0
2023-07-21,47.94,48.2754,47.8601,48.14,93608,47.6110363687156,47.9441348584541,47.5316846414344,47.8096639714219,94254.7749905462,0.0,1.0
2023-07-24,47.93,48.1999,47.7844,47.93,89564,47.6011049885802,47.8691529384325,47.45650409381,47.6011049885802,90182.8333823316,0.0,1.0
2023-07-25,48.05,48.25,47.83,47.83,156710,47.7202815502041,47.9189091529104,47.5017911872271,47.5017911872271,157792.771865316,0.0,1.0
2023-07-26,48.11,48.225,47.785,48.04,115977,47.779869831016,47.8940807025721,47.4570999766181,47.7103501700687,116778.331329358,0.0,1.0
2023-07-27,47.99,48.6999,47.81,48.59,151774,47.6606932693922,48.3657219451984,47.4819284269564,48.2565760775113,152822.667073489,0.0,1.0
2023-07-28,48.6323,48.6699,48.36,48.38,486220,48.2985858154836,48.3359278047924,48.0281543343989,48.0480170946696,489579.487820522,0.0,1.0
2023-07-31,48.81,48.9399,48.65,48.69,155901,48.4750664404882,48.604075068446,48.3161643583232,48.3558898788644,156978.182161794,0.0,1.0
2023-08-01,48.65,48.74,48.46,48.46,137540,48.3161643583232,48.405546779541,48.1274681357521,48.1274681357521,138490.318692844,0.0,1.0
2023-08-02,47.8711,48.3,47.77,48.28,176895,47.5426091595832,47.968566053587,47.4422029064152,47.9487032933164,178117.238077437,0.0,1.0
2023-08-03,47.49,47.7983,47.35,47.53,333798,47.1641242626262,47.4703087121981,47.0250849407318,47.2038497831675,336104.343456696,0.0,1.0
2023-08-04,47.56,48.14,47.4672,47.89,217696,47.2336439235735,47.8096639714219,47.1414807159177,47.561379468039,219200.148452503,0.0,1.0
2023-08-07,47.89,47.93,47.51,47.51,117615,47.561379468039,47.6011049885802,47.1839870228969,47.1839870228969,118427.648924377,0.0,1.0
2023-08-08,47.44,47.467,46.9489,47.36,117002,47.1144673619497,47.141282088315,46.6267372835042,47.0350163208671,117810.413462993,0.0,1.0
2023-08-09,46.96,47.438,46.95,47.38,405848,46.6377611154544,47.1124810859226,46.6278297353191,47.0548790811377,408652.165630749,0.0,1.0
2023-08-10,46.98,47.6999,46.7698,47.21,407176,46.657623875725,47.3725839316666,46.4488662652806,46.8860456188373,409989.341312181,0.0,1.0
2023-08-11,46.7456,46.958,46.6401,46.79,193633,46.4248323253532,46.6357748394273,46.3200562649255,46.468927653154,194970.887592347,0.0,1.0
2023-08-14,47.0908,47.0975,46.55,46.62,87093,46.7676635676243,46.774317592315,46.2305745299063,46.3000941908536,87694.7602582221,0.0,1.0
2023-08-15,46.39,46.83,46.365,46.75,239971,46.0716724477412,46.5086531736952,46.0468439974029,46.4292021326127,241629.055307841,0.0,1.0
2023-08-16,45.93,46.5381,45.9,46.43,147265,45.6148289615166,46.2187561875453,45.5850348211106,46.1113979682825,148282.512594894,0.0,1.0
2023-08-17,45.36,46.0813,45.36,45.97,145910,45.0487402938035,45.765090742964,45.0487402938035,45.6545544820579,146918.150359698,0.0,1.0
2023-08-18,45.43,45.6358,44.9525,45.13,131558,45.1182599547507,45.3226477579355,44.6440365532892,44.8203185506911,132466.98667001,0.0,1.0
2023-08-21,45.75,45.81,45.325,45.65,124418,45.4360641190809,45.4956523998928,45.0139804633299,45.3367503177277,125277.653563518,0.0,1.0
2023-08-22,45.53,45.924,45.45,45.83,135485,45.2175737561039,45.6088701334354,45.1381227150213,45.5155151601634,136421.11987858,0.0,1.0
2023-08-23,46.03,46.16,45.42,45.42,133819,45.7141427628698,45.8432507046289,45.1083285746154,45.1083285746154,134743.608820399,0.0,1.0
2023-08-24,45.37,46.38,45.33,46.18,154011,45.0586716739388,46.0617410676059,45.0189461533975,45.8631134648996,155075.12339831,0.0,1.0
2023-08-25,45.54,45.78,45.04,45.37,71501,45.2275051362392,45.4658582594868,44.7309361294733,45.0586716739388,71995.0289141852,0.0,1.0
2023-08-28,45.92,46.0999,45.72,45.72,75099,45.6048975813813,45.7835631100157,45.4062699786749,45.4062699786749,75617.8889305939,0.0,1.0
2023-08-29,46.75,46.76,45.88,46.02,133595,46.4292021326127,46.439133512748,45.56517206084,45.7042113827345,134518.061115097,0.0,1.0
2023-08-30,46.95,46.9935,46.54,46.77,87047,46.6278297353191,46.6710312389077,46.220643149771,46.4490648928833,87648.4424258832,0.0,1.0
2023-08-31,46.98,47.2585,46.82,46.82,142417,46.657623875725,46.9342128124936,46.4987217935599,46.4987217935599,143401.015830149,0.0,1.0
2023-09-01,47.13,47.38,47.0519,47.31,73447,46.8065945777548,47.0548790811377,46.729030498898,46.9853594201905,73954.4746039938,0.0,1.0
2023-09-05,46.84,47.19,46.6892,47.19,87401,46.5185845538306,46.8661828585667,46.36881934139,46.8661828585667,88004.8883530118,0.0,1.0
2023-09-06,46.47,46.85,46.2266,46.58,176568,46.1511234888238,46.5285159339659,45.9093936963301,46.2603686703123,177787.978704072,0.0,1.0
2023-09-07,46.0,46.13,45.4,46.01,175181,45.6843486224638,45.813456564223,45.0884658143447,45.6942800025991,176391.395368119,0.0,1.0
2023-09-08,46.05,46.24,45.91,46.17,308052,45.7340055231404,45.9227017457115,45.594966201246,45.8531820847642,310180.454078581,0.0,1.0
2023-09-11,46.25,46.3969,45.98,46.31,234965,45.9326331258468,46.0785251000346,45.6644858621932,45.9922214066587,236588.466858107,0.0,1.0
2023-09-12,45.81,46.4432,45.81,45.96,142295,45.4956523998928,46.1245073900611,45.4956523998928,45.6446231019226,143278.172883512,0.0,1.0
2023-09-13,45.76,46.04,45.626,45.79,151431,45.4459954992162,45.7240741430051,45.3129150054029,45.4757896396221,152477.297149746,0.0,1.0
2023-09-14,46.1851,46.2851,45.7663,46.08,99766,45.8681784687686,45.9674922701218,45.4522522687014,45.7637996635464,100455.323067546,0.0,1.0
2023-09-15,45.34,45.94,45.26,45.9,291594,45.0288775335328,45.6247603416519,44.9494264924503,45.5850348211106,293608.739195297,0.0,1.0
2023-09-18,45.38,45.59,45.25,45.25,163581,45.0686030540741,45.2771620369158,44.939495112315,44.939495112315,164711.246343566,0.0,1.0
2023-09-19,45.14,45.29,44.8801,45.21,230505,44.8302499308265,44.9792206328562,44.5721333611095,44.8997695917737,232097.650940046,0.0,1.0
2023-09-20,44.6,45.52,44.6,45.33,190954,44.2939554035193,45.2076423759686,44.2939554035193,45.0189461533975,192273.377313315,0.0,1.0
2023-09-21,43.7,44.4607,43.7,44.3,230064,43.4001311913406,44.1556112782343,43.4001311913406,43.9960139994597,231653.603895234,0.0,1.0
2023-09-22,43.78,44.1781,43.75,43.89,198245,43.4891163573531,43.8845712961805,43.4593156837414,43.5983854939293,199570.992169229,0.0096,1.0
2023-09-25,43.96,44.01,43.4802,43.51,297346,43.6679203990233,43.7175881883762,43.1913082923934,43.2209102948477,299334.844447787,0.0,1.0
2023-09-26,43.3,43.7702,43.24,43.7,139561,43.0123055795657,43.4793814706399,42.9527042323423,43.4096478943885,140494.475210622,0.0,1.0
2023-09-27,43.7,43.88,43.2401,43.64,206784,43.4096478943885,43.5884519360588,42.952803567921,43.3500465471651,208167.106583883,0.0,1.0
2023-09-28,44.16,44.44,43.368,43.45,145269,43.8665915564347,44.1447311768107,43.0798537730856,43.1613089476243,146240.654046416,0.0,1.0
2023-09-29,44.3,44.8133,44.1101,44.54,143214,44.0056613666227,44.515550892119,43.8170231026606,44.2440667555164,144171.908862892,0.0,1.0
2023-10-02,44.19,44.52,43.905,44.2,155836,43.8963922300464,44.2241996397752,43.6132858307352,43.906325787917,156878.333050942,0.0,1.0
2023-10-03,43.16,44.19,43.0877,43.84,199970,42.8732357693778,43.8963922300464,42.8014161459736,43.5487177045765,201307.530097005,0.0,1.0
2023-10-04,43.67,43.7843,43.22,43.34,138473,43.3798472207768,43.4933877872374,42.9328371166012,43.052039811048,139399.197955306,0.0,1.0
2023-10-05,43.38,43.71,43.0827,43.61,113882,43.0917740425303,43.4195814522591,42.7964493670383,43.3202458735534,114643.717270126,0.0,1.0
2023-10-06,44.16,44.3697,43.01,43.04,660792,43.8665915564347,44.0748982649806,42.7242324013192,42.7540330749309,665211.808910637,0.0,1.0
2023-10-09,44.37,44.462,43.67,43.82,113895,44.0751962717167,44.1665850041259,43.3798472207768,43.5288505888354,114656.804222625,0.0,1.0
2023-10-10,44.83,45.1422,44.44,44.44,124436,44.5321399337629,44.8422656104821,44.1447311768107,44.1447311768107,125268.309322153,0.0,1.0
2023-10-11,45.12,45.22,44.6385,45.02,182344,44.8202131120094,44.9195486907151,44.3419123005415,44.7208775333037,183563.635885424,0.0,1.0
2023-10-12,44.65,45.08,44.2,45.08,124982,44.3533358920926,44.7804788805271,43.906325787917,44.7804788805271,125817.961327118,0.0,1.0
2023-10-13,43.79,44.65,43.66,44.65,135876,43.4990499152237,44.3533358920926,43.3699136629062,44.3533358920926,136784.827521431,0.0,1.0
2023-10-16,44.46,44.6028,44.02,44.02,205181,44.1645982925518,44.3064494989435,43.7275217462468,43.7275217462468,206553.384671869,0.0,1.0
2023-10-17,44.6,44.9279,43.99,43.99,150129,44.3036681027398,44.6293894653158,43.697721072635,43.697721072635,151133.160903802,0.0,1.0
2023-10-18,43.7,44.285,43.62,44.26,170660,43.4096478943885,43.9907610298168,43.330179431424,43.9659271351404,171801.485654622,0.0,1.0
2023-10-19,43.24,44.0,43.0601,43.91,195618,42.9527042323423,43.7076546305056,42.7739995262508,43.6182526096705,196926.421075741,0.0,1.0
2023-10-20,42.58,43.27,42.58,43.12,118205,42.2970894128848,42.982504905954,42.2970894128848,42.8335015378955,118995.63232043,0.0,1.0
2023-10-23,42.42,43.0382,42.12,42.39,506199,42.1381524869556,42.7522450345142,41.8401457508386,42.1083518133439,509584.789856348,0.0,1.0
2023-10-24,42.8,43.0849,42.4901,42.86,191673,42.5156276860373,42.7986347497698,42.2077867276283,42.5752290332607,192955.034336566,0.0,1.0
2023-10-25,41.54,42.54,41.4611,42.54,265365,41.2639993943455,42.2573551814025,41.1856236227467,42.2573551814025,267139.93461115,0.0,1.0
2023-10-26,41.2,41.815,41.05,41.51,231711,40.9262584267462,41.5371722357862,40.7772550586876,41.2341987207338,233260.834656734,0.0,1.0
2023-10-27,41.285,41.7599,41.1154,41.48,228733,41.010693668646,41.4824383319194,40.8422205271611,41.2043980471221,230262.915845768,0.0,1.0
2023-10-30,41.38,41.6055,41.06,41.39,286523,41.1050624684164,41.3290641983978,40.7871886165582,41.114996026287,288439.453147893,0.0,1.0
2023-10-31,41.82,41.8563,41.0931,41.41,164580,41.5421390147215,41.5781978297916,40.8200686931098,41.1348631420281,165680.818639621,0.0,1.0
2023-11-01,42.17,42.24,41.551,41.78,378485,41.8898135401914,41.9593484452854,41.2749263080032,41.5024047832392,381016.555127093,0.0,1.0
2023-11-02,43.02,43.1146,42.6427,42.85,437338,42.7341659591898,42.8281374166454,42.3593728207332,42.5652954753901,440263.20246819,0.0,1.0
2023-11-03,44.02,44.2494,43.31,43.31,699374,43.7275217462468,43.9553975637976,43.0222391374363,43.0222391374363,704051.870550895,0.0,1.0
2023-11-06,43.76,44.1501,43.4519,44.1,287244,43.4692492416119,43.8567573341429,43.1631963236197,43.8069902092113,289165.275667271,0.0,1.0
2023-11-07,44.14,44.34,43.75,43.75,182741,43.8467244406936,44.045395598105,43.4593156837414,43.4593156837414,183963.291280976,0.0,1.0
2023-11-08,44.07,44.3,43.88,44.21,223574,43.7771895355996,44.0056613666227,43.5884519360588,43.9162593457876,225069.409080901,0.0,1.0
2023-11-09,43.65,44.3983,43.6,44.19,136841,43.3599801050357,44.1033082404904,43.3103123156828,43.8963922300464,137756.282072332,0.0,1.0
2023-11-10,44.69,44.7,43.754,43.94,113066,44.3930701235749,44.4030036814455,43.4632891068896,43.6480532832822,113822.259328639,0.0,1.0
2023-11-13,44.44,44.57,44.26,44.33,184722,44.1447311768107,44.2738674291281,43.9659271351404,44.0354620402344,185957.54150412,0.0,1.0
2023-11-14,46.07,46.17,45.34,45.34,235486,45.7639011097135,45.8632366884192,45.0387513851619,45.0387513851619,237061.084324765,0.0,1.0
2023-11-15,46.35,46.7515,46.19,46.19,274006,46.0420407300894,46.4408730785928,45.8831038041603,45.8831038041603,275838.73126849,0.0,1.0
2023-11-16,46.07,46.2704,45.866,46.21,232978,45.7639011097135,45.9629696094397,45.5612565291539,45.9029709199015,234536.309181077,0.0,1.0
2023-11-17,46.44,46.47,46.13,46.13,88962,46.1314427509246,46.1612434245363,45.8235024569369,45.8235024569369,89557.0360178513,0.0,1.0
2023-11-20,46.94,47.0598,46.32,46.32,208111,46.628120644453,46.7471246677425,46.0122400564777,46.0122400564777,209502.982427453,0.0,1.0
2023-11-21,46.49,46.61,46.35,46.54,121355,46.1811105402774,46.3003132347242,46.0420407300894,46.2307783296303,122166.701579847,0.0,1.0
2023-11-22,46.69,47.02,46.6,46.73,106100,46.3797816976888,46.7075891074176,46.2903796768537,46.4195159291711,106809.666166386,0.0,1.0
2023-11-24,46.78,46.832,46.59,46.59,36446,46.4691837185239,46.5208382194509,46.2804461189831,46.2804461189831,36689.7746757786,0.0,1.0
2023-11-27,46.8,46.96,46.59,46.62,121955,46.4890508342651,46.6479877601942,46.2804461189831,46.3102467925948,122770.714772117,0.0,1.0
2023-11-28,46.76,46.941,46.4542,46.52,109710,46.4493166027828,46.6291140002401,46.1455484031008,46.2109112138891,110443.812206543,0.0,1.0
2023-11-29,47.15,47.71,47.11,47.14,123718,46.836725359735,47.3930046004869,46.7969911282527,46.8267918018644,124545.506868736,0.0,1.0
2023-11-30,47.3,47.51,46.94,47.29,162044,46.9857287277935,47.1943334430755,46.628120644453,46.975795169923,163127.856213627,0.0,1.0
2023-12-01,47.97,48.0,47.01,47.01,91515,47.6512771051217,47.6810777787334,46.697655549547,46.697655549547,92127.1121509596,0.0,1.0
2023-12-04,47.8,47.87,47.321,47.59,141402,47.482406621322,47.551941526416,47.0065891993217,47.27380190604,142347.789022237,0.0,1.0
2023-12-05,47.42,47.583,47.195,47.4,231472,47.1049314222404,47.2668484155306,46.8814263701526,47.0850643064992,233020.23606848,0.0,1.0
2023-12-06,47.34,48.06,47.31,47.78,124856,47.0254629592758,47.7406791259568,46.9956622856641,47.4625395055809,125691.118556742,0.0,1.0
2023-12-07,47.9,48.0581,47.46,47.53,137134,47.5817422000277,47.7387917499614,47.1446656537226,47.2142005588166,138051.24184789,0.0,1.0
2023-12-08,48.3,48.435,47.78,47.78,181817,47.9790845148505,48.1131875461032,47.4625395055809,47.4625395055809,183033.11096488,0.0,1.0
2023-12-11,49.11,49.258,48.37,48.37,93184,48.7837027023666,48.930719358851,48.0486194199445,48.0486194199445,93807.2755141236,0.0,1.0
2023-12-12,49.22,49.38,48.99,49.0,124784,48.8929718389429,49.051908764872,48.6645000079198,48.6744335657903,125618.636973669,0.0,1.0
2023-12-13,50.11,50.2811,49.05,49.37,116528,49.7770584894236,49.947021664589,48.7241013551432,49.0419752070014,117307.415448036,0.0,1.0
2023-12-14,51.25,51.338,50.52,50.52,281213,50.9094840866685,50.9968993959295,50.1843343621169,50.1843343621169,283093.936396304,0.0,1.0
2023-12-15,51.21,51.58,51.136,51.24,308358,50.8697498551862,51.2372914963973,50.796241526944,50.8995505287979,310420.499903246,0.0,1.0
2023-12-18,51.38,51.438,51.1123,51.26,196325,51.0386203389859,51.0962349746352,50.7726989947907,50.919417644539,197638.149953965,0.0,1.0
2023-12-19,51.76,51.83,51.37,51.37,156279,51.4160955380675,51.4856304431615,51.0286867811153,51.0286867811153,157324.296124568,0.0,1.0
2023-12-20,50.78,51.94,50.78,51.45,101853,50.4426068667517,51.5948995797378,50.4426068667517,51.1081552440799,102534.259453769,0.0,1.0
2023-12-21,51.72,51.82,51.321,51.61,616865,51.3763613065852,51.4756968852909,50.9800123475495,51.267092170009,620990.996415907,0.0,1.0
2023-12-22,51.94,52.0583,51.6401,51.76,143643,51.6414879661507,51.7591080667744,51.3433115656685,51.4625224706962,144473.323946249,0.0469,1.0
2023-12-26,52.34,52.4076,52.0481,52.11,73518,52.0391890671607,52.1064005532314,51.7489666886987,51.81051093408,73942.968539228,0.0,1.0
2023-12-27,52.27,52.43,52.11,52.25,136288,51.969591374484,52.128671814888,51.81051093408,51.9497063194335,137075.808594824,0.0,1.0
2023-12-28,52.23,52.44,52.21,52.37,119650,51.929821264383,52.1386143424132,51.9099362093325,52.0690166497365,120341.633147238,0.0,1.0
2023-12-29,51.55,52.343,51.55,52.32,126466,51.253729392666,52.0421718254183,51.253729392666,52.0193040121102,127197.03282573,0.0,1.0
2024-01-02,50.86,51.53,50.49,51.53,147317,50.5676949934237,51.2338443376155,50.1998214749894,51.2338443376155,148168.561390318,0.0,1.0
2024-01-03,49.7,50.25,49.7,50.16,174663,49.4143618004946,49.9612008143834,49.4143618004946,49.8717180666562,175672.634102766,0.0,1.0
2024-01-04,49.64,49.88,49.19,49.46,102588,49.3547066353431,49.5933272959491,48.9072928967069,49.1757411398886,103181.006780684,0.0,1.0
2024-01-05,49.7,50.07,49.37,49.37,342111,49.4143618004946,49.7822353189289,49.0862583921614,49.0862583921614,344088.562119805,0.0,1.0
2024-01-08,50.9,50.9,49.9,49.9,272075,50.6074651035247,50.6074651035247,49.6132123509996,49.6132123509996,273647.721174548,0.0,1.0
2024-01-09,50.9,51.03,50.4339,50.47,134763,50.6074651035247,50.7367179613529,50.1440438955728,50.1799364199389,135541.993379199,0.0,1.0
2024-01-10,51.09,51.164,50.53,51.0,182101,50.7963731265044,50.8699478301913,50.2395915850904,50.7068903787772,183153.62923314,0.0,1.0
2024-01-11,51.04,51.2558,50.3804,51.18,120878,50.7466604888782,50.9612202328731,50.0908513733127,50.8858558742317,121576.731563492,0.0,1.0
2024-01-12,50.81,51.4209,50.79,51.18,155491,50.5179823557974,51.125371362315,50.4980973007469,50.8858558742317,156389.810946069,0.0,1.0
2024-01-16,50.83,50.99,50.44,50.75,136432,50.5378674108479,50.6969478512519,50.1501088373632,50.4583271906459,137220.640982398,0.0,1.0
2024-01-17,50.43,50.4979,49.9899,50.29,96348,50.1401663098379,50.2076760717344,49.7025956734516,50.0009709244844,96904.9366524869,0.0,1.0
2024-01-18,51.33,51.3899,50.7186,50.99,253793,51.0349937871105,51.0945495269867,50.4271076542166,50.6969478512519,255260.042635494,0.0,1.0
2024-01-19,52.36,52.39,51.4701,51.54,119870,52.0590741222112,52.088901704787,51.1742885977392,51.2437868651407,120562.904850475,0.0,1.0
2024-01-22,52.7639,53.07,52.5903,52.67,110689,52.4606528089561,52.764993576504,52.2880505311178,52.367292475494,111328.834362178,0.0,1.0
2024-01-23,52.86,53.05,52.56,53.05,122733,52.5562004984738,52.7451085214535,52.2579246727163,52.7451085214535,123442.454333973,0.0,1.0
2024-01-24,52.83,53.4584,52.815,53.31,107155,52.526372915898,53.1511613455847,52.5114591246101,53.00361423711,107774.406183805,0.0,1.0
2024-01-25,53.2,53.46,52.81,53.35,271891,52.8942464343323,53.1527521499888,52.5064878608475,53.043384347211,273462.657568204,0.0,1.0
2024-01-26,52.63,53.0171,52.6057,52.72,88658,52.327522365393,52.7123976058954,52.3033620235066,52.4170051131203,89170.4848438596,0.0,1.0
2024-01-29,53.29,53.329,52.67,52.72,372635,52.9837291820595,53.022505039408,52.367292475494,52.4170051131203,374789.005163568,0.0,1.0
2024-01-30,52.88,53.3325,52.83,53.13,121758,52.5760855535243,53.0259849240419,52.526372915898,52.8246487416555,122461.818376443,0.0,1.0
2024-01-31,51.97,52.83,51.88,52.31,119228,51.6713155487265,52.526372915898,51.5818328009992,52.009361484585,119917.193789209,0.0,1.0
2024-02-01,52.65,52.65,51.84,52.28,111635,52.3474074204435,52.3474074204435,51.5420626908982,51.9795339020092,112280.3026861,0.0,1.0
2024-02-02,53.17,53.33,52.4,52.56,114026,52.8644188517565,53.0234992921605,52.0988442323122,52.2579246727163,114685.123788106,0.0,1.0
2024-02-05,53.01,53.1,52.48,52.99,122679,52.7053384113525,52.7948211590798,52.1783844525142,52.685453356302,123388.142188633,0.0,1.0
2024-02-06,52.97,53.14,52.56,53.14,190034,52.6655683012515,52.8345912691808,52.2579246727163,52.8345912691808,191132.485695798,0.0,1.0
2024-02-07,53.46,53.54,53.0,53.14,117912,53.1527521499888,53.2322923701908,52.6953958838273,52.8345912691808,118593.58669166,0.0,1.0
2024-02-08,53.86,54.0,53.38,53.38,114977,53.5504532509988,53.6896486363523,53.0732119297868,53.0732119297868,115641.621014375,0.0,1.0
2024-02-09,54.55,54.71,54.03,54.03,120623,54.2364876502411,54.3955680906451,53.7194762189281,53.7194762189281,121320.25754383,0.0,1.0
2024-02-12,54.67,55.1877,54.58,54.61,163652,54.3557979805441,54.8705226305263,54.2663152328168,54.2961428153926,164597.985355719,0.0,1.0
2024-02-13,53.36,53.8269,53.01,53.26,134331,53.0533268747363,53.5175434848902,52.7053384113525,52.9539015994838,135107.496216478,0.0,1.0
2024-02-14,54.39,54.45,53.809,54.04,217284,54.0774072098371,54.1370623749886,53.49974636062,53.7294187464533,218540.003483196,0.0,1.0
2024-02-15,54.63,54.8359,54.33,54.51,91498,54.3160278704431,54.520744512188,54.0177520446856,54.1967175401401,92026.9013765646,0.0,1.0
2024-02-16,54.1,54.6799,54.1,54.47,86443,53.7890739116048,54.3656410827941,53.7890739116048,54.1569474300391,86942.6811044436,0.0,1.0
2024-02-20,53.62,53.89,53.1482,53.79,181597,53.3118325903928,53.5802808335746,52.8427441417515,53.4808555583221,182646.715876631,0.0,1.0
2024-02-21,53.44,53.44,52.92,53.05,111606,53.1328670949383,53.1328670949383,52.6158556636253,52.7451085214535,112251.135052491,0.0,1.0
2024-02-22,54.86,54.89,54.37,54.47,93873,54.5447060035238,54.5745335860996,54.0575221547866,54.1569474300391,94415.6299910627,0.0,1.0
2024-02-23,54.89,55.11,54.61,55.11,99806,54.5745335860996,54.7932691916551,54.2961428153926,54.7932691916551,100382.925515196,0.0,1.0
2024-02-26,54.89,55.13,54.79,54.84,125874,54.5745335860996,54.8131542467056,54.4751083108471,54.5248209484734,126601.610787926,0.0,1.0
2024-02-27,55.14,55.319,55.0,55.27,113160,54.8230967742309,55.0010680169328,54.6839013888774,54.9523496320591,113814.117901725,0.0,1.0
2024-02-28,54.93,55.14,54.7,54.7,107183,54.6143036962006,54.8230967742309,54.3856255631198,54.3856255631198,107802.568036944,0.0,1.0
2024-02-29,55.49,55.66,55.02,55.28,237498,55.1710852376146,55.3401082055439,54.7037864439279,54.9622921595844,238870.849888865,0.0,1.0
2024-03-01,56.53,56.5989,55.66,55.82,104140,56.2051081002407,56.2736121148897,55.3401082055439,55.4991886459479,104741.978068979,0.0,1.0
2024-03-04,56.55,56.89,56.54,56.86,336530,56.2249931552912,56.5630390911497,56.2150506277659,56.5332115085739,338475.301320851,0.0,1.0
2024-03-05,55.63,56.27,55.33,56.27,240683,55.3102806229681,55.9466023845842,55.0120047972106,55.9466023845842,242074.260683465,0.0,1.0
2024-03-06,56.23,56.595,55.96,56.42,166116,55.9068322744832,56.2697345291548,55.6383840313014,56.0957402974629,167076.228431981,0.0,1.0
2024-03-07,57.1,57.24,56.6,56.74,135825,56.77183216918,56.9110275545335,56.2747057929174,56.4139011782709,136610.132237556,0.0,1.0
2024-03-08,56.27,57.495,56.215,57.28,100606,55.9466023845842,57.1645620064273,55.8919184831953,56.9507976646345,101187.549890606,0.0,1.0
2024-03-11,55.98,56.06,55.535,55.9,142029,55.6582690863519,55.7378093065539,55.2158266114782,55.5787288661499,142849.994268859,0.0,1.0
2024-03-12,56.54,56.59,55.8,56.08,126916,56.2150506277659,56.2647632653922,55.4793035908974,55.7576943616044,127649.634036898,0.0,1.0
2024-03-13,56.27,56.55,56.18,56.5,122755,55.9466023845842,56.2249931552912,55.8571196368569,56.1752805176649,123464.581504297,0.0,1.0
2024-03-14,55.66,56.365,55.35,56.33,107656,55.3401082055439,56.041056396074,55.0318898522611,56.0062575497357,108278.302198905,0.0,1.0
2024-03-15,55.27,55.689,55.27,55.47,73844,54.9523496320591,55.3689415353671,54.9523496320591,55.1512001825641,74270.8529722075,0.0,1.0
2024-03-18,55.48,55.845,55.471,55.84,100243,55.1611427100894,55.524044964761,55.1521944353167,55.5190737009984,100822.451580264,0.0,1.0
2024-03-19,55.62,55.745,54.933,55.29,142372,55.3003380954429,55.4246196895085,54.6172864544582,54.9722346871096,143194.976969816,0.0,1.0
2024-03-20,56.55,56.6,55.6201,55.78,160381,56.2249931552912,56.2747057929174,55.3004375207181,55.4594185358469,161308.077440762,0.0,1.0
2024-03-21,57.14,57.55,57.0998,57.13,125953,56.8185620485486,57.2262556159253,56.7785881914546,56.8086183030029,126665.550139241,0.007,1.0
2024-03-22,56.94,57.12,56.7615,57.1,79499,56.6196871376332,56.7986745574571,56.4421912796411,56.7787870663655,79948.7473146292,0.0,1.0
2024-03-25,56.74,56.93,56.595,56.73,121090,56.4208122267177,56.6097433920874,56.276627916304,56.4108684811719,121775.038834809,0.0,1.0
2024-03-26,56.66,57.07,56.5916,56.97,118165,56.3412622623515,56.7489558297282,56.2732470428184,56.6495183742705,118833.491319805,0.0,1.0
2024-03-27,57.21,57.21,56.6,57.1,83847,56.888168267369,56.888168267369,56.2815997890769,56.7787870663655,84321.3451249667,0.0,1.0
2024-03-28,57.23,57.4299,57.1401,57.22,141832,56.9080557584606,57.1068312319206,56.8186614860041,56.8981120129148,142634.381930949,0.0,1.0
2024-04-01,57.27,57.62,57.0759,57.61,92168,56.9478307406437,57.2958618347457,56.7548226396002,57.2859180892,92689.4192693587,0.0,1.0
2024-04-02,56.47,56.49,56.1,56.36,102756,56.1523310969818,56.1722185880734,55.7844125117882,56.0429498959783,103337.318445038,0.0,1.0
2024-04-03,56.54,56.8325,56.17,56.17,127596,56.2219373158022,56.5127918730161,55.8540187306086,55.8540187306086,128317.845033993,0.0,1.0
2024-04-04,55.63,57.2299,55.55,57.09,81805,55.3170564711369,56.9079563210051,55.2375065067707,56.7688433208198,82267.7929794494,0.0,1.0
2024-04-05,56.18,56.42,55.7001,55.74,97119,55.8639624761544,56.1026123692529,55.3867621274127,55.4264376721404,97668.4284135584,0.0,1.0
2024-04-08,56.3,56.56,56.2106,56.39,84267,55.9832874227037,56.2418248068938,55.8943903375245,56.0727811326156,84743.721178403,0.0,1.0
2024-04-09,56.7,56.73,56.0046,56.73,79214,56.3810372445346,56.4108684811719,55.6895491792815,56.4108684811719,79662.1349926546,0.0,1.0
2024-04-10,55.64,56.0503,55.5064,55.6,85605,55.3270002166826,55.7349920964257,55.1941517761911,55.2872252344995,86089.2906057792,0.0,1.0
2024-04-11,56.4,56.469,55.6252,56.08,65056,56.0827248781614,56.1513367224272,55.3122834732749,55.7645250206967,65424.0393627659,0.0,1.0
2024-04-12,55.09,55.78,54.97,55.67,87863,54.7800942116651,55.4662126543235,54.6607692651158,55.3568314533199,88360.0647216352,0.0,1.0
2024-04-15,54.26,55.8839,54.08,55.7,79128,53.9547633313659,55.569528170544,53.775775911542,55.3866626899573,79575.6484674271,0.0,1.0
2024-04-16,54.23,54.55,53.91,54.27,145007,53.9249320947286,54.2431319521933,53.6067322372638,53.9647070769117,145827.343763474,0.0,1.0
2024-04-17,53.48,54.54,53.4091,54.54,72935,53.1791511787956,54.2331882066476,53.1086500228761,54.2331882066476,73347.6129937796,0.0,1.0
2024-04-18,53.2,53.91,53.07,53.71,83697,52.9007263035139,53.6067322372638,52.7714576114189,53.4078573263484,84170.4965344537,0.0,1.0
2024-04-19,52.41,53.23,52.14,52.98,170778,52.1151704053978,52.9305575401513,51.846689275662,52.6819639015069,171744.137270881,0.0,1.0
2024-04-22,52.89,53.2499,52.32,52.85,124585,52.592470191595,52.9503455937873,52.0256766954859,52.5526952094119,125289.810993762,0.0,1.0
2024-04-23,53.79,54.03,53.1785,53.25,176983,53.4874072907146,53.7260571838131,52.8793472505905,52.9504450312428,177984.240631769,0.0,1.0
2024-04-24,54.02,54.5468,53.64,54.19,150971,53.7161134382674,54.2399499536187,53.338251107528,53.8851571125455,151825.083722272,0.0,1.0
2024-04-25,53.84,54.06,53.1,53.17,89969,53.5371260184434,53.7558884204504,52.8012888480562,52.8708950668766,90477.978932438,0.0,1.0
2024-04-26,54.69,54.81,54.0714,54.31,140836,54.3823443898342,54.5016693363835,53.7672242903726,54.0044820590948,141632.747289942,0.0,1.0
2024-04-29,54.85,54.9099,54.58,54.76,67490,54.5414443185665,54.6010073543857,54.2729631888307,54.4519506086546,67871.8091581571,0.0,1.0
2024-04-30,53.78,54.8115,53.72,54.69,72436,53.4774635451688,54.5031608982153,53.4178010718942,54.3823443898342,72845.7900160063,0.0,1.0
2024-05-01,53.32,54.35,53.0814,53.51,90184,53.0200512500632,54.0442570412779,52.7827934813411,53.2089824154329,90694.1952455066,0.0,1.0
2024-05-02,54.07,54.18,53.114,53.84,77974,53.7658321659962,53.8752133669997,52.8152100918203,53.5371260184434,78415.119977747,0.0,1.0
2024-05-03,54.73,55.1282,54.4974,54.96,101089,54.4221193720173,54.81807931965,54.1908278506226,54.65082551957,101660.887775803,0.0,1.0
2024-05-06,55.59,55.59,55.1,55.14,310977,55.2772814889538,55.2772814889538,54.7900379572109,54.829812939394,312736.280879778,0.0,1.0
2024-05-07,55.34,55.7389,55.34,55.6,93901,55.0286878503094,55.4253438601303,55.0286878503094,55.2872252344995,94432.2233184192,0.0,1.0
2024-05-08,55.3,55.3092,54.85,54.88,121777,54.9889128681263,54.9980611140284,54.5414443185665,54.5712755552039,122465.925379358,0.0,1.0
2024-05-09,55.41,55.4781,54.98,55.22,198442,55.0982940691298,55.1660109762966,54.6707130106616,54.9093629037601,199564.639990562,0.0,1.0
2024-05-10,55.54,55.9999,55.389,55.75,104863,55.2275627612249,55.684875618875,55.0774122034837,55.4363814176861,105456.23831311,0.0,1.0
2024-05-13,55.7,55.91,55.58,55.82,94900,55.3866626899573,55.5954813464185,55.267337743408,55.5059876365065,95436.8749312358,0.0,1.0
2024-05-14,56.12,56.15,55.82,55.82,96173,55.8043000028797,55.8341312395171,55.5059876365065,55.5059876365065,96717.0766360564,0.0,1.0
2024-05-15,56.97,56.97,56.35,56.54,153162,56.6495183742705,56.6495183742705,56.0330061504325,56.2219373158022,154028.478801032,0.0,1.0
2024-05-16,56.58,56.9684,56.58,56.91,98943,56.2617122979853,56.6479273749832,56.2617122979853,56.5898559009958,99502.7472741968,0.0,1.0
2024-05-17,56.55,56.72,56.26,56.58,78874,56.231881061348,56.4009247356261,55.9435124405206,56.2617122979853,79320.2115208251,0.0,1.0
2024-05-20,57.03,57.13,56.55,56.55,98995,56.7091808475451,56.8086183030029,56.231881061348,56.231881061348,99555.0414522413,0.0,1.0
2024-05-21,56.8,56.8,56.53,56.79,59472,56.4804746999923,56.4804746999923,56.2119935702565,56.4705309544466,59808.4491666013,0.0,1.0
2024-05-22,56.72,56.95,56.4105,56.87,196135,56.4009247356261,56.6296308831789,56.0931658109845,56.5500809188127,197244.588668472,0.0,1.0
2024-05-23,56.18,57.29,55.92,57.29,102086,55.8639624761544,56.9677182317352,55.6054250919643,56.9677182317352,102663.528074079,0.0,1.0
2024-05-24,56.7,56.8598,56.335,56.42,78406,56.3810372445346,56.5399382983561,56.0180905321139,56.1026123692529,78849.5639184245,0.0,1.0
2024-05-28,56.56,57.0,56.28,56.82,83502,56.2418248068938,56.6793496109078,55.9633999316121,56.5003621910839,83974.3933667867,0.0,1.0
2024-05-29,56.02,56.18,55.8701,56.01,99927,55.704862547422,55.8639624761544,55.5558058016909,55.6949188018762,100492.314027962,0.0,1.0
2024-05-30,55.52,55.8355,55.3358,55.79,76894,55.2076752701334,55.5214004421025,55.0245114771802,55.4761563998692,77329.0101260532,0.0,1.0
2024-05-31,55.51,55.715,54.54,55.61,177795,55.1977315245876,55.4015783082759,54.2331882066476,55.2971689800453,178800.83433508,0.0,1.0
2024-06-03,55.59,56.084,54.945,55.97,62734,55.2772814889538,55.768502518915,54.6359099012514,55.6551438196931,63088.9031816243,0.0,1.0
2024-06-04,55.16,55.58,54.9624,55.28,96838,54.8497004304855,55.267337743408,54.653212018501,54.9690253770348,97385.8387206641,0.0,1.0
2024-06-05,56.34,56.34,55.3772,55.6,309240,56.0230624048868,56.0230624048868,55.0656785837397,55.2872252344995,310989.454201637,0.0,1.0
2024-06-06,56.12,56.37,56.075,56.29,95493,55.8043000028797,56.0528936415241,55.7595531479238,55.9733436771579,96033.2296923974,0.0,1.0
2024-06-07,55.84,56.2395,55.7829,55.82,63853,55.5258751275981,55.9231277621517,55.4690963405317,55.5059876365065,64214.2336668515,0.0,1.0
2024-06-10,56.42,56.45,55.73,55.73,67242,56.1026123692529,56.1324436058903,55.4164939265946,55.4164939265946,67622.4061551756,0.0,1.0
2024-06-11,56.39,56.39,55.76,56.2,85726,56.0727811326156,56.0727811326156,55.4463251632319,55.8838499672459,86210.9751354598,0.0,1.0
2024-06-12,57.34,57.975,57.03,57.17,169852,57.0174369594641,57.6488648016207,56.7091808475451,56.8483932851859,170812.898638781,0.0,1.0
2024-06-13,57.21,57.49,56.9001,57.34,80363,56.888168267369,57.1665931426507,56.5800115929055,57.0174369594641,80817.6351959843,0.0,1.0
2024-06-14,56.93,56.93,56.41,56.71,119004,56.6097433920874,56.6097433920874,56.0926686237072,56.3909809900804,119677.237769408,0.0,1.0
2024-06-17,57.6,57.6,56.6163,56.85,92205,57.2759743436542,57.2759743436542,56.2978080943165,56.5301934277212,92726.628588352,0.0,1.0
2024-06-18,57.79,57.87,57.46,57.46,74110,57.4649055090239,57.5444554733901,57.1367619060134,57.1367619060134,74529.2602861316,0.0,1.0
2024-06-20,57.25,57.97,57.0689,57.97,206505,56.9279432495521,57.6438929288478,56.7478620177182,57.6438929288478,207673.254559272,0.0,1.0
2024-06-21,57.31,57.32,56.77,57.31,47634,56.9876057228268,56.9975494683725,56.450643463355,56.9876057228268,47903.4784033139,0.0,1.0
2024-06-24,56.63,57.3399,56.63,57.22,76002,56.3114310257142,57.0173375220086,56.3114310257142,56.8981120129148,76431.9638411358,0.0,1.0
2024-06-25,56.99,57.07,56.61,57.07,69175,56.669405865362,56.7489558297282,56.2915435346226,56.7489558297282,69566.3416582534,0.0,1.0
2024-06-26,56.85,56.95,56.67,56.91,59438,56.5301934277212,56.6296308831789,56.3512060078973,56.5898559009958,59774.2568194183,0.0,1.0
2024-06-27,57.15,57.15,56.8,57.0,65242,56.8451118491558,56.8451118491558,56.4969790556789,56.6959120805229,65591.9247708433,0.0167,1.0
2024-06-28,57.2661,57.85,57.0629,57.25,55259,56.9605924700777,57.5413774361096,56.7584765168363,56.9445783615778,55555.3810568657,0.0,1.0
2024-07-01,56.97,57.3723,56.63,57.32,64478,56.6660721267963,57.0662259062699,56.3278859845616,57.0142049202732,64823.8270649954,0.0,1.0
2024-07-02,57.45,57.45,56.9018,57.05,87013,57.1435113864217,57.1435113864217,56.5982359653245,56.7456453367339,87479.6932970386,0.0,1.0
2024-07-03,57.72,57.8479,57.36,57.36,68554,57.4120709699611,57.5392886393488,57.053991525242,57.053991525242,68921.6886475029,0.0,1.0
2024-07-05,57.96,58.0024,57.6606,57.92,46959,57.6507905997738,57.6929644010407,57.3529878615824,57.611003994805,47210.8640954298,0.0,1.0
2024-07-08,58.27,58.29,58.01,58.13,81438,57.9591367882819,57.9790300907663,57.7005238559848,57.8198836708911,81874.7918440258,0.0,1.0
2024-07-09,57.96,58.39,57.96,58.39,203656,57.6507905997738,58.0784966031883,57.6507905997738,58.0784966031883,204748.306782914,0.0,1.0
2024-07-10,58.55,58.55,57.925,58.16,153266,58.2376430230634,58.2376430230634,57.6159773204261,57.8497236246177,154088.040555594,0.0,1.0
2024-07-11,58.2,58.94,58.02,58.81,113708,57.8895102295865,58.6255624215091,57.710470507227,58.4962559553605,114317.871644693,0.0,1.0
2024-07-12,58.66,59.233,58.2401,58.3,74348,58.3470561867276,58.9169993029055,57.9293963010677,57.9889767420085,74746.7647046788,0.0,1.0
2024-07-15,58.87,59.3996,58.71,58.9,59366,58.5559358628137,59.0827105126005,58.3967894429386,58.5857758165403,59684.4089075424,0.0,1.0
2024-07-16,59.82,59.85,59.1212,59.26,189123,59.5008677308224,59.530707684549,58.8057957420177,58.9438552612594,190137.359192486,0.0,1.0
2024-07-17,57.74,58.9261,57.72,58.75,89117,57.4319642724455,58.6117365762824,57.4120709699611,58.4365760479074,89594.9780785879,0.0,1.0
2024-07-18,57.18,58.32,56.95,58.05,140698,56.8749518028824,58.0088700444929,56.6461788243119,57.7403104609536,141452.632221699,0.0,1.0
2024-07-19,56.65,57.44,56.531,57.44,82741,56.347779287046,57.1335647351795,56.2294141372638,57.1335647351795,83184.7804706223,0.0,1.0
2024-07-22,57.79,57.799,56.895,57.19,97194,57.4816975286564,57.4906495147744,56.5914722424798,56.8848984541246,97715.2989819034,0.0,1.0
2024-07-23,57.48,57.93,57.3,57.48,350846,57.1733513401483,57.6209506460472,56.9943116177888,57.1733513401483,352727.758777341,0.0,1.0
2024-07-24,55.39,56.96,55.39,56.96,140113,55.0945012305292,56.6561254755541,55.0945012305292,56.6561254755541,140864.494580441,0.0,1.0
2024-07-25,55.24,56.39,54.71,55.39,286840,54.9453014618962,56.0891663547489,54.4181289460598,55.0945012305292,288378.463279309,0.0,1.0
2024-07-26,55.93,56.3198,55.68,56.04,62590,55.6316203976078,56.0193408630286,55.3829541165529,55.741033561272,62925.7007971411,0.0,1.0
2024-07-29,56.12,56.642,55.93,56.35,160328,55.8206067712095,56.3398219660522,55.6316203976078,56.0493797497801,161187.91751724,0.0,1.0
2024-07-30,55.46,56.4401,55.0429,56.31,150648,55.1641277892245,56.1389990774723,54.7492529659125,56.0095931448113,151455.998940529,0.0,1.0
2024-07-31,56.91,57.24,56.18,56.62,121398,56.6063922193431,56.9346317103356,55.8802866786627,56.3179393333194,122049.116877638,0.0,1.0
2024-08-01,54.94,57.12,54.43,56.8,90622,54.6469019246303,56.8152718954292,54.1396227112782,56.4969790556789,91108.0501300291,0.0,1.0
2024-08-02,52.69,53.36,52.2,53.29,123372,52.408905395136,53.0753310283632,51.9215194842683,53.0057044696678,124033.704405574,0.0,1.0
2024-08-05,51.35,52.22,49.73,49.73,173394,51.0760541286816,51.9414127867527,49.4646966274457,49.4646966274457,174323.996868821,0.0,1.0
2024-08-06,52.11,52.956,51.52,51.84,260593,51.8319996230885,52.6734863181784,51.2451471997989,51.5634400395492,261990.687774875,0.0,1.0
2024-08-07,51.52,53.27,51.33,53.13,87324,51.2451471997989,52.9858111671834,51.0561608261972,52.8465580497926,87792.36134222,0.0,1.0
2024-08-08,53.29,53.37,51.91,52.35,99862,53.0057044696678,53.0852776796054,51.6330665982446,52.0707192529013,100397.608771435,0.0,1.0
2024-08-09,53.45,53.6498,52.94,53.16,107923,53.1648508895429,53.363584981362,52.6575716761909,52.8763980035192,108501.843858921,0.0,1.0
2024-08-12,53.21,53.6683,53.0,53.51,88044,52.9261312597302,53.3819862861601,52.7172515836441,53.2245307969961,88516.2230545373,0.0,1.0
2024-08-13,54.6,54.6,53.6072,53.76,88863,54.3087157823956,54.3087157823956,53.3212122470703,53.4731970780511,89339.6157522983,0.0,1.0
2024-08-14,54.42,54.7341,54.07,54.65,67673,54.1296760600361,54.4421003755535,53.7815432665592,54.3584490386066,68035.9634134035,0.0,1.0
2024-08-15,56.12,56.1516,55.35,55.37,65395,55.8206067712095,55.8520381891349,55.0547146255604,55.0746079280448,65745.7453847107,0.0,1.0
2024-08-16,56.08,56.24,55.78,55.78,54430,55.7808201662408,55.9399665861159,55.4824206289749,55.4824206289749,54721.9347242113,0.0,1.0
2024-08-19,56.8,56.8,55.9724,56.19,94920,56.4969790556789,56.4969790556789,55.6737941988747,55.8902333299049,95429.1024071679,0.0,1.0
2024-08-20,56.37,56.865,56.215,56.59,63878,56.0692730522645,56.5616322887532,55.9150999580104,56.2880993795928,64220.6089713976,0.0,1.0
2024-08-21,57.18,57.21,56.53,56.53,81959,56.8749518028824,56.904791756609,56.2284194721396,56.2284194721396,82398.5862219666,0.0,1.0
2024-08-22,56.21,57.29,56.144,57.29,175895,55.9101266323893,56.9843649665466,55.8444787341908,56.9843649665466,176838.410955634,0.0,1.0
2024-08-23,57.39,57.44,56.72,57.02,74202,57.0838314789686,57.1335647351795,56.4174058457414,56.7158053830073,74599.9816352366,0.0,1.0
2024-08-26,56.72,57.388,56.66,57.31,154480,56.4174058457414,57.0818421487201,56.3577259382882,57.004258269031,155308.55183164,0.0,1.0
2024-08-27,56.83,56.96,56.355,56.37,71783,56.5268190094055,56.6561254755541,56.0543530754012,56.0692730522645,72168.0073545483,0.0,1.0
2024-08-28,56.36,56.79,55.83,56.79,107785,56.0593264010223,56.4870324044367,55.5321538851858,56.4870324044367,108363.103697393,0.0,1.0
2024-08-29,56.5,57.1829,56.34,56.5,60843,56.198579518413,56.8778363317427,56.0394330985379,56.198579518413,61169.3307812823,0.0,1.0
2024-08-30,57.25,57.26,56.4712,57.1,71442,56.9445783615778,56.95452501282,56.1699331628355,56.7953785929449,71825.1784046869,0.0,1.0
2024-09-03,54.89,56.63,54.73,56.63,179873,54.5971686684193,56.3278859845616,54.4380222485442,56.3278859845616,180837.746916187,0.0,1.0
2024-09-04,54.68,55.23,54.51,54.55,146055,54.3882889923332,54.935354810654,54.2191959212158,54.2589825261846,146838.364434038,0.0,1.0
2024-09-05,54.64,55.0399,54.26,54.73,110851,54.3485023873644,54.7462689705399,53.9705296401609,54.4380222485442,111445.548155678,0.0,1.0
2024-09-06,53.27,54.62,53.158,54.56,119517,52.9858111671834,54.32860908488,52.8744086732708,54.2689291774268,120158.028154209,0.0,1.0
2024-09-09,53.88,54.158,53.5725,53.75,142499,53.5925568929574,53.8690737974905,53.2866973672599,53.4632504268089,143263.291865982,0.0,1.0
2024-09-10,53.93,53.975,53.26,53.97,75488,53.6422901491684,53.6870500797583,52.9758645159412,53.6820767541372,75892.8790825146,0.0,1.0
2024-09-11,55.09,55.09,53.076,54.04,132720,54.7961016932633,54.7961016932633,52.7928461330848,53.7517033128326,133431.842303827,0.0,1.0
2024-09-12,55.31,55.53,54.765,55.05,72352,55.0149280205916,55.2337543479199,54.4728355278919,54.7563150882945,72740.0591799769,0.0,1.0
2024-09-13,56.06,56.145,55.57,55.57,54583,55.7609268637564,55.845473399315,55.2735409528887,55.2735409528887,54875.7553380788,0.0,1.0
2024-09-16,56.02,56.066,55.65,55.77,67536,55.7211402587876,55.7668948545017,55.3531141628263,55.4724739777327,67898.2286153654,0.0,1.0
2024-09-17,56.31,56.725,55.945,56.44,77759,56.0095931448113,56.4223791713625,55.6465403744711,56.1388996109598,78176.0595667821,0.0,1.0
2024-09-18,55.97,57.0994,55.95,56.35,81940,55.6714070025766,56.7947817938703,55.6515137000922,56.0493797497801,82379.4843156693,0.0,1.0
2024-09-19,57.64,57.96,57.15,57.42,87486,57.3324977600235,57.6507905997738,56.8451118491558,57.1136714326952,87955.2302274914,0.0,1.0
2024-09-20,57.08,57.3799,56.775,57.29,52865,56.7754852904605,57.0737853612139,56.4721124275734,56.9843649665466,53148.5408634105,0.0,1.0
2024-09-23,57.5,57.518,57.1796,57.35,67430,57.1932446426327,57.2111486148687,56.8745539368327,57.0440448739998,67791.6600854965,0.0,1.0
2024-09-24,57.87,57.9496,57.369463,57.75,66858,57.561270738594,57.6404460824819,57.0634040413125,57.4419109236877,67216.5921696,0.0,1.0
2024-09-25,57.75,58.07,57.6,57.88,133326,57.4419109236877,57.760203763438,57.2927111550547,57.5712173898362,134041.092578361,0.0,1.0
2024-09-26,58.76,58.93,57.9101,58.93,86010,58.4663165351215,58.6354668722721,57.6206643495667,58.6354668722721,86442.0387585735,0.0199,1.0
2024-09-27,58.43,58.991,58.255,58.97,60381,58.1379658806527,58.6961619932497,57.9638405335858,58.6752669516017,60684.3011543009,0.0,1.0
2024-09-30,58.27,58.359,57.695,58.06,49442,57.9787655633344,58.0673207398427,57.406639422972,57.7698151468542,49690.3532182466,0.0,1.0
2024-10-01,57.53,58.4701,57.0675,58.31,72713,57.2424640957376,58.1778654601805,56.7822756784896,58.018565642664,73078.2462998739,0.0,1.0
2024-10-02,57.6,57.91,57.12,57.33,67946,57.3121142345643,57.6205648493684,56.8345132826096,57.0434636990898,68287.3010753405,0.0,1.0
2024-10-03,57.47,57.65,57.1853,57.21,57085,57.1827639767432,57.3618643337263,56.8994869121151,56.9240634611011,57371.7449428342,0.0,1.0
2024-10-04,58.29,58.3582,57.7486,58.3,55280,57.9986656029992,58.0665247382561,57.4599715292736,58.0086156228316,55557.6782068823,0.0,1.0
2024-10-07,57.96,58.0912,57.61,57.98,97443,57.6703149485303,57.8008592087313,57.3220642543967,57.6902149881951,97932.468117099,0.0,1.0
2024-10-08,58.26,58.34,57.72,58.05,84528,57.968815543502,58.0484157021612,57.431514472553,57.7598651270218,84952.5944911604,0.0,1.0
2024-10-09,58.76,58.9554,58.13,58.16,116146,58.4663165351215,58.6607399226464,57.839465285681,57.8693153451781,116729.415575553,0.0,1.0
2024-10-10,58.72,58.8824,58.237544,58.46,83187,58.426516455792,58.58810477787,57.9464717789664,58.1678159401498,83604.8584840071,0.0,1.0
2024-10-11,59.39,59.46,58.72,58.72,47580,59.0931677845621,59.1628179233888,58.426516455792,58.426516455792,47819.0001643172,0.0,1.0
2024-10-14,59.9,59.93,59.4245,59.51,71623,59.6006187960139,59.6304688555111,59.1274953529838,59.2125680225507,71982.7710964459,0.0,1.0
2024-10-15,58.815,60.06,58.63,59.85,68300,58.5210416441997,59.7598191133322,58.3369662773004,59.550868696852,68643.0792606739,0.0,1.0
2024-10-16,58.96,59.2088,58.7619,59.01,62146,58.6653169317693,58.9128734251992,58.4682070388897,58.7150670309313,62458.1669653565,0.0,1.0
2024-10-17,59.1,59.63,58.9668,59.63,63562,58.8046172094228,59.3319682605394,58.6720829452553,59.3319682605394,63881.2797066904,0.0,1.0
2024-10-18,59.27,59.4,59.1001,59.4,81846,58.9737675465734,59.1031178043945,58.8047167096211,59.1031178043945,82257.1224768539,0.0,1.0
2024-10-21,58.88,59.25,58.5766,59.0,58521,58.5857167731102,58.9538675069086,58.2838331713955,58.7051170110989,58814.9581466164,0.0,1.0
2024-10-22,58.58,58.74,58.3701,58.54,96227,58.2872161781385,58.4464164954567,58.0783652618566,58.2474160988089,96710.3600002471,0.0,1.0
2024-10-23,57.99,58.6,57.52,58.32,56852,57.7001650080275,58.3071162178033,57.2325140759052,58.0285156624964,57137.5745553124,0.0,1.0
2024-10-24,58.19,58.34,57.8607,58.34,86314,57.8991654046753,58.0484157021612,57.5715112515947,58.0484157021612,86747.5657877864,0.0,1.0
2024-10-25,58.42,59.0597,58.3775,58.61,102334,58.1280158608203,58.7645186294982,58.0857282765326,58.3170662376357,102848.036208811,0.0,1.0
2024-10-28,58.75,59.07,58.59,58.59,66386,58.4563665152891,58.7747671499256,58.2971661979709,58.2971661979709,66719.4650043793,0.0,1.0
2024-10-29,59.21,59.3845,58.3,58.48,62242,58.914067427579,59.0876952736542,58.0086156228316,58.1877159798146,62554.649185108,0.0,1.0
2024-10-30,58.55,59.2599,58.55,58.79,62100,58.2573661186413,58.9637180265427,58.2573661186413,58.4961665946187,62411.9359017256,0.0,1.0
2024-10-31,57.47,58.51,57.33,58.5,95806,57.1827639767432,58.2175660393118,57.0434636990898,58.2076160194794,96287.2452657121,0.0,1.0
2024-11-01,57.88,58.22,57.695,57.85,174875,57.5907147898712,57.9290154641725,57.406639422972,57.5608647303741,175753.418531631,0.0,1.0
2024-11-04,57.77,58.21,57.2139,57.73,156157,57.4812645717149,57.9190654443401,56.9279439688358,57.4414644923854,156941.395726341,0.0,1.0
2024-11-05,58.62,58.62,57.77,57.77,224440,58.3270162574681,58.3270162574681,57.4812645717149,57.4812645717149,225567.389593933,0.0,1.0
2024-11-06,60.42,60.5,59.61,60.01,117149,60.1180198272982,60.1976199859573,59.3120682208746,59.7100690141702,117737.453767331,0.0,1.0
2024-11-07,61.37,61.41,60.89,60.93,77488,61.0632717113752,61.1030717907048,60.5856707594205,60.6254708387501,77877.2317093866,0.0,1.0
2024-11-08,61.13,61.2032,60.91,61.05,70607,60.8244712353979,60.897305380571,60.6055707990853,60.7448710767387,70961.6676040762,0.0,1.0
2024-11-11,61.26,61.3399,60.97,61.28,59084,60.9538214932189,61.0333221516797,60.6652709180796,60.9737215328837,59380.7861645339,0.0,1.0
2024-11-12,60.87,61.2458,60.4701,61.02,90387,60.5657707197557,60.9396924650569,60.1678694266585,60.7150210172416,90841.0249653667,0.0,1.0
2024-11-13,60.8,61.1447,60.665,60.87,96928,60.496120580929,60.8390977645515,60.3617953131917,60.5657707197557,97414.8812090572,0.0,1.0
2024-11-14,60.36,60.91,60.27,60.91,67429,60.0583197083039,60.6055707990853,59.9687695298123,60.6055707990853,67767.7041210539,0.0,1.0
2024-11-15,58.99,59.75,58.8601,59.75,190058,58.6951669912665,59.4513684985281,58.5659162336437,59.4513684985281,191012.684599197,0.0,1.0
2024-11-18,59.24,59.46,58.9326,59.23,88975,58.9439174870762,59.1628179233888,58.6380538774286,58.9339674672438,89421.9323165222,0.0,1.0
2024-11-19,59.48,59.58,58.77,58.77,175923,59.1827179630536,59.2822181613775,58.4762665549539,58.4762665549539,176806.682763917,0.0,1.0
2024-11-20,59.55,59.6,58.8096,59.6,103865,59.2523681018803,59.3021182010422,58.5156686334902,59.3021182010422,104386.726609223,0.0,1.0
2024-11-21,60.59,60.66,59.5875,60.02,98356,60.2871701644488,60.3568203032755,59.2896806762518,59.7200190340026,98850.0542278602,0.0,1.0
2024-11-22,61.16,61.16,60.51,60.51,69744,60.854321294895,60.854321294895,60.2075700057897,60.2075700057897,70094.3326494356,0.0,1.0
2024-11-25,61.95,62.3236,61.6898,61.9,75591,61.6403728616538,62.0121056025919,61.381473345615,61.5906227624919,75970.7028461729,0.0,1.0
2024-11-26,61.52,62.08,61.4145,61.93,72996,61.2125220088611,61.7697231194749,61.1075492996293,61.620472821989,73362.6678435162,0.0,1.0
2024-11-27,61.0,61.58,60.6711,61.42,66851,60.6951209775768,61.2722221278554,60.3678648252895,61.1130218105372,67186.8007563004,0.0,1.0
2024-11-29,61.46,61.68,61.33,61.33,29050,61.1528218898667,61.3717223261793,61.0234716320456,61.0234716320456,29195.9217060407,0.0,1.0
2024-12-02,62.11,62.2499,61.51,61.51,86157,61.799573178972,61.9387739564272,61.2025719890287,61.2025719890287,86589.777157568,0.0,1.0
2024-12-03,61.84,61.97,61.69,61.86,75035,61.5309226434975,61.6602729013186,61.3816723460117,61.5508226831623,75411.9099901124,0.0,1.0
2024-12-04,62.82,62.82,62.33,62.51,103234,62.5060245870717,62.5060245870717,62.0184736152846,62.1975739722676,103752.557018981,0.0,1.0
2024-12-05,61.88,62.74,61.88,62.74,59962,61.5707227228271,62.4264244284126,61.5707227228271,62.4264244284126,60263.1964660107,0.0,1.0
2024-12-06,62.47,62.58,62.32,62.33,67962,62.1577738929381,62.2672241110944,62.0085235954522,62.0184736152846,68303.381445299,0.0,1.0
2024-12-09,62.17,62.72,61.8596,62.49,76942,61.8592732979664,62.4065243887478,61.550424682369,62.1776739326029,77328.4890845502,0.0,1.0
2024-12-10,61.4,62.05,61.15,62.05,85262,61.0931217708724,61.7398730599777,60.8443712750626,61.7398730599777,85690.28146301,0.0,1.0
2024-12-11,62.27,62.35,61.78,61.9,81738,61.9587734962903,62.0383736549494,61.4712225245032,61.5906227624919,82148.5799796335,0.0,1.0
2024-12-12,61.77,62.11,61.77,61.88,114461,61.4612725046708,61.799573178972,61.4612725046708,61.5707227228271,115035.95161429,0.0,1.0
2024-12-13,61.71,62.22,61.5201,61.92,66534,61.4399794622295,61.9477478875372,61.2509103956296,61.6490605785326,66826.4080804921,0.0386,1.0
2024-12-16,62.06,62.25,61.6964,61.81,107102,61.7884479894014,61.9776166184376,61.4264389708879,61.5395418985643,107572.699044652,0.0,1.0
2024-12-17,61.56,62.05,61.42,61.97,86900,61.2906358077272,61.7784917457679,61.1512483968584,61.6988417967001,87281.9139416654,0.0,1.0
2024-12-18,59.26,61.6855,59.11,61.54,160428,59.0006997720259,61.4155866653274,58.8513561175237,61.2707233204603,161133.059721904,0.0,1.0
2024-12-19,59.15,60.0281,59.076,59.85,101637,58.8911810920576,59.7654388455138,58.8175048891698,59.5881181464015,102083.681096537,0.0,1.0
2024-12-20,59.92,60.3111,58.6516,58.7,86298,59.6578118518359,60.0472005403414,58.3949619093648,58.4431501285508,86677.2682317357,0.0,1.0
2024-12-23,59.93,60.3211,59.39,59.71,121121,59.6677680954693,60.0571567839749,59.1301309392612,59.4487307355327,121653.310685023,0.0,1.0
2024-12-24,60.51,60.57,60.02,60.02,97291,60.2452302262114,60.3049676880123,59.7573742881707,59.7573742881707,97718.5810045865,0.0,1.0
2024-12-26,60.65,60.72,60.24,60.24,189686,60.3846176370802,60.4543113425146,59.9764116481073,59.9764116481073,190519.644740377,0.0,1.0
2024-12-27,60.1,60.38,59.5212,60.38,80255,59.8370242372386,60.1157990589761,59.2607568557325,60.1157990589761,80607.7100504988,0.0,1.0
2024-12-30,59.31,59.59,58.74,59.39,102941,59.0504809901933,59.3292558119309,58.4829751030847,59.1301309392612,103393.412003095,0.0,1.0
2024-12-31,59.06,59.61,58.9465,59.61,69736,58.8015748993562,59.3491682991978,58.6885715341162,59.3491682991978,70042.4804446027,0.0,1.0
2025-01-02,59.01,59.77,58.6442,59.51,113930,58.7517936811888,59.5084681973336,58.387594289076,59.249605862863,114430.707196478,0.0,1.0
2025-01-03,59.67,59.78,59.041,59.16,90157,59.4089057609988,59.5184244409671,58.7826580364526,58.9011373356911,90553.2280234605,0.0,1.0
2025-01-06,59.98,60.628,59.98,60.15,92813,59.7175493136368,60.3627139010865,59.7175493136368,59.886805455406,93220.9007901931,0.0,1.0
2025-01-07,59.55,60.37,59.19,60.37,207650,59.2894308373969,60.1058428153426,58.9310060665915,60.1058428153426,208562.594131034,0.0,1.0
2025-01-08,59.56,60.0328,58.9292,59.33,93186,59.2993870810304,59.7701182800216,58.6713472326303,59.0703934774603,93595.5400755815,0.0,1.0
2025-01-10,58.5,58.89,58.21,58.77,247899,58.2440252558811,58.632318757587,57.9552941905101,58.5128438339852,248988.483132623,0.0,1.0
2025-01-13,58.6,58.6,57.86,57.86,88208,58.343587692216,58.343587692216,57.6068256633382,57.6068256633382,88595.6624276918,0.0,1.0
2025-01-14,59.09,59.3,58.6843,58.94,78636,58.8314436302567,59.0405247465598,58.4275188260462,58.6820999757544,78981.5947608377,0.0,1.0
2025-01-15,60.16,60.4858,60.016,60.23,85320,59.8967616990395,60.2211361166184,59.7533917907173,59.9664554044739,85694.9700518168,0.0,1.0
2025-01-16,60.38,60.7193,60.1829,60.38,59438,60.1157990589761,60.4536144054602,59.9195614969601,60.1157990589761,59699.2221043119,0.0,1.0
2025-01-17,61.08,61.24,60.905,60.95,88137,60.81273611332,60.9720360114557,60.638501849734,60.6833049460847,88524.3503921353,0.0,1.0
2025-01-21,61.83,61.877,61.31,61.53,154473,61.5594543858313,61.6062487309087,61.0417297168901,61.2607670768268,155151.888288963,0.0,1.0
2025-01-22,62.01,62.31,62.0001,62.31,133390,61.738666771234,62.0373540802385,61.7288100900369,62.0373540802385,133976.231308156,0.0,1.0
2025-01-23,62.37,62.37,61.76,62.06,105415,62.0970915420394,62.0970915420394,61.4897606803969,61.7884479894014,105878.284904035,0.0,1.0
2025-01-24,62.23,62.4391,62.02,62.19,199244,61.9577041311706,62.1658891855468,61.7486230148675,61.9178791566367,200119.650879093,0.0,1.0
2025-01-27,61.63,61.8186,61.0652,61.11,205735,61.3603295131616,61.5481042680891,60.7980008727424,60.8426048442204,206639.177960743,0.0,1.0
2025-01-28,62.07,62.2299,61.2808,61.67,230616,61.7984042330349,61.9576045687343,61.0126574854803,61.4001544876955,231629.526646388,0.0,1.0
2025-01-29,62.04,62.17,61.6826,62.1,81805,61.7685355021344,61.8979666693697,61.4126993546737,61.8282729639354,82164.5220943376,0.0,1.0
2025-01-30,62.62,62.86,62.28,62.48,116658,62.3459976328765,62.5849474800801,62.0074853493381,62.2066102220077,117170.696393634,0.0,1.0
2025-01-31,62.28,63.0924,62.15,62.67,113514,62.0074853493381,62.8163305821223,61.8780541821028,62.3957788510439,114012.878931809,0.0,1.0
2025-02-03,61.54,61.9035,60.73,60.78,115814,61.2707233204603,61.6326327765374,60.464267586148,60.5140488043155,116322.987125892,0.0,1.0
2025-02-04,62.07,62.17,61.71,61.71,117965,61.7984042330349,61.8979666693697,61.4399794622295,61.4399794622295,118483.440484793,0.0,1.0
2025-02-05,62.45,62.45,61.69,62.08,109604,62.1767414911073,62.1767414911073,61.4200669749625,61.8083604766684,110085.695001868,0.0,1.0
2025-02-06,62.44,62.6899,62.095,62.39,58133,62.1667852474738,62.4155917758746,61.8232948421186,62.1170040293064,58388.4868028865,0.0,1.0
2025-02-07,61.85,62.715,61.825,62.5,89732,61.5793668730983,62.4405819473946,61.5544762640145,62.2265227092747,90126.3602049886,0.0,1.0
2025-02-10,61.93,62.29,61.93,62.24,66751,61.6590168221661,62.0174415929716,61.6590168221661,61.9676603748041,67044.3617666295,0.0,1.0
2025-02-11,61.74,61.9459,61.6226,61.78,92877,61.4698481931299,61.6748472495434,61.3529618928728,61.5096731676639,93285.1820616808,0.0,1.0
2025-02-12,61.79,61.79,61.0,61.06,132816,61.5196294112974,61.5196294112974,60.7330861642521,60.792823626053,133399.708654502,0.0,1.0
2025-02-13,62.43,62.43,61.795,62.08,94783,62.1568290038403,62.1568290038403,61.5246075331141,61.8083604766684,95199.5586781688,0.0,1.0
2025-02-14,62.53,62.6661,62.36,62.36,60358,62.2563914401752,62.3918959160269,62.0871352984059,62.0871352984059,60623.2653819452,0.0,1.0
2025-02-18,63.03,63.03,62.5982,62.94,256862,62.7542036218494,62.7542036218494,62.3242930217555,62.664597429148,257990.874325478,0.0,1.0
2025-02-19,62.75,62.75,62.2863,62.67,82045,62.4754288001118,62.4754288001118,62.0137577828272,62.3957788510439,82405.5768624158,0.0,1.0
2025-02-20,61.81,62.48,61.3951,62.48,113432,61.5395418985643,62.2066102220077,61.1264573502111,62.2066102220077,113930.518552716,0.0,1.0
2025-02-21,60.13,61.936,60.0,61.88,135465,59.866892968139,61.6649905683462,59.7374618009037,61.6092356039987,136060.350657166,0.0,1.0
2025-02-24,59.66,60.39,59.42,60.39,137047,59.3989495173653,60.1257553026096,59.1599996701617,60.1257553026096,137649.303336748,0.0,1.0
2025-02-25,59.5,59.83,58.81,59.69,192930,59.2396496192295,59.5682056591345,58.5526688085191,59.4288182482657,193777.901688901,0.0,1.0
2025-02-26,59.625,60.2599,59.45,59.67,67036,59.3641026646481,59.996224572938,59.1898684010621,59.4089057609988,67330.6143037224,0.0,1.0
2025-02-27,58.68,59.998,58.61,59.86,85249,58.4232376412838,59.735470552177,58.3535439358495,59.598074390035,85623.6580162605,0.0,1.0
2025-02-28,59.3,59.3744,58.3451,58.53,86089,59.0405247465598,59.114599199193,58.0898030419985,58.2738939867816,86467.3497045344,0.0,1.0
2025-03-03,58.09,59.935,57.8185,59.64,131051,57.8358192669083,59.6727462172861,57.5655072522592,59.3790370300983,131626.95171426,0.0,1.0
2025-03-04,57.3,58.185,56.2924,57.68,435643,57.0492760198631,57.9304035814264,56.0460849113532,57.4276132779354,437557.593041299,0.0,1.0
2025-03-05,58.15,58.22,56.9,57.4,178590,57.8955567287092,57.9652504341436,56.6510262745237,57.1488384561979,179374.879296226,0.0,1.0
2025-03-06,56.66,57.7612,56.38,57.15,226395,56.4120764273201,57.5084579762393,56.1333016055825,56.8999323653608,227389.975912811,0.0,1.0
2025-03-07,56.87,56.915,55.3171,56.49,111415,56.6211575436232,56.6659606399739,55.0750524697795,56.2428202855509,111904.654105991,0.0,1.0
2025-03-10,55.0,56.023,54.45,55.84,327488,54.7593399841617,55.7778637078672,54.2117465843201,55.5956644493744,328927.266201705,0.0,1.0
2025-03-11,54.77,55.362,54.17,54.96,209005,54.5303463805916,55.1197560036939,53.9329717625826,54.7195150096278,209923.549175809,0.0,1.0
2025-03-12,54.92,55.5182,54.474,55.49,106456,54.6796900350939,55.2752725292489,54.2356415690405,55.2471959222025,106923.859960574,0.0,1.0
2025-03-13,53.91,54.835,53.61,54.82,93585,53.674109428112,54.5950619642093,53.3754221191075,54.580127598759,93996.2936275115,0.0,1.0
2025-03-14,55.36,55.37,54.4401,54.53,157326,55.1177647549672,55.1277209986007,54.201889903123,54.291396533388,158017.426844493,0.0,1.0
2025-03-17,56.07,56.4,55.265,55.29,333742,55.8246580529445,56.1532140928495,55.0231804404491,55.0480710495328,335208.751699877,0.0,1.0
2025-03-18,55.5,55.94,55.1685,55.8,93579,55.2571521658359,55.6952268857092,54.927102689386,55.5558394748405,93990.2672583097,0.0,1.0
2025-03-19,56.32,56.6299,55.51,55.51,57725,56.0735641437816,56.3821081339833,55.2671084094694,55.2671084094694,57978.6936971534,0.0,1.0
2025-03-20,55.98,56.68,55.92,55.93,85957,55.7350518602432,56.4319889145871,55.6753143984423,55.6852706420758,86334.7695820912,0.0,1.0
2025-03-21,55.95,56.024,55.1614,55.26,114485,55.7051831293427,55.7788593322305,54.9200337564062,55.0182023186323,114988.146347659,0.0,1.0
2025-03-24,57.37,57.495,56.78,56.78,122321,57.1189697252974,57.243422770716,56.5315513509219,56.5315513509219,122858.584525414,0.0,1.0
2025-03-25,57.6,57.82,57.38,57.58,92699,57.3479633288676,57.5670006888042,57.1289259689309,57.3280508416006,93106.399775356,0.0,1.0
2025-03-26,56.95,57.7251,56.6,57.64,85588,56.7008074926911,57.4725159367225,56.3523389655192,57.3877883034015,85964.147876171,0.0,1.0
2025-03-27,56.15,56.7035,55.8712,56.39,106009,55.9658375876673,56.517522202178,55.687952004062,56.2050504286476,106357.835539867,0.0618,1.0
2025-03-28,54.78,56.05,54.5336,56.05,73826,54.6003309537385,55.8661655705922,54.3547391036655,55.8661655705922,74068.9334543877,0.0,1.0
2025-03-31,54.86,54.93,53.62,53.92,85819,54.6800685673986,54.7498389793511,53.4441355556674,53.7431516068927,86101.3978831589,0.0,1.0
2025-04-01,55.14,55.175,54.1824,54.49,297042,54.9591502152088,54.9940354211851,54.0046909796977,54.3112821042207,298019.45291846,0.0,1.0
2025-04-02,55.82,55.88,54.49,54.49,89619,55.6369199313195,55.6967231415646,54.3112821042207,54.3112821042207,89913.9022464819,0.0,1.0
2025-04-03,52.64,53.93,52.59,53.53,260178,52.4673497883314,53.7531188086002,52.4175137797939,53.3544307402998,261034.147431741,0.0,1.0
2025-04-04,49.62,51.37,49.28,51.06,446027,49.4572548726634,51.2015151714777,49.1183700146081,50.8925319185449,447494.706226265,0.0,1.0
2025-04-07,49.28,51.09,47.04,47.74,260727,49.1183700146081,50.9224335236674,46.8857168321259,47.5834209516516,261584.953983179,0.0,1.0
2025-04-08,48.43,51.1895,47.84,50.64,252881,48.2711578694698,51.0216071806571,47.6830929687267,50.4739094468294,253713.135763539,0.0,1.0
2025-04-09,52.97,53.464,47.858,48.05,169737,52.7962674446792,53.2886472090302,47.7010339318002,47.8924042045844,170295.540294035,0.0,1.0
2025-04-10,51.2,52.18,50.005,52.14,337589,51.03207274245,52.008858509786,49.8409921384026,51.9689897029559,338699.877765737,0.0,1.0
2025-04-11,51.83,51.9599,50.3712,50.88,441497,51.6600064500231,51.7894804002037,50.2059910649316,50.7131222878097,442949.799708935,0.0,1.0
2025-04-14,52.33,52.6985,51.91,52.53,110571,52.1583665353986,52.5256579183203,51.7397440636832,52.3577105695488,110934.847357098,0.0,1.0
2025-04-15,52.26,52.9194,52.26,52.37,81746,52.088596123446,52.7458334040392,52.088596123446,52.1982353422286,82014.9951800501,0.0,1.0
2025-04-16,51.69,52.46,51.2472,52.1,286226,51.520465626118,52.2879401575962,51.0791179345094,51.9291208961259,287167.861551697,0.0,1.0
2025-04-17,51.9,52.34,51.76,51.89,62729,51.7297768619757,52.1683337371061,51.5902360380705,51.7198096602682,62935.417422863,0.0,1.0
2025-04-21,50.69,51.48,50.2173,51.48,100010,50.523745455367,51.3111543902603,50.052595830653,51.3111543902603,100339.095098926,0.0,1.0
2025-04-22,52.11,52.24,51.23,51.23,109596,51.9390880978334,52.068661720031,51.0619743475725,51.0619743475725,109956.639000719,0.0,1.0
2025-04-23,52.79,53.973427,52.54,53.33,162030,52.616857813944,53.7964033754554,52.3676777712563,53.1550867061496,162563.179470843,0.0,1.0
2025-04-24,53.73,53.8088,52.61,52.68,118327,53.55377477445,53.6323163239051,52.4374481832089,52.5072185951614,118716.369420764,0.0,1.0
2025-04-25,53.71,53.7897,53.3863,53.68,76907,53.5338403710349,53.6132789686438,53.2112020517629,53.5039387659124,77160.071860545,0.0,1.0
2025-04-28,53.96,54.09,53.45,53.83,96331,53.7830204137227,53.9125940359203,53.2746931266397,53.6534467915251,96647.9889008563,0.0,1.0
2025-04-29,54.3,54.4385,53.691,53.94,171215,54.121905271778,54.259951015427,53.5149026877907,53.7630860103077,171778.403833243,0.0,1.0
2025-04-30,54.05,54.31,53.0,53.65,110629,53.8727252290903,54.1318724734855,52.8261690498018,53.4740371607899,110993.038213169,0.0,1.0
2025-05-01,54.41,54.9184,54.3085,54.53,89344,54.2315444905606,54.7382770253704,54.1303773932294,54.3511509110507,89637.997325452,0.0,1.0
2025-05-02,55.4,55.5034,54.9,55.08,77082,55.2182974596041,55.3213583252597,54.7199373742286,54.8993470049638,77335.6477193822,0.0,1.0
2025-05-05,55.41,55.59,54.88,55.08,154301,55.2282646613116,55.4076742920468,54.7000029708136,54.8993470049638,154808.746253968,0.0,1.0
2025-05-06,55.04,55.42,54.84,54.93,140694,54.8594781981337,55.2382318630191,54.6601341639835,54.7498389793511,141156.970761407,0.0,1.0
2025-05-07,55.12,55.3678,54.84,55.19,66117,54.9392158117938,55.1862030701059,54.6601341639835,55.0089862237464,66334.5660499519,0.0,1.0
2025-05-08,55.69,56.2,55.4025,55.57,105988,55.5073463091219,56.0156735962049,55.220789260031,55.3877398886318,106336.766436806,0.0,1.0
2025-05-09,55.71,56.01,55.5301,56.01,143197,55.5272807125369,55.8262967637622,55.3479707538188,55.8262967637622,143668.20718809,0.0,1.0
2025-05-12,57.22,57.45,56.83,57.43,248104,57.0323281703709,57.2615738096436,56.643607303778,57.2416394062286,248920.416462593,0.0,1.0
2025-05-13,57.57,57.8223,57.24,57.24,235601,57.3811802301337,57.6326527292142,57.0522625737859,57.0522625737859,236376.273816639,0.0,1.0
2025-05-14,57.25,57.54,57.1233,57.54,105165,57.0622297754934,57.3512786250112,56.9359453298593,57.3512786250112,105511.05825496,0.0,1.0
2025-05-15,57.79,57.8064,57.34,57.39,61817,57.6004586676989,57.6168048784992,57.151934590861,57.2017705993985,62020.4163756656,0.0,1.0
2025-05-16,58.33,58.3494,57.7254,57.98,85292,58.1386875599045,58.158023931217,57.5360705446684,57.7898355001416,85572.6637254034,0.0,1.0
2025-05-19,58.41,58.41,57.62,57.62,72947,58.2184251735645,58.2184251735645,57.4310162386713,57.4310162386713,73187.0409977138,0.0,1.0
2025-05-20,58.17,58.35,57.93,58.35,71211,57.9792123325843,58.1586219633195,57.7399994916041,58.1586219633195,71445.3284780484,0.0,1.0
2025-05-21,57.0162,57.933,56.94,57.78,129755,56.8291965995718,57.7429896521163,56.7532465225606,57.5904914659914,130181.974648147,0.0,1.0
2025-05-22,56.97,57.2805,56.6706,56.94,127979,56.7831481276831,57.0926297407013,56.4847301085603,56.7532465225606,128400.130503604,0.0,1.0
2025-05-23,56.76,56.915,56.17,56.24,55495,56.5738368918254,56.7283285182918,55.9857719910824,56.0555424030349,55677.6130638426,0.0,1.0
2025-05-27,57.72,57.82,57.15,57.44,82247,57.5306882557464,57.6303602728215,56.9625577584183,57.2516066079361,82517.6437816355,0.0,1.0
2025-05-28,57.26,57.7965,57.2,57.7,84176,57.0721969772009,57.6069373488088,57.0123937669559,57.5107538523313,84452.9913913328,0.0,1.0
2025-05-29,57.37,57.6042,56.95,57.51,87702,57.1818361959835,57.4152680599734,56.7632137242681,57.3213770198887,87990.5941242477,0.0,1.0
2025-05-30,57.47,57.56,56.87,57.27,57335,57.2815082130586,57.3712130284262,56.683476110608,57.0821641789084,57523.6678081884,0.0,1.0
2025-06-02,57.54,57.57,56.7499,57.14,324158,57.3512786250112,57.3811802301337,56.5637700181008,56.9525905567108,325224.681422634,0.0,1.0
2025-06-03,57.98,58.05,57.34,57.56,84724,57.7898355001416,57.8596059120942,57.151934590861,57.3712130284262,85002.7946521489,0.0,1.0
2025-06-04,57.76,58.07,57.68,58.02,81115,57.5705570625764,57.8795403155092,57.4908194489163,57.8297043069717,81381.9187976141,0.0,1.0
2025-06-05,57.64,58.005,57.54,57.91,99902,57.4509506420863,57.8147535044104,57.3512786250112,57.720065088189,100230.739711758,0.0,1.0
2025-06-06,58.24,58.3146,57.9159,58.13,90513,58.0489827445369,58.1233380692749,57.7259457371965,57.9393435257543,90810.8440624846,0.0,1.0
2025-06-09,58.01,58.294,57.95,58.24,55198,57.8197371052641,58.1028056337574,57.7599338950191,58.0489827445369,55379.6357491303,0.0,1.0
2025-06-10,58.17,58.17,57.8754,58.1,82843,57.9792123325843,57.9792123325843,57.6855785702811,57.9094419206317,83115.604992304,0.0,1.0
2025-06-11,57.95,58.23,57.68,58.16,149293,57.7599338950191,58.0390155428294,57.4908194489163,57.9692451308768,149784.266819358,0.0,1.0
2025-06-12,58.05,58.0993,57.679,57.75,131696,57.8596059120942,57.9087442165122,57.4898227287456,57.5605898608689,132129.361745307,0.0,1.0
2025-06-13,57.25,57.795816,57.11,57.46,270078,57.0622297754934,57.606255592212,56.9226889515883,57.2715410113511,270966.724588818,0.0,1.0
2025-06-16,57.73,58.0163,57.64,57.64,63082,57.5406554574539,57.8260164423399,57.4509506420863,57.4509506420863,63289.5790124032,0.0,1.0
2025-06-17,57.15,57.8003,57.0101,57.45,143692,56.9625577584183,57.6107248854577,56.8231166065302,57.2615738096436,144164.836045944,0.0,1.0
2025-06-18,57.23,57.57,57.09,57.13,118355,57.0422953720784,57.3811802301337,56.9027545481732,56.9426233550033,118744.461558178,0.0,1.0
2025-06-20,57.23,57.6999,57.1234,57.54,82638,57.0422953720784,57.5106541803143,56.9360450018763,57.3512786250112,82909.930414809,0.0,1.0
2025-06-23,57.99,57.99,57.0,57.15,217653,57.7998027018491,57.7998027018491,56.8130497328057,56.9625577584183,218369.213734292,0.0,1.0
2025-06-24,58.48,58.6262,58.14,58.16,174833,58.2881955855171,58.4339160744809,57.9493107274618,57.9692451308768,175408.309303375,0.0,1.0
2025-06-25,58.0,58.51,57.96,58.51,75755,57.8097699035566,58.3180971906396,57.7699010967266,58.3180971906396,76004.281064085,0.0,1.0
2025-06-26,58.61,58.64,58.06,58.06,128639,58.5134543441068,58.5434049264362,57.9643603347354,57.9643603347354,128851.250956086,0.096,1.0
2025-06-27,58.97,59.2,58.59,58.75,297855,58.872861332059,59.1024824632507,58.4934872892206,58.6532237283105,298346.45289162,0.0,1.0
2025-06-30,59.26,59.385,58.8705,59.3,93243,59.1623836279094,59.2871777209484,58.773525234,59.2023177376819,93396.8484899474,0.0,1.0
2025-07-01,59.53,59.663,59.0,59.06,88535,59.4319388688736,59.564719783867,58.9028119143884,58.9627130790471,88681.0804141596,0.0,1.0
2025-07-02,59.66,59.66,58.7435,59.48,120145,59.5617247256341,59.5617247256341,58.6467344354724,59.382021231658,120343.236080185,0.0,1.0
2025-07-03,59.93,60.105,59.804,59.82,57650,59.8312799665982,60.0059916968528,59.7054875208149,59.7214611647239,57745.1209790061,0.0,1.0
2025-07-07,59.76,60.1292,59.45,59.77,269344,59.6615600000652,60.0301518332651,59.3520706493286,59.6715435275084,269788.410493832,0.0,1.0
2025-07-08,59.61,59.785,59.4901,59.7,75073,59.5118070884185,59.686518818673,59.3921045943755,59.6016588354065,75196.8684693309,0.0,1.0
2025-07-09,60.01,60.175,59.67,59.84,92851,59.9111481861432,60.0758763889546,59.5717082530772,59.7414282196102,93004.2017002896,0.0,1.0
2025-07-10,60.04,60.2196,59.811,59.84,76805,59.9410987684725,60.1204029213509,59.7124759900251,59.7414282196102,76931.7262236351,0.0,1.0
2025-07-11,59.61,59.7822,59.5452,59.67,98817,59.5118070884185,59.683723430989,59.4471138305871,59.5717082530772,98980.0454428872,0.0,1.0
2025-07-14,59.96,60.03,59.52,59.52,93173,59.8612305489276,59.9311152410294,59.4219553414304,59.4219553414304,93326.7329917942,0.0,1.0
2025-07-15,59.23,60.06,59.23,60.06,100740,59.1324330455801,59.9610658233587,59.1324330455801,59.9610658233587,100906.218342152,0.0,1.0
2025-07-16,59.4717,59.53,58.97,59.45,91410,59.3737349038802,59.4319388688736,58.872861332059,59.3520706493286,91560.8240883079,0.0,1.0
2025-07-17,60.15,60.19,59.38,59.38,109290,60.0509175703468,60.0908516801193,59.2821859572268,59.2821859572268,109470.325616576,0.0,1.0
2025-07-18,60.2915,60.395,60.13,60.3,86289,60.1921844836669,60.2955139927031,60.0309505154606,60.2006704819935,86431.3745734165,0.0,1.0
2025-07-21,60.2262,60.65,60.2205,60.35,123545,60.1269920494633,60.5500939425026,60.1213014388208,60.2505881192091,123748.845990483,0.0,1.0
2025-07-22,60.76,60.81,60.18,60.18,94185,60.6599127443769,60.7098303815925,60.0808681526761,60.0808681526761,94340.4027650944,0.0,1.0
2025-07-23,61.11,61.11,60.88,60.95,196651,61.009336204886,61.009336204886,60.7797150736943,60.8495997657961,196975.468961709,0.0,1.0
2025-07-24,60.96,61.26,60.96,61.14,137803,60.8595832932392,61.1590891165327,60.8595832932392,61.0392867872153,138030.37131431,0.0,1.0
2025-07-25,61.3538,61.38,60.9601,61.05,47028,61.2527346039492,61.2788914458501,60.8596831285137,60.9494350402273,47105.5949592489,0.0,1.0
2025-07-28,61.0313,61.46,60.94,61.46,76147,60.9307658439087,61.3587596653951,60.839616238353,61.3587596653951,76272.6405409953,0.0,1.0
2025-07-29,60.8969,61.23,60.8,61.18,93003,60.7965872350732,61.1291385342034,60.6998468541494,61.0792208969878,93156.4524962794,0.0,1.0
2025-07-30,60.71,61.1668,60.45,60.79,132978,60.6099951071613,61.0660426407629,60.3504233936403,60.6898633267063,133197.410191609,0.0,1.0
2025-07-31,60.69,61.2599,60.555,60.74,134536,60.5900280522751,61.1589892812583,60.455250431793,60.6399456894907,134757.980850504,0.0,1.0
2025-08-01,59.72,59.97,59.18,59.9,107063,59.6216258902928,59.8712140763707,59.0825154083645,59.8013293842689,107239.651125331,0.0,1.0
2025-08-04,60.6652,60.69,60.01,60.01,188417,60.5652689042162,60.5900280522751,59.9111481861432,59.9111481861432,188727.883078949,0.0,1.0
2025-08-05,60.39,60.825,60.22,60.63,86705,60.2905222289816,60.7248056727572,60.1208022624486,60.5301268876164,86848.060962441,0.0,1.0
2025-08-06,60.6057,60.705,60.33,60.57,102260,60.5058669159296,60.6050033434398,60.2306210643229,60.4702257229577,102428.72630205,0.0,1.0
2025-08-07,60.4209,61.045,60.25,60.85,152906,60.3213713287808,60.9444432765057,60.150752844778,60.749764491365,153158.290865844,0.0,1.0
2025-08-08,60.39,60.68,60.31,60.63,73707,60.2905222289816,60.580044524832,60.2106540094367,60.5301268876164,73828.6146053704,0.0,1.0
2025-08-11,60.0988,60.5131,60.05,60.32,75572,59.999801909838,60.4134194518064,59.9510822959156,60.2206375368798,75696.6918061657,0.0,1.0
2025-08-12,60.9399,60.97,60.315,60.315,87491,60.8395164030786,60.8695668206824,60.2156457731582,60.2156457731582,87635.3578417038,0.0,1.0
2025-08-13,61.48,61.49,60.96,61.11,85628,61.3787267202813,61.3887102477244,60.8595832932392,61.009336204886,85769.2839408558,0.0,1.0
2025-08-14,61.1449,61.28,60.9657,61.0,119350,61.0441787156625,61.179056171419,60.8652739038818,60.8995174030117,119546.92435116,0.0,1.0
2025-08-15,60.8506,61.14,60.84,61.1,135668,60.7503635030115,61.0392867872153,60.7397809639218,60.9993526774429,135891.848620638,0.0,1.0
2025-08-18,60.91,60.93,60.75,60.77,78735,60.8096656560236,60.8296327109099,60.6499292169338,60.66989627182,78864.9106727156,0.0,1.0
2025-08-19,60.82,61.09,60.7,60.76,84619,60.7198139090356,60.9893691499998,60.6000115797182,60.6599127443769,84758.6191174765,0.0,1.0
2025-08-20,60.76,61.30475,60.4001,60.81,130608,60.6599127443769,61.2037654018407,60.3006055916991,60.7098303815925,130823.499754138,0.0,1.0
2025-08-21,60.5291,60.7291,60.345,60.47,117401,60.4293930957153,60.6290636445777,60.2455963554876,60.3703904485265,117594.708552581,0.0,1.0
2025-08-22,61.7063,61.84,60.73,60.73,63044,61.604653946319,61.7381337082335,60.6299621620475,60.6299621620475,63148.020936695,0.0,1.0
2025-08-25,61.3224,61.68,61.26,61.52,66134,61.2213863277778,61.5783972691436,61.1590891165327,61.4186608300538,66243.1193551707,0.0,1.0
2025-08-26,61.473,61.4899,61.13,61.13,103436,61.3717382510711,61.38861041245,61.0293032597722,61.0293032597722,103606.666671023,0.0,1.0
2025-08-27,61.6719,61.73,61.28,61.28,59264,61.5703106119147,61.6283149063592,61.179056171419,61.179056171419,59361.7840364236,0.0,1.0
2025-08-28,61.757,61.78,61.61,61.62,100979,61.6552704304556,61.6782325435748,61.5085125770418,61.5184961044849,101145.612685847,0.0,1.0
2025-08-29,61.49,61.8895,61.2095,61.68,74120,61.3887102477244,61.7875521690769,61.108672302945,61.5783972691436,74242.2960444742,0.0,1.0
2025-09-02,61.08,61.12,60.3701,60.89,129628,60.9793856225566,61.0193197323291,60.2706550093698,60.7896986011374,129841.882779993,0.0,1.0
2025-09-03,61.116,61.247202,60.786,61.04,74321,61.0153263213519,61.146312198111,60.685869915729,60.9394515127842,74443.6276891711,0.0,1.0
2025-09-04,61.71,61.71,61.11,61.48,83726,61.608347851473,61.608347851473,61.009336204886,61.3787267202813,83864.1456910367,0.0,1.0
2025-09-05,61.4802,62.05,61.11,61.94,100241,61.3789263908302,61.947787784539,61.009336204886,61.8379689826647,100406.395005317,0.0,1.0
2025-09-08,61.4246,61.54,61.23,61.54,103910,61.3234179782464,61.43862788494,61.1291385342034,61.43862788494,104081.448758517,0.0,1.0
2025-09-09,61.4934,61.5555,61.23,61.36,115283,61.3921046470551,61.4541023524768,61.1291385342034,61.2589243909639,115473.213908461,0.0,1.0
2025-09-10,61.4406,61.68,61.26,61.49,196770,61.3393916221554,61.5783972691436,61.1590891165327,61.3887102477244,197094.66530857,0.0,1.0
2025-09-11,62.1,62.15,61.4068,61.53,129154,61.9977054217545,62.0476230589701,61.3056472993977,61.4286443574969,129367.100692499,0.0,1.0
2025-09-12,61.8034,62.08,61.73,62.08,104471,61.7015939977917,61.9777383668683,61.6283149063592,61.9777383668683,104643.374393716,0.0,1.0
2025-09-15,61.8651,62.16,61.83,61.83,122003,61.7631923621157,62.0576065864132,61.7281501807904,61.7281501807904,122204.301731165,0.0,1.0
2025-09-16,61.5006,61.96,61.41,61.86,82353,61.3992927868141,61.8579360375509,61.3088420281795,61.7581007631197,82488.8802772609,0.0,1.0
2025-09-17,61.5599,62.12,61.28,61.59,125319,61.4584951045518,62.0176724766408,61.179056171419,61.4885455221556,125525.773043679,0.0,1.0
2025-09-18,62.0247,62.2199,61.62,61.62,115786,61.9225294601079,62.1174079157975,61.5184961044849,61.5184961044849,115977.04384519,0.0,1.0
2025-09-19,62.14,62.205,61.8,62.1,123273,62.037639531527,62.1025324599073,61.698199598461,61.9977054217545,123476.397197659,0.0,1.0
2025-09-22,62.0397,62.1007,61.12,61.45,113426,61.9375047512725,61.9984042686756,61.0193197323291,61.348776137952,113613.149907455,0.0,1.0
2025-09-23,61.8919,62.3025,61.83,61.95,155150,61.7899482156633,62.1998718524776,61.7281501807904,61.8479525101078,155405.99340664,0.0,1.0
2025-09-24,61.7113,62.13,61.6137,61.88,118175,61.6096457100406,62.0276560040839,61.5122064821958,61.778067818006,118369.98563216,0.0,1.0
2025-09-25,61.2131,61.4499,60.98,61.25,121569,61.2131,61.4499,60.98,61.25,121569,0.101,1.0
2025-09-26,61.7767,62.04,61.3,61.3,70821,61.7767,62.04,61.3,61.3,70821,0.0,1.0
2025-09-29,62.01,62.16,61.8101,62.16,93413,62.01,62.16,61.8101,62.16,93413,0.0,1.0
2025-09-30,61.92,62.06,61.46,62.06,99535,61.92,62.06,61.46,62.06,99535,0.0,1.0
2025-10-01,61.82,61.94,61.68,61.68,186404,61.82,61.94,61.68,61.68,186404,0.0,1.0
2025-10-02,61.946,61.96,61.52,61.81,297999,61.946,61.96,61.52,61.81,297999,0.0,1.0
2025-10-03,62.15,62.44,62.02,62.02,228539,62.15,62.44,62.02,62.02,228539,0.0,1.0
2025-10-06,62.35,62.54,62.04,62.28,96638,62.35,62.54,62.04,62.28,96638,0.0,1.0
2025-10-07,62.1567,62.64,62.013574,62.51,208843,62.1567,62.64,62.013574,62.51,208843,0.0,1.0
2025-10-08,62.58,62.73,61.9137,62.36,185994,62.58,62.73,61.9137,62.36,185994,0.0,1.0
2025-10-09,62.33,62.7378,62.21,62.58,126295,62.33,62.7378,62.21,62.58,126295,0.0,1.0
2025-10-10,60.8576,62.66,60.85,62.38,77732,60.8576,62.66,60.85,62.38,77732,0.0,1.0
2025-10-13,61.5195,61.66,61.23,61.23,84797,61.5195,61.66,61.23,61.23,84797,0.0,1.0
2025-10-14,62.0463,62.2992,60.89,60.89,338079,62.0463,62.2992,60.89,60.89,338079,0.0,1.0
2025-10-15,62.06,62.63,61.613133,62.22,70930,62.06,62.63,61.613133,62.22,70930,0.0,1.0
2025-10-16,61.22,62.56,61.0945,62.15,80688,61.22,62.56,61.0945,62.15,80688,0.0,1.0
2025-10-17,61.44,61.5684,61.0,61.02,146968,61.44,61.5684,61.0,61.02,146968,0.0,1.0
2025-10-20,62.2091,62.27,61.496,61.72,115478,62.2091,62.27,61.496,61.72,115478,0.0,1.0
2025-10-21,62.4659,62.57,62.0767,62.24,84435,62.4659,62.57,62.0767,62.24,84435,0.0,1.0
2025-10-22,61.7814,62.4399,61.35,62.23,107960,61.7814,62.4399,61.35,62.23,107960,0.0,1.0
2025-10-23,62.025,62.1494,61.68,61.82,104348,62.025,62.1494,61.68,61.82,104348,0.0,1.0
2025-10-24,62.4046,62.81,62.37,62.58,71769,62.4046,62.81,62.37,62.58,71769,0.0,1.0
2025-10-27,62.78,62.87,62.6275,62.69,79911,62.78,62.87,62.6275,62.69,79911,0.0,1.0
2025-10-28,62.4444,62.94,62.4,62.94,209490,62.4444,62.94,62.4,62.94,209490,0.0,1.0
2025-10-29,61.8833,62.4499,61.67,62.16,172297,61.8833,62.4499,61.67,62.16,172297,0.0,1.0
2025-10-30,61.3581,62.0799,61.35,61.51,75663,61.3581,62.0799,61.35,61.51,75663,0.0,1.0
2025-10-31,61.76,61.875,61.3501,61.39,78923,61.76,61.875,61.3501,61.39,78923,0.0,1.0
2025-11-03,61.5932,61.76,61.06,61.76,75062,61.5932,61.76,61.06,61.76,75062,0.0,1.0
2025-11-04,61.07,61.39,60.9501,61.05,115361,61.07,61.39,60.9501,61.05,115361,0.0,1.0
2025-11-05,61.2941,61.5199,60.85,60.94,107388,61.2941,61.5199,60.85,60.94,107388,0.0,1.0
2025-11-06,60.6286,61.3945,60.57,61.27,112277,60.6286,61.3945,60.57,61.27,112277,0.0,1.0
2025-11-07,61.1528,61.2,60.3,60.32,63744,61.1528,61.2,60.3,60.32,63744,0.0,1.0
2025-11-10,61.57,61.7,61.1503,61.37,187044,61.57,61.7,61.1503,61.37,187044,0.0,1.0
2025-11-11,61.7517,61.89,61.45,61.45,138568,61.7517,61.89,61.45,61.45,138568,0.0,1.0
2025-11-12,61.92,62.08,61.76,61.76,224928,61.92,62.08,61.76,61.76,224928,0.0,1.0
2025-11-13,61.0122,61.87,60.98,61.63,75964,61.0122,61.87,60.98,61.63,75964,0.0,1.0
2025-11-14,60.8078,61.1816,60.488,60.53,140529,60.8078,61.1816,60.488,60.53,140529,0.0,1.0
2025-11-17,59.8913,61.04,59.665,60.76,153530,59.8913,61.04,59.665,60.76,153530,0.0,1.0
2025-11-18,59.6363,60.07,59.24,59.62,113189,59.6363,60.07,59.24,59.62,113189,0.0,1.0
2025-11-19,59.68,60.087,59.295,59.84,149621,59.68,60.087,59.295,59.84,149621,0.0,1.0
2025-11-20,58.53,60.74,58.48,60.56,186141,58.53,60.74,58.48,60.56,186141,0.0,1.0
2025-11-21,59.3808,59.8599,58.3601,58.81,90318,59.3808,59.8599,58.3601,58.81,90318,0.0,1.0
2025-11-24,60.39,60.68,59.66,59.66,159471,60.39,60.68,59.66,59.66,159471,0.0,1.0
2025-11-25,61.1688,61.27,60.3284,60.51,122215,61.1688,61.27,60.3284,60.51,122215,0.0,1.0
2025-11-26,61.7382,62.0,61.24,61.24,160076,61.7382,62.0,61.24,61.24,160076,0.0,1.0